2007-03-14 02:00:00,75.793,75.884,75.781,75.806,4267470000.0
2007-03-14 02:15:00,75.834,75.941,75.777,75.895,4782090000.0
2007-03-14 02:30:00,75.887,75.959,75.827,75.877,4373290000.0
2007-03-14 02:45:00,75.868,75.894,75.78,75.79,3209110000.0
2007-03-14 03:00:00,75.834,75.933,75.79,75.857,4447930000.0
2007-03-14 03:15:00,75.873,75.939,75.849,75.905,3270110000.0
2007-03-14 03:30:00,75.939,75.951,75.862,75.866,3843910000.0
2007-03-14 03:45:00,75.9,75.914,75.805,75.829,3640970000.0
2007-03-14 04:00:00,75.836,75.852,75.731,75.745,4734850000.0
2007-03-14 04:15:00,75.742,75.808,75.706,75.798,3100900000.0
2007-03-14 04:30:00,75.815,75.844,75.67,75.707,3474820000.0
2007-03-14 04:45:00,75.716,75.766,75.643,75.658,3161340000.0
2007-03-14 05:00:00,75.693,75.737,75.629,75.702,3462420000.0
2007-03-14 05:15:00,75.739,75.751,75.675,75.705,2911510000.0
2007-03-14 05:30:00,75.715,75.791,75.687,75.72,2287280000.0
2007-03-14 05:45:00,75.747,75.747,75.649,75.711,4404230000.0
2007-03-14 06:00:00,75.724,75.747,75.644,75.644,3328990000.0
2007-03-14 06:15:00,75.653,75.691,75.629,75.658,2452240000.0
2007-03-14 06:30:00,75.703,75.714,75.636,75.669,3768120000.0
2007-03-14 06:45:00,75.651,75.757,75.575,75.61,3461730000.0
2007-03-14 07:00:00,75.629,75.667,75.594,75.653,4841060000.0
2007-03-14 07:15:00,75.656,75.674,75.601,75.64,3172920000.0
2007-03-14 07:30:00,75.676,75.676,75.583,75.589,3344350000.0
2007-03-14 07:45:00,75.618,75.681,75.601,75.665,4580680000.0
2007-03-14 08:00:00,75.617,75.663,75.587,75.608,3107380000.0
2007-03-14 08:15:00,75.631,75.678,75.564,75.607,4560940000.0
2007-03-14 08:30:00,75.614,75.643,75.38,75.387,4796410000.0
2007-03-14 08:45:00,75.404,75.46,75.349,75.378,4502230000.0
2007-03-14 09:00:00,75.409,75.505,75.374,75.462,4878550000.0
2007-03-14 09:15:00,75.447,75.493,75.381,75.451,4598540000.0
2007-03-14 09:30:00,75.469,75.574,75.412,75.5,3829830000.0
2007-03-14 09:45:00,75.487,75.613,75.466,75.551,4354990000.0
2007-03-14 10:00:00,75.567,75.613,75.518,75.527,3959980000.0
2007-03-14 10:15:00,75.558,75.615,75.506,75.546,4663250000.0
2007-03-14 10:30:00,75.558,75.612,75.516,75.582,3736970000.0
2007-03-14 10:45:00,75.606,75.622,75.534,75.55,3995050000.0
2007-03-14 11:00:00,75.601,75.672,75.544,75.66,3397580000.0
2007-03-14 11:15:00,75.654,75.735,75.591,75.645,3358040000.0
2007-03-14 11:30:00,75.637,75.681,75.498,75.505,4915470000.0
2007-03-14 11:45:00,75.53,75.594,75.478,75.594,4890310000.0
2007-03-14 12:00:00,75.591,75.632,75.531,75.608,3522480000.0
2007-03-14 12:15:00,75.625,75.683,75.591,75.61,4006250000.0
2007-03-14 12:30:00,75.588,75.661,75.536,75.564,3553870000.0
2007-03-14 12:45:00,75.584,75.633,75.532,75.569,5137910000.0
2007-03-14 13:00:00,75.584,75.644,75.542,75.605,4731120000.0
2007-03-14 13:15:00,75.613,75.681,75.571,75.648,3946410000.0
2007-03-14 13:30:00,75.687,75.706,75.602,75.619,4356750000.0
2007-03-14 13:45:00,75.614,75.65,75.516,75.605,4970940000.0
2007-03-14 14:00:00,75.599,75.697,75.584,75.651,4336480000.0
2007-03-14 14:15:00,75.659,75.735,75.643,75.676,4744420000.0
2007-03-14 14:30:00,75.679,75.907,75.679,75.813,3988530000.0
2007-03-14 14:45:00,75.836,75.884,75.797,75.852,3464970000.0
2007-03-14 15:00:00,75.863,75.903,75.794,75.882,4982350000.0
2007-03-14 15:15:00,75.834,75.882,75.792,75.825,4622250000.0
2007-03-14 15:30:00,75.849,76.011,75.831,75.904,2771670000.0
2007-03-14 15:45:00,75.921,75.944,75.817,75.9,3007130000.0
2007-03-14 16:00:00,75.858,75.911,75.693,75.838,3241120000.0
2007-03-14 16:15:00,75.843,75.87,75.721,75.751,4260440000.0
2007-03-14 16:30:00,75.748,75.937,75.723,75.901,3731890000.0
2007-03-14 16:45:00,75.905,75.923,75.794,75.828,3084470000.0
2007-03-14 17:00:00,75.852,75.869,75.744,75.831,4608150000.0
2007-03-14 17:15:00,75.875,75.922,75.819,75.83,4654230000.0
2007-03-14 17:30:00,75.819,75.869,75.772,75.831,2918300000.0
2007-03-14 17:45:00,75.878,75.899,75.746,75.776,4352790000.0
2007-03-14 18:00:00,75.81,75.81,75.595,75.609,4399050000.0
2007-03-14 18:15:00,75.608,75.684,75.533,75.617,3604500000.0
2007-03-14 18:30:00,75.599,75.724,75.594,75.697,4483820000.0
2007-03-14 18:45:00,75.697,75.714,75.555,75.654,4696990000.0
2007-03-14 19:00:00,75.682,75.791,75.63,75.74,4255900000.0
2007-03-14 19:15:00,75.759,75.92,75.696,75.817,4721450000.0
2007-03-14 19:30:00,75.825,75.93,75.778,75.873,4017170000.0
2007-03-14 19:45:00,75.908,75.939,75.751,75.774,3808730000.0
2007-03-14 20:00:00,75.828,75.853,75.744,75.795,4266090000.0
2007-03-14 20:15:00,75.825,76.013,75.795,75.984,3278690000.0
2007-03-14 20:30:00,76.025,76.131,75.984,76.068,3957550000.0
2007-03-14 20:45:00,76.1,76.1,75.92,75.931,4634630000.0
2007-03-14 21:00:00,75.961,76.139,75.927,76.065,4057060000.0
2007-03-14 21:15:00,76.109,76.215,76.059,76.167,2805450000.0
2007-03-14 21:30:00,76.144,76.207,76.003,76.009,4360370000.0
2007-03-14 21:45:00,76.051,76.229,76.012,76.159,4049400000.0
2007-03-14 22:00:00,76.188,76.219,76.118,76.157,2746310000.0
2007-03-14 22:15:00,76.17,76.287,76.154,76.156,2983810000.0
2007-03-14 22:30:00,76.171,76.239,76.164,76.209,2478210000.0
2007-03-14 22:45:00,76.23,76.306,76.179,76.231,1858320000.0
2007-03-14 23:00:00,76.215,76.274,76.151,76.181,2187450000.0
2007-03-14 23:15:00,76.215,76.264,76.177,76.216,2602990000.0
2007-03-14 23:30:00,76.246,76.277,76.176,76.2,2044620000.0
2007-03-14 23:45:00,76.225,76.318,76.173,76.213,2016130000.0
2007-03-15 00:00:00,76.222,76.306,76.189,76.246,1955980000.0
2007-03-15 00:15:00,76.274,76.339,76.237,76.297,2527500000.0
2007-03-15 00:30:00,76.321,76.391,76.277,76.307,2964980000.0
2007-03-15 00:45:00,76.339,76.475,76.285,76.392,3063160000.0
2007-03-15 01:00:00,76.382,76.571,76.333,76.481,2726420000.0
2007-03-15 01:15:00,76.465,76.538,76.389,76.431,2580510000.0
2007-03-15 01:30:00,76.472,76.491,76.378,76.415,4515950000.0
2007-03-15 01:45:00,76.482,76.482,76.34,76.352,3869710000.0
2007-03-15 02:00:00,76.387,76.408,76.267,76.36,4266170000.0
2007-03-15 02:15:00,76.402,76.412,76.301,76.367,4279320000.0
2007-03-15 02:30:00,76.378,76.421,76.334,76.347,4818500000.0
2007-03-15 02:45:00,76.384,76.408,76.321,76.325,2704580000.0
2007-03-15 03:00:00,76.382,76.383,76.261,76.299,4900750000.0
2007-03-15 03:15:00,76.332,76.387,76.292,76.326,3111290000.0
2007-03-15 03:30:00,76.354,76.423,76.299,76.36,3896800000.0
2007-03-15 03:45:00,76.398,76.423,76.349,76.423,3065630000.0
2007-03-15 04:00:00,76.467,76.542,76.418,76.517,4339420000.0
2007-03-15 04:15:00,76.513,76.554,76.442,76.474,2955830000.0
2007-03-15 04:30:00,76.474,76.504,76.422,76.466,2685070000.0
2007-03-15 04:45:00,76.469,76.484,76.407,76.445,3123070000.0
2007-03-15 05:00:00,76.454,76.48,76.379,76.428,2897640000.0
2007-03-15 05:15:00,76.424,76.504,76.409,76.488,2869810000.0
2007-03-15 05:30:00,76.49,76.507,76.419,76.445,2818820000.0
2007-03-15 05:45:00,76.444,76.474,76.383,76.396,3617900000.0
2007-03-15 06:00:00,76.407,76.462,76.378,76.394,3255810000.0
2007-03-15 06:15:00,76.395,76.497,76.381,76.47,2507350000.0
2007-03-15 06:30:00,76.473,76.512,76.416,76.455,3161340000.0
2007-03-15 06:45:00,76.455,76.49,76.373,76.418,2626380000.0
2007-03-15 07:00:00,76.397,76.433,76.308,76.31,4875830000.0
2007-03-15 07:15:00,76.344,76.365,76.275,76.308,3421940000.0
2007-03-15 07:30:00,76.31,76.387,76.308,76.32,3345800000.0
2007-03-15 07:45:00,76.348,76.396,76.321,76.341,4181740000.0
2007-03-15 08:00:00,76.391,76.429,76.333,76.425,3135140000.0
2007-03-15 08:15:00,76.455,76.491,76.395,76.402,3782560000.0
2007-03-15 08:30:00,76.448,76.459,76.37,76.406,4280640000.0
2007-03-15 08:45:00,76.432,76.485,76.38,76.428,4416830000.0
2007-03-15 09:00:00,76.45,76.556,76.412,76.468,4239570000.0
2007-03-15 09:15:00,76.448,76.506,76.405,76.481,4474340000.0
2007-03-15 09:30:00,76.461,76.519,76.382,76.393,3533770000.0
2007-03-15 09:45:00,76.439,76.456,76.39,76.402,4024080000.0
2007-03-15 10:00:00,76.444,76.503,76.369,76.376,4123030000.0
2007-03-15 10:15:00,76.392,76.482,76.365,76.431,4837510000.0
2007-03-15 10:30:00,76.454,76.456,76.315,76.339,3183690000.0
2007-03-15 10:45:00,76.39,76.537,76.36,76.465,3973970000.0
2007-03-15 11:00:00,76.512,76.536,76.437,76.453,3146740000.0
2007-03-15 11:15:00,76.46,76.505,76.374,76.379,2274980000.0
2007-03-15 11:30:00,76.39,76.434,76.347,76.419,4595430000.0
2007-03-15 11:45:00,76.423,76.483,76.386,76.397,4146460000.0
2007-03-15 12:00:00,76.417,76.471,76.403,76.422,2911340000.0
2007-03-15 12:15:00,76.463,76.483,76.39,76.429,3774070000.0
2007-03-15 12:30:00,76.448,76.516,76.42,76.485,3698340000.0
2007-03-15 12:45:00,76.506,76.523,76.444,76.444,4854780000.0
2007-03-15 13:00:00,76.541,76.55,76.451,76.506,4821480000.0
2007-03-15 13:15:00,76.513,76.543,76.451,76.479,3792450000.0
2007-03-15 13:30:00,76.515,76.523,76.414,76.436,4510590000.0
2007-03-15 13:45:00,76.443,76.479,76.4,76.443,5146250000.0
2007-03-15 14:00:00,76.475,76.544,76.411,76.469,4358370000.0
2007-03-15 14:15:00,76.525,76.55,76.453,76.51,4743570000.0
2007-03-15 14:30:00,76.523,76.564,76.346,76.422,4017510000.0
2007-03-15 14:45:00,76.427,76.464,76.381,76.421,3506500000.0
2007-03-15 15:00:00,76.429,76.501,76.383,76.408,4480830000.0
2007-03-15 15:15:00,76.424,76.424,76.264,76.326,4532760000.0
2007-03-15 15:30:00,76.321,76.379,76.283,76.326,2817310000.0
2007-03-15 15:45:00,76.321,76.427,76.281,76.408,3174830000.0
2007-03-15 16:00:00,76.403,76.462,76.381,76.4,3403540000.0
2007-03-15 16:15:00,76.41,76.446,76.359,76.446,4303750000.0
2007-03-15 16:30:00,76.416,76.526,76.413,76.455,3771380000.0
2007-03-15 16:45:00,76.487,76.509,76.304,76.374,3312130000.0
2007-03-15 17:00:00,76.349,76.445,76.331,76.391,4799130000.0
2007-03-15 17:15:00,76.423,76.487,76.334,76.427,4854240000.0
2007-03-15 17:30:00,76.429,76.484,76.411,76.427,3401260000.0
2007-03-15 17:45:00,76.446,76.492,76.381,76.445,4204240000.0
2007-03-15 18:00:00,76.438,76.673,76.386,76.653,4287850000.0
2007-03-15 18:15:00,76.693,76.711,76.588,76.62,3525530000.0
2007-03-15 18:30:00,76.629,76.795,76.603,76.758,4350980000.0
2007-03-15 18:45:00,76.732,76.821,76.711,76.791,4571390000.0
2007-03-15 19:00:00,76.828,76.866,76.784,76.864,4154210000.0
2007-03-15 19:15:00,76.87,76.87,76.753,76.794,4327480000.0
2007-03-15 19:30:00,76.819,76.819,76.583,76.691,4079130000.0
2007-03-15 19:45:00,76.672,76.822,76.658,76.753,3792550000.0
2007-03-15 20:00:00,76.767,76.797,76.671,76.684,4027150000.0
2007-03-15 20:15:00,76.71,76.771,76.672,76.746,3480040000.0
2007-03-15 20:30:00,76.749,76.776,76.678,76.724,3975150000.0
2007-03-15 20:45:00,76.743,76.778,76.644,76.684,4596750000.0
2007-03-15 21:00:00,76.7,76.732,76.635,76.704,3953960000.0
2007-03-15 21:15:00,76.681,76.727,76.617,76.64,2809400000.0
2007-03-15 21:30:00,76.711,76.731,76.635,76.677,3799180000.0
2007-03-15 21:45:00,76.686,76.701,76.609,76.639,3768470000.0
2007-03-15 22:00:00,76.606,76.667,76.562,76.612,2903760000.0
2007-03-15 22:15:00,76.638,76.655,76.577,76.605,2199810000.0
2007-03-15 22:30:00,76.652,76.652,76.562,76.607,2692790000.0
2007-03-15 22:45:00,76.635,76.675,76.571,76.599,1961120000.0
2007-03-15 23:00:00,76.637,76.669,76.559,76.57,1578480000.0
2007-03-15 23:15:00,76.615,76.615,76.522,76.561,2882870000.0
2007-03-15 23:30:00,76.585,76.618,76.524,76.537,2485120000.0
2007-03-15 23:45:00,76.574,76.602,76.514,76.545,2121380000.0
2007-03-16 00:00:00,76.546,76.636,76.531,76.539,1477460000.0
2007-03-16 00:15:00,76.573,76.596,76.515,76.538,2346550000.0
2007-03-16 00:30:00,76.553,76.58,76.464,76.52,2160070000.0
2007-03-16 00:45:00,76.543,76.543,76.46,76.469,2817700000.0
2007-03-16 01:00:00,76.534,76.556,76.47,76.528,2300470000.0
2007-03-16 01:15:00,76.565,76.584,76.497,76.512,2950020000.0
2007-03-16 01:30:00,76.532,76.562,76.455,76.486,3772410000.0
2007-03-16 01:45:00,76.52,76.559,76.404,76.42,3843910000.0
2007-03-16 02:00:00,76.404,76.483,76.354,76.417,3813220000.0
2007-03-16 02:15:00,76.428,76.557,76.421,76.496,4628820000.0
2007-03-16 02:30:00,76.52,76.572,76.404,76.414,4869900000.0
2007-03-16 02:45:00,76.455,76.507,76.391,76.454,3206970000.0
2007-03-16 03:00:00,76.505,76.534,76.277,76.306,5005770000.0
2007-03-16 03:15:00,76.375,76.407,76.274,76.391,3342880000.0
2007-03-16 03:30:00,76.404,76.439,76.312,76.354,3788980000.0
2007-03-16 03:45:00,76.37,76.398,76.282,76.289,2706820000.0
2007-03-16 04:00:00,76.327,76.374,76.275,76.312,4698880000.0
2007-03-16 04:15:00,76.327,76.425,76.304,76.357,3116530000.0
2007-03-16 04:30:00,76.361,76.403,76.325,76.356,3314760000.0
2007-03-16 04:45:00,76.391,76.416,76.329,76.336,3051230000.0
2007-03-16 05:00:00,76.343,76.382,76.313,76.36,2917440000.0
2007-03-16 05:15:00,76.387,76.427,76.346,76.406,2929090000.0
2007-03-16 05:30:00,76.379,76.469,76.374,76.412,2416420000.0
2007-03-16 05:45:00,76.41,76.459,76.334,76.424,4214300000.0
2007-03-16 06:00:00,76.455,76.526,76.409,76.503,2967080000.0
2007-03-16 06:15:00,76.471,76.541,76.469,76.489,2510110000.0
2007-03-16 06:30:00,76.511,76.562,76.483,76.504,3816050000.0
2007-03-16 06:45:00,76.496,76.544,76.431,76.48,3176370000.0
2007-03-16 07:00:00,76.454,76.515,76.43,76.482,4900590000.0
2007-03-16 07:15:00,76.498,76.562,76.473,76.5,3507150000.0
2007-03-16 07:30:00,76.515,76.55,76.458,76.501,3078420000.0
2007-03-16 07:45:00,76.536,76.542,76.444,76.492,4528920000.0
2007-03-16 08:00:00,76.514,76.562,76.463,76.514,3278980000.0
2007-03-16 08:15:00,76.515,76.613,76.515,76.57,4702180000.0
2007-03-16 08:30:00,76.552,76.586,76.498,76.521,4853470000.0
2007-03-16 08:45:00,76.534,76.571,76.443,76.458,4507150000.0
2007-03-16 09:00:00,76.447,76.503,76.391,76.414,4451560000.0
2007-03-16 09:15:00,76.379,76.439,76.36,76.378,4556850000.0
2007-03-16 09:30:00,76.376,76.454,76.338,76.409,3509020000.0
2007-03-16 09:45:00,76.444,76.463,76.344,76.36,4004130000.0
2007-03-16 10:00:00,76.374,76.478,76.331,76.453,3989020000.0
2007-03-16 10:15:00,76.481,76.513,76.354,76.358,4734830000.0
2007-03-16 10:30:00,76.397,76.442,76.316,76.408,3837910000.0
2007-03-16 10:45:00,76.398,76.44,76.36,76.395,4014460000.0
2007-03-16 11:00:00,76.393,76.441,76.353,76.404,3602780000.0
2007-03-16 11:15:00,76.415,76.439,76.272,76.304,3138010000.0
2007-03-16 11:30:00,76.316,76.391,76.259,76.317,4262170000.0
2007-03-16 11:45:00,76.335,76.37,76.273,76.344,4617900000.0
2007-03-16 12:00:00,76.329,76.345,76.278,76.314,3206800000.0
2007-03-16 12:15:00,76.321,76.372,76.291,76.337,3941650000.0
2007-03-16 12:30:00,76.341,76.37,76.273,76.308,3530860000.0
2007-03-16 12:45:00,76.312,76.366,76.295,76.304,4547180000.0
2007-03-16 13:00:00,76.349,76.417,76.286,76.393,4947930000.0
2007-03-16 13:15:00,76.363,76.425,76.313,76.388,4171600000.0
2007-03-16 13:30:00,76.384,76.436,76.297,76.339,4515180000.0
2007-03-16 13:45:00,76.347,76.41,76.302,76.378,5096410000.0
2007-03-16 14:00:00,76.395,76.425,76.334,76.351,4572410000.0
2007-03-16 14:15:00,76.378,76.417,76.328,76.381,4598610000.0
2007-03-16 14:30:00,76.391,76.493,76.337,76.356,3593270000.0
2007-03-16 14:45:00,76.356,76.448,76.348,76.402,3260590000.0
2007-03-16 15:00:00,76.393,76.504,76.382,76.409,4699360000.0
2007-03-16 15:15:00,76.441,76.605,76.437,76.539,4585040000.0
2007-03-16 15:30:00,76.516,76.542,76.386,76.416,2905550000.0
2007-03-16 15:45:00,76.418,76.588,76.403,76.485,3215480000.0
2007-03-16 16:00:00,76.498,76.547,76.413,76.445,3431110000.0
2007-03-16 16:15:00,76.443,76.543,76.425,76.482,4440000000.0
2007-03-16 16:30:00,76.499,76.548,76.433,76.448,3403670000.0
2007-03-16 16:45:00,76.435,76.49,76.386,76.448,3359480000.0
2007-03-16 17:00:00,76.46,76.519,76.402,76.444,4867980000.0
2007-03-16 17:15:00,76.454,76.543,76.438,76.482,4851390000.0
2007-03-16 17:30:00,76.482,76.513,76.395,76.474,3468210000.0
2007-03-16 17:45:00,76.486,76.535,76.442,76.48,4219260000.0
2007-03-16 18:00:00,76.491,76.555,76.459,76.48,4304180000.0
2007-03-16 18:15:00,76.488,76.519,76.446,76.476,3009180000.0
2007-03-16 18:30:00,76.495,76.523,76.424,76.461,4446650000.0
2007-03-16 18:45:00,76.486,76.514,76.435,76.455,3916370000.0
2007-03-16 19:00:00,76.474,76.508,76.407,76.468,4041910000.0
2007-03-16 19:15:00,76.474,76.578,76.439,76.525,4268580000.0
2007-03-16 19:30:00,76.516,76.551,76.468,76.49,4020280000.0
2007-03-16 19:45:00,76.511,76.542,76.428,76.499,3830100000.0
2007-03-16 20:00:00,76.478,76.537,76.428,76.463,3582940000.0
2007-03-16 20:15:00,76.464,76.485,76.4,76.412,3266180000.0
2007-03-16 20:30:00,76.474,76.524,76.394,76.406,3601690000.0
2007-03-16 20:45:00,76.433,76.471,76.395,76.451,4318940000.0
2007-03-16 21:00:00,76.428,76.491,76.401,76.442,4040780000.0
2007-03-16 21:15:00,76.438,76.508,76.386,76.465,2458410000.0
2007-03-16 21:30:00,76.451,76.52,76.445,76.484,3268170000.0
2007-03-16 21:45:00,76.48,76.526,76.436,76.513,3196610000.0
2007-03-16 22:00:00,76.534,76.591,76.467,76.482,2152690000.0
2007-03-16 22:15:00,76.507,76.524,76.427,76.46,2140230000.0
2007-03-16 22:30:00,76.48,76.497,76.381,76.392,2736660000.0
2007-03-16 22:45:00,76.433,76.44,76.36,76.426,1489310000.0
2007-03-19 02:00:00,76.193,76.316,76.187,76.301,5339340000.0
2007-03-19 02:15:00,76.324,76.359,76.276,76.331,5524960000.0
2007-03-19 02:30:00,76.31,76.363,76.279,76.347,5096680000.0
2007-03-19 02:45:00,76.385,76.453,76.35,76.386,4277170000.0
2007-03-19 03:00:00,76.442,76.625,76.394,76.591,6110980000.0
2007-03-19 03:15:00,76.609,76.873,76.609,76.649,4419960000.0
2007-03-19 03:30:00,76.675,76.717,76.606,76.656,4993770000.0
2007-03-19 03:45:00,76.689,76.764,76.655,76.716,4719500000.0
2007-03-19 04:00:00,76.729,76.797,76.699,76.751,5877420000.0
2007-03-19 04:15:00,76.771,76.817,76.712,76.767,4447780000.0
2007-03-19 04:30:00,76.783,76.799,76.677,76.698,4529840000.0
2007-03-19 04:45:00,76.731,76.742,76.586,76.598,3980260000.0
2007-03-19 05:00:00,76.624,76.699,76.594,76.679,3954760000.0
2007-03-19 05:15:00,76.701,76.79,76.67,76.758,3846690000.0
2007-03-19 05:30:00,76.776,76.896,76.708,76.881,4037450000.0
2007-03-19 05:45:00,76.857,76.883,76.746,76.763,5681850000.0
2007-03-19 06:00:00,76.772,76.855,76.746,76.781,4650800000.0
2007-03-19 06:15:00,76.768,76.822,76.733,76.767,3685460000.0
2007-03-19 06:30:00,76.785,76.827,76.735,76.775,5050190000.0
2007-03-19 06:45:00,76.806,76.852,76.756,76.833,4958340000.0
2007-03-19 07:00:00,76.837,76.9,76.809,76.854,5344560000.0
2007-03-19 07:15:00,76.869,76.898,76.795,76.847,5122490000.0
2007-03-19 07:30:00,76.867,76.867,76.781,76.788,4059450000.0
2007-03-19 07:45:00,76.835,76.877,76.784,76.845,5373040000.0
2007-03-19 08:00:00,76.857,76.886,76.778,76.801,3662930000.0
2007-03-19 08:15:00,76.819,76.87,76.746,76.782,5955860000.0
2007-03-19 08:30:00,76.823,76.842,76.744,76.794,5576050000.0
2007-03-19 08:45:00,76.816,76.851,76.697,76.765,6171160000.0
2007-03-19 09:00:00,76.785,76.837,76.711,76.799,5898230000.0
2007-03-19 09:15:00,76.777,76.809,76.718,76.779,6063940000.0
2007-03-19 09:30:00,76.813,76.862,76.749,76.76,5318900000.0
2007-03-19 09:45:00,76.773,76.826,76.729,76.774,5081200000.0
2007-03-19 10:00:00,76.772,76.803,76.694,76.741,5195580000.0
2007-03-19 10:15:00,76.717,76.792,76.701,76.767,5883240000.0
2007-03-19 10:30:00,76.747,76.85,76.721,76.85,4619870000.0
2007-03-19 10:45:00,76.858,76.93,76.79,76.877,5536690000.0
2007-03-19 11:00:00,76.9,76.919,76.831,76.884,5119490000.0
2007-03-19 11:15:00,76.869,76.929,76.844,76.865,4366710000.0
2007-03-19 11:30:00,76.878,76.914,76.808,76.83,5951970000.0
2007-03-19 11:45:00,76.893,76.955,76.802,76.917,5824840000.0
2007-03-19 12:00:00,76.922,77.001,76.904,76.94,4244250000.0
2007-03-19 12:15:00,76.958,76.993,76.841,76.869,5937860000.0
2007-03-19 12:30:00,76.86,76.908,76.812,76.818,5071310000.0
2007-03-19 12:45:00,76.874,76.874,76.767,76.789,6634720000.0
2007-03-19 13:00:00,76.821,76.879,76.782,76.814,5590210000.0
2007-03-19 13:15:00,76.841,76.965,76.828,76.934,5263490000.0
2007-03-19 13:30:00,76.902,76.99,76.881,76.954,6134720000.0
2007-03-19 13:45:00,76.96,76.987,76.851,76.894,6498250000.0
2007-03-19 14:00:00,76.889,76.962,76.87,76.911,6265630000.0
2007-03-19 14:15:00,76.915,76.921,76.684,76.834,5598350000.0
2007-03-19 14:30:00,76.859,76.883,76.789,76.837,5465060000.0
2007-03-19 14:45:00,76.846,76.949,76.826,76.88,4986730000.0
2007-03-19 15:00:00,76.865,76.918,76.804,76.807,6183490000.0
2007-03-19 15:15:00,76.82,76.867,76.754,76.798,5644500000.0
2007-03-19 15:30:00,76.805,76.865,76.774,76.816,4294580000.0
2007-03-19 15:45:00,76.838,76.872,76.758,76.816,4405070000.0
2007-03-19 16:00:00,76.831,76.884,76.787,76.854,4660150000.0
2007-03-19 16:15:00,76.858,76.902,76.796,76.861,5487880000.0
2007-03-19 16:30:00,76.855,76.92,76.835,76.886,4735580000.0
2007-03-19 16:45:00,76.911,77.006,76.872,76.948,4526620000.0
2007-03-19 17:00:00,76.952,77.043,76.934,76.979,5735470000.0
2007-03-19 17:15:00,76.99,77.037,76.922,76.956,5664650000.0
2007-03-19 17:30:00,76.966,77.057,76.922,77.021,4443310000.0
2007-03-19 17:45:00,77.019,77.067,76.96,77.006,6289310000.0
2007-03-19 18:00:00,76.996,77.139,76.988,77.085,5853530000.0
2007-03-19 18:15:00,77.116,77.137,77.053,77.112,4690750000.0
2007-03-19 18:30:00,77.117,77.119,77.024,77.047,5744660000.0
2007-03-19 18:45:00,77.051,77.072,76.98,77.017,5575170000.0
2007-03-19 19:00:00,76.988,77.079,76.952,77.07,5560970000.0
2007-03-19 19:15:00,77.058,77.112,77.026,77.079,5468860000.0
2007-03-19 19:30:00,77.078,77.11,77.034,77.084,4789300000.0
2007-03-19 19:45:00,77.071,77.091,76.986,77.023,5082580000.0
2007-03-19 20:00:00,77.058,77.067,76.906,77.04,4442470000.0
2007-03-19 20:15:00,77.074,77.074,76.95,76.96,5105760000.0
2007-03-19 20:30:00,76.988,77.026,76.946,76.979,4239360000.0
2007-03-19 20:45:00,76.979,77.046,76.929,77.007,6135080000.0
2007-03-19 21:00:00,77.007,77.05,76.954,76.965,5036300000.0
2007-03-19 21:15:00,76.996,77.019,76.925,76.964,4384130000.0
2007-03-19 21:30:00,76.982,77.007,76.938,76.987,2860870000.0
2007-03-19 21:45:00,77.0,77.019,76.886,76.888,4155820000.0
2007-03-19 22:00:00,76.911,76.961,76.883,76.909,3301210000.0
2007-03-19 22:15:00,76.939,77.102,76.905,76.957,2657200000.0
2007-03-19 22:30:00,76.932,76.996,76.899,76.956,2370640000.0
2007-03-19 22:45:00,76.981,77.0,76.937,76.96,1601730000.0
2007-03-19 23:00:00,76.965,77.021,76.942,76.983,1405700000.0
2007-03-19 23:15:00,76.982,77.023,76.952,76.988,2591910000.0
2007-03-19 23:30:00,76.962,77.034,76.947,77.029,3420390000.0
2007-03-19 23:45:00,77.027,77.1,76.997,77.082,4036670000.0
2007-03-20 00:00:00,77.105,77.105,77.008,77.034,3650590000.0
2007-03-20 00:15:00,77.086,77.086,76.904,76.954,4239370000.0
2007-03-20 00:30:00,76.956,76.956,76.834,76.858,4514690000.0
2007-03-20 00:45:00,76.914,76.951,76.822,76.898,3900910000.0
2007-03-20 01:00:00,76.943,76.994,76.899,76.979,3438020000.0
2007-03-20 01:15:00,76.989,77.025,76.93,76.947,4665710000.0
2007-03-20 01:30:00,76.923,77.015,76.904,76.967,4309640000.0
2007-03-20 01:45:00,76.993,77.071,76.981,77.044,5500080000.0
2007-03-20 02:00:00,77.072,77.099,77.009,77.047,3355030000.0
2007-03-20 02:15:00,77.085,77.098,76.971,77.059,4828660000.0
2007-03-20 02:30:00,77.082,77.174,77.027,77.15,4826300000.0
2007-03-20 02:45:00,77.171,77.224,77.11,77.186,3128520000.0
2007-03-20 03:00:00,77.184,77.316,77.155,77.222,4931680000.0
2007-03-20 03:15:00,77.256,77.281,77.168,77.179,3048100000.0
2007-03-20 03:30:00,77.193,77.272,77.089,77.113,3517170000.0
2007-03-20 03:45:00,77.134,77.161,77.036,77.048,3206490000.0
2007-03-20 04:00:00,77.098,77.101,76.989,77.021,4703940000.0
2007-03-20 04:15:00,77.057,77.083,77.005,77.054,2989610000.0
2007-03-20 04:30:00,77.057,77.128,77.041,77.078,3396450000.0
2007-03-20 04:45:00,77.115,77.15,77.045,77.078,2546890000.0
2007-03-20 05:00:00,77.125,77.137,77.031,77.109,3135700000.0
2007-03-20 05:15:00,77.103,77.144,77.069,77.106,2717510000.0
2007-03-20 05:30:00,77.136,77.139,77.057,77.074,2488570000.0
2007-03-20 05:45:00,77.074,77.113,77.038,77.091,3676470000.0
2007-03-20 06:00:00,77.1,77.147,77.07,77.078,2821360000.0
2007-03-20 06:15:00,77.111,77.125,77.067,77.098,1280490000.0
2007-03-20 06:30:00,77.085,77.139,77.058,77.121,2666030000.0
2007-03-20 06:45:00,77.105,77.172,77.06,77.11,3100900000.0
2007-03-20 07:00:00,77.159,77.159,77.063,77.114,4269960000.0
2007-03-20 07:15:00,77.124,77.147,77.089,77.109,3486170000.0
2007-03-20 07:30:00,77.15,77.17,77.103,77.123,2730710000.0
2007-03-20 07:45:00,77.114,77.16,77.081,77.103,4436090000.0
2007-03-20 08:00:00,77.121,77.172,77.087,77.128,3144720000.0
2007-03-20 08:15:00,77.143,77.174,77.107,77.123,4763910000.0
2007-03-20 08:30:00,77.139,77.16,76.993,77.027,4502910000.0
2007-03-20 08:45:00,77.023,77.092,77.008,77.043,4371500000.0
2007-03-20 09:00:00,77.052,77.119,77.014,77.059,4700960000.0
2007-03-20 09:15:00,77.084,77.116,76.995,77.08,4554010000.0
2007-03-20 09:30:00,77.072,77.123,77.034,77.076,3519160000.0
2007-03-20 09:45:00,77.085,77.131,77.023,77.1,4500370000.0
2007-03-20 10:00:00,77.114,77.198,77.073,77.144,4084810000.0
2007-03-20 10:15:00,77.171,77.223,77.131,77.187,4840690000.0
2007-03-20 10:30:00,77.188,77.223,77.146,77.196,3325820000.0
2007-03-20 10:45:00,77.215,77.251,77.148,77.186,3692380000.0
2007-03-20 11:00:00,77.216,77.216,77.157,77.19,3561210000.0
2007-03-20 11:15:00,77.211,77.211,77.075,77.111,3147630000.0
2007-03-20 11:30:00,77.133,77.199,77.098,77.126,4580830000.0
2007-03-20 11:45:00,77.154,77.232,77.117,77.128,4632560000.0
2007-03-20 12:00:00,77.164,77.2,77.117,77.154,3164830000.0
2007-03-20 12:15:00,77.175,77.175,77.069,77.112,4171490000.0
2007-03-20 12:30:00,77.133,77.167,77.057,77.135,3793530000.0
2007-03-20 12:45:00,77.142,77.156,77.064,77.064,4732720000.0
2007-03-20 13:00:00,77.117,77.156,77.057,77.097,4718080000.0
2007-03-20 13:15:00,77.144,77.144,77.066,77.072,3185570000.0
2007-03-20 13:30:00,77.124,77.124,77.044,77.11,4140020000.0
2007-03-20 13:45:00,77.09,77.142,77.054,77.073,4955700000.0
2007-03-20 14:00:00,77.075,77.136,77.039,77.111,4491500000.0
2007-03-20 14:15:00,77.115,77.122,77.014,77.084,4528010000.0
2007-03-20 14:30:00,77.083,77.143,77.036,77.079,3806080000.0
2007-03-20 14:45:00,77.082,77.082,76.864,76.925,3311100000.0
2007-03-20 15:00:00,76.943,76.943,76.782,76.858,4781950000.0
2007-03-20 15:15:00,76.868,76.887,76.625,76.744,4615700000.0
2007-03-20 15:30:00,76.742,76.761,76.645,76.721,2904520000.0
2007-03-20 15:45:00,76.725,76.814,76.693,76.746,3205410000.0
2007-03-20 16:00:00,76.772,76.843,76.735,76.773,3496330000.0
2007-03-20 16:15:00,76.769,76.823,76.741,76.786,4569030000.0
2007-03-20 16:30:00,76.768,76.844,76.735,76.749,3848180000.0
2007-03-20 16:45:00,76.745,76.794,76.705,76.75,3295240000.0
2007-03-20 17:00:00,76.777,76.797,76.7,76.728,4773390000.0
2007-03-20 17:15:00,76.734,76.768,76.659,76.752,4806990000.0
2007-03-20 17:30:00,76.743,76.767,76.689,76.741,3424130000.0
2007-03-20 17:45:00,76.717,76.846,76.709,76.811,4156300000.0
2007-03-20 18:00:00,76.845,76.88,76.778,76.855,3604770000.0
2007-03-20 18:15:00,76.828,76.859,76.758,76.815,3300960000.0
2007-03-20 18:30:00,76.807,76.823,76.732,76.771,4439350000.0
2007-03-20 18:45:00,76.785,76.843,76.743,76.812,4099380000.0
2007-03-20 19:00:00,76.836,76.851,76.762,76.823,4072320000.0
2007-03-20 19:15:00,76.823,76.841,76.719,76.781,4362900000.0
2007-03-20 19:30:00,76.811,76.811,76.699,76.719,4039120000.0
2007-03-20 19:45:00,76.723,76.751,76.582,76.606,3789280000.0
2007-03-20 20:00:00,76.637,76.732,76.61,76.691,4234750000.0
2007-03-20 20:15:00,76.711,76.745,76.669,76.707,3205620000.0
2007-03-20 20:30:00,76.735,76.769,76.705,76.736,3191340000.0
2007-03-20 20:45:00,76.75,76.83,76.715,76.794,4214030000.0
2007-03-20 21:00:00,76.798,76.886,76.756,76.848,3579270000.0
2007-03-20 21:15:00,76.845,76.887,76.774,76.805,1848530000.0
2007-03-20 21:30:00,76.821,76.843,76.752,76.797,3857400000.0
2007-03-20 21:45:00,76.799,76.862,76.762,76.805,3896810000.0
2007-03-20 22:00:00,76.854,76.854,76.752,76.798,3123900000.0
2007-03-20 22:15:00,76.811,76.832,76.727,76.738,2650110000.0
2007-03-20 22:30:00,76.772,76.779,76.713,76.753,2234440000.0
2007-03-20 22:45:00,76.741,76.805,76.728,76.762,1524380000.0
2007-03-20 23:00:00,76.757,76.785,76.695,76.704,1821650000.0
2007-03-20 23:15:00,76.767,76.795,76.711,76.752,2441600000.0
2007-03-20 23:30:00,76.743,76.81,76.733,76.751,2531510000.0
2007-03-20 23:45:00,76.789,76.83,76.748,76.772,2124490000.0
2007-03-21 00:00:00,76.804,76.804,76.726,76.776,1739420000.0
2007-03-21 00:15:00,76.778,76.822,76.733,76.782,1900480000.0
2007-03-21 00:30:00,76.794,76.849,76.77,76.798,1896180000.0
2007-03-21 00:45:00,76.82,76.836,76.72,76.736,1614750000.0
2007-03-21 01:00:00,76.745,76.817,76.709,76.781,1565530000.0
2007-03-21 01:15:00,76.805,76.82,76.744,76.76,2406900000.0
2007-03-21 01:30:00,76.821,76.867,76.769,76.836,3298940000.0
2007-03-21 01:45:00,76.848,76.848,76.744,76.749,3455670000.0
2007-03-21 02:00:00,76.794,76.814,76.728,76.768,3561820000.0
2007-03-21 02:15:00,76.793,76.878,76.747,76.849,3572320000.0
2007-03-21 02:30:00,76.876,76.891,76.813,76.826,3921980000.0
2007-03-21 02:45:00,76.881,76.881,76.806,76.815,2367550000.0
2007-03-21 03:00:00,76.853,76.884,76.761,76.768,3274710000.0
2007-03-21 03:15:00,76.847,76.855,76.759,76.788,2754500000.0
2007-03-21 03:30:00,76.815,76.857,76.764,76.79,3385820000.0
2007-03-21 03:45:00,76.794,76.859,76.785,76.795,2137750000.0
2007-03-21 04:00:00,76.834,76.866,76.766,76.826,4025400000.0
2007-03-21 04:15:00,76.837,76.884,76.808,76.82,3035560000.0
2007-03-21 04:30:00,76.834,76.855,76.803,76.828,2062920000.0
2007-03-21 04:45:00,76.886,76.902,76.79,76.826,2596700000.0
2007-03-21 05:00:00,76.829,76.869,76.785,76.801,1910390000.0
2007-03-21 05:15:00,76.834,76.854,76.792,76.837,2169380000.0
2007-03-21 05:30:00,76.814,76.858,76.801,76.841,2363880000.0
2007-03-21 05:45:00,76.83,76.871,76.788,76.818,1938450000.0
2007-03-21 06:00:00,76.83,76.899,76.814,76.831,2675440000.0
2007-03-21 06:15:00,76.842,76.866,76.789,76.798,1352140000.0
2007-03-21 06:30:00,76.863,76.882,76.798,76.841,3072560000.0
2007-03-21 06:45:00,76.857,76.885,76.825,76.85,1840670000.0
2007-03-21 07:00:00,76.845,76.909,76.815,76.849,3361320000.0
2007-03-21 07:15:00,76.863,76.884,76.823,76.845,1433670000.0
2007-03-21 07:30:00,76.887,76.898,76.817,76.84,1908170000.0
2007-03-21 07:45:00,76.87,76.899,76.801,76.828,2564810000.0
2007-03-21 08:00:00,76.864,76.876,76.803,76.848,2691800000.0
2007-03-21 08:15:00,76.835,76.89,76.812,76.86,4046330000.0
2007-03-21 08:30:00,76.869,76.923,76.835,76.889,4584830000.0
2007-03-21 08:45:00,76.933,76.933,76.871,76.894,4074000000.0
2007-03-21 09:00:00,76.92,77.045,76.896,77.01,4607410000.0
2007-03-21 09:15:00,77.069,77.069,76.972,76.997,4326900000.0
2007-03-21 09:30:00,77.015,77.11,76.967,76.989,3642460000.0
2007-03-21 09:45:00,77.006,77.044,76.947,76.995,4449880000.0
2007-03-21 10:00:00,76.998,77.033,76.962,76.986,3468000000.0
2007-03-21 10:15:00,77.017,77.112,76.979,77.072,4408330000.0
2007-03-21 10:30:00,77.058,77.14,77.058,77.099,2952970000.0
2007-03-21 10:45:00,77.152,77.183,77.091,77.165,4293300000.0
2007-03-21 11:00:00,77.133,77.179,77.085,77.104,3711670000.0
2007-03-21 11:15:00,77.146,77.178,77.112,77.163,3300130000.0
2007-03-21 11:30:00,77.175,77.191,77.081,77.138,4722150000.0
2007-03-21 11:45:00,77.159,77.203,77.129,77.155,4719590000.0
2007-03-21 12:00:00,77.202,77.258,77.161,77.249,3479430000.0
2007-03-21 12:15:00,77.262,77.293,77.171,77.227,3848320000.0
2007-03-21 12:30:00,77.255,77.275,77.197,77.23,3337040000.0
2007-03-21 12:45:00,77.231,77.253,77.175,77.218,4009760000.0
2007-03-21 13:00:00,77.216,77.281,77.132,77.155,5017420000.0
2007-03-21 13:15:00,77.194,77.263,77.141,77.246,4081500000.0
2007-03-21 13:30:00,77.213,77.281,77.196,77.254,4527740000.0
2007-03-21 13:45:00,77.246,77.282,77.149,77.174,5187320000.0
2007-03-21 14:00:00,77.224,77.311,77.168,77.298,4562490000.0
2007-03-21 14:15:00,77.289,77.323,77.242,77.295,4647460000.0
2007-03-21 14:30:00,77.323,77.336,77.256,77.28,3632590000.0
2007-03-21 14:45:00,77.298,77.404,77.253,77.268,3492320000.0
2007-03-21 15:00:00,77.279,77.335,77.232,77.332,4613230000.0
2007-03-21 15:15:00,77.292,77.362,77.252,77.33,4577910000.0
2007-03-21 15:30:00,77.362,77.385,77.29,77.339,2799460000.0
2007-03-21 15:45:00,77.374,77.392,77.3,77.313,3150850000.0
2007-03-21 16:00:00,77.304,77.362,77.286,77.326,3391750000.0
2007-03-21 16:15:00,77.347,77.381,77.311,77.355,3547620000.0
2007-03-21 16:30:00,77.352,77.368,77.287,77.324,3190870000.0
2007-03-21 16:45:00,77.341,77.397,77.312,77.323,2924670000.0
2007-03-21 17:00:00,77.351,77.365,77.268,77.331,4629940000.0
2007-03-21 17:15:00,77.341,77.35,77.271,77.296,3603980000.0
2007-03-21 17:30:00,77.321,77.343,77.278,77.322,3157100000.0
2007-03-21 17:45:00,77.33,77.349,77.233,77.304,4453960000.0
2007-03-21 18:00:00,77.298,77.33,77.237,77.277,4125370000.0
2007-03-21 18:15:00,77.268,77.31,77.238,77.276,2995250000.0
2007-03-21 18:30:00,77.295,77.323,77.261,77.307,3604580000.0
2007-03-21 18:45:00,77.281,77.307,77.239,77.265,3491150000.0
2007-03-21 19:00:00,77.308,77.335,77.256,77.303,3105560000.0
2007-03-21 19:15:00,77.314,77.345,77.277,77.307,4301340000.0
2007-03-21 19:30:00,77.316,77.345,77.274,77.286,3740900000.0
2007-03-21 19:45:00,77.332,77.334,77.246,77.334,2906360000.0
2007-03-21 20:00:00,77.3,77.357,77.269,77.318,3162350000.0
2007-03-21 20:15:00,77.305,77.352,76.902,77.097,3573330000.0
2007-03-21 20:30:00,77.105,77.176,77.017,77.113,3994370000.0
2007-03-21 20:45:00,77.134,77.173,77.056,77.144,4666340000.0
2007-03-21 21:00:00,77.123,77.29,77.099,77.29,4081310000.0
2007-03-21 21:15:00,77.25,77.27,77.145,77.208,2772020000.0
2007-03-21 21:30:00,77.216,77.262,77.16,77.236,3989540000.0
2007-03-21 21:45:00,77.24,77.256,77.171,77.204,3715620000.0
2007-03-21 22:00:00,77.264,77.264,77.167,77.216,2364300000.0
2007-03-21 22:15:00,77.239,77.321,77.22,77.241,2548900000.0
2007-03-21 22:30:00,77.284,77.31,77.2,77.223,2542310000.0
2007-03-21 22:45:00,77.243,77.275,77.193,77.196,2263440000.0
2007-03-21 23:00:00,77.192,77.282,77.163,77.234,2018610000.0
2007-03-21 23:15:00,77.277,77.277,77.2,77.244,2343310000.0
2007-03-21 23:30:00,77.272,77.319,77.199,77.229,2836090000.0
2007-03-21 23:45:00,77.205,77.237,77.169,77.178,1737820000.0
2007-03-22 00:00:00,77.157,77.201,77.093,77.103,2579070000.0
2007-03-22 00:15:00,77.136,77.155,77.084,77.146,2401660000.0
2007-03-22 00:30:00,77.174,77.174,77.104,77.155,2879500000.0
2007-03-22 00:45:00,77.144,77.168,77.114,77.12,2914470000.0
2007-03-22 01:00:00,77.131,77.161,77.101,77.133,2189640000.0
2007-03-22 01:15:00,77.141,77.228,77.112,77.22,2751560000.0
2007-03-22 01:30:00,77.243,77.273,77.156,77.167,4823550000.0
2007-03-22 01:45:00,77.216,77.226,77.109,77.17,3829050000.0
2007-03-22 02:00:00,77.202,77.281,77.137,77.241,4269430000.0
2007-03-22 02:15:00,77.283,77.336,77.241,77.285,4775430000.0
2007-03-22 02:30:00,77.304,77.355,77.263,77.289,4491530000.0
2007-03-22 02:45:00,77.309,77.347,77.259,77.279,3000420000.0
2007-03-22 03:00:00,77.307,77.34,77.249,77.319,4793110000.0
2007-03-22 03:15:00,77.298,77.374,77.295,77.312,3330930000.0
2007-03-22 03:30:00,77.325,77.403,77.276,77.338,3473820000.0
2007-03-22 03:45:00,77.343,77.406,77.313,77.341,2571450000.0
2007-03-22 04:00:00,77.348,77.401,77.318,77.356,3588120000.0
2007-03-22 04:15:00,77.377,77.405,77.335,77.355,2973800000.0
2007-03-22 04:30:00,77.347,77.395,77.32,77.369,3332140000.0
2007-03-22 04:45:00,77.396,77.401,77.319,77.382,3031590000.0
2007-03-22 05:00:00,77.383,77.44,77.332,77.341,3532800000.0
2007-03-22 05:15:00,77.357,77.429,77.333,77.409,2914790000.0
2007-03-22 05:30:00,77.448,77.448,77.38,77.428,2282190000.0
2007-03-22 05:45:00,77.422,77.442,77.348,77.381,2731210000.0
2007-03-22 06:00:00,77.391,77.414,77.339,77.373,3092330000.0
2007-03-22 06:15:00,77.371,77.399,77.336,77.36,2498800000.0
2007-03-22 06:30:00,77.388,77.397,77.318,77.343,3758070000.0
2007-03-22 06:45:00,77.341,77.388,77.296,77.338,3029110000.0
2007-03-22 07:00:00,77.334,77.382,77.284,77.32,4379080000.0
2007-03-22 07:15:00,77.315,77.38,77.282,77.338,3410060000.0
2007-03-22 07:30:00,77.346,77.39,77.307,77.336,3127190000.0
2007-03-22 07:45:00,77.369,77.415,77.302,77.367,4154700000.0
2007-03-22 08:00:00,77.374,77.413,77.334,77.372,3129740000.0
2007-03-22 08:15:00,77.402,77.415,77.259,77.285,4846120000.0
2007-03-22 08:30:00,77.288,77.383,77.267,77.357,4013980000.0
2007-03-22 08:45:00,77.385,77.389,77.217,77.274,4296340000.0
2007-03-22 09:00:00,77.289,77.361,77.249,77.268,4746410000.0
2007-03-22 09:15:00,77.263,77.332,77.249,77.318,4486520000.0
2007-03-22 09:30:00,77.29,77.374,77.255,77.332,3366970000.0
2007-03-22 09:45:00,77.339,77.363,77.212,77.259,4557440000.0
2007-03-22 10:00:00,77.275,77.334,77.238,77.31,3712800000.0
2007-03-22 10:15:00,77.353,77.356,77.282,77.304,3698910000.0
2007-03-22 10:30:00,77.312,77.366,77.28,77.333,3105710000.0
2007-03-22 10:45:00,77.363,77.4,77.319,77.368,4218700000.0
2007-03-22 11:00:00,77.371,77.42,77.321,77.376,3431900000.0
2007-03-22 11:15:00,77.392,77.434,77.314,77.42,3156140000.0
2007-03-22 11:30:00,77.444,77.501,77.358,77.473,4601210000.0
2007-03-22 11:45:00,77.443,77.495,77.387,77.417,4566940000.0
2007-03-22 12:00:00,77.416,77.51,77.377,77.492,3180920000.0
2007-03-22 12:15:00,77.511,77.555,77.472,77.51,4369190000.0
2007-03-22 12:30:00,77.515,77.533,77.456,77.493,2930310000.0
2007-03-22 12:45:00,77.493,77.631,77.493,77.531,5228650000.0
2007-03-22 13:00:00,77.576,77.598,77.485,77.485,4841980000.0
2007-03-22 13:15:00,77.506,77.551,77.471,77.49,3968950000.0
2007-03-22 13:30:00,77.511,77.591,77.467,77.571,4039980000.0
2007-03-22 13:45:00,77.578,77.614,77.5,77.538,4949740000.0
2007-03-22 14:00:00,77.535,77.585,77.395,77.476,4638090000.0
2007-03-22 14:15:00,77.407,77.543,77.374,77.491,4734660000.0
2007-03-22 14:30:00,77.492,77.637,77.475,77.561,3954730000.0
2007-03-22 14:45:00,77.535,77.613,77.514,77.573,3445240000.0
2007-03-22 15:00:00,77.558,77.615,77.54,77.58,4319180000.0
2007-03-22 15:15:00,77.564,77.616,77.527,77.588,3701610000.0
2007-03-22 15:30:00,77.571,77.63,77.526,77.571,2750620000.0
2007-03-22 15:45:00,77.586,77.605,77.511,77.536,3045560000.0
2007-03-22 16:00:00,77.566,77.58,77.457,77.529,3303410000.0
2007-03-22 16:15:00,77.504,77.553,77.478,77.499,4266670000.0
2007-03-22 16:30:00,77.509,77.563,77.481,77.498,3687420000.0
2007-03-22 16:45:00,77.52,77.564,77.477,77.498,2785570000.0
2007-03-22 17:00:00,77.509,77.544,77.452,77.495,4288590000.0
2007-03-22 17:15:00,77.497,77.581,77.47,77.53,4617470000.0
2007-03-22 17:30:00,77.531,77.574,77.497,77.533,2962910000.0
2007-03-22 17:45:00,77.516,77.59,77.501,77.511,4644300000.0
2007-03-22 18:00:00,77.548,77.63,77.519,77.596,4311040000.0
2007-03-22 18:15:00,77.603,77.632,77.54,77.592,3604440000.0
2007-03-22 18:30:00,77.616,77.828,77.575,77.806,3941550000.0
2007-03-22 18:45:00,77.795,77.811,77.67,77.699,4600430000.0
2007-03-22 19:00:00,77.705,77.828,77.669,77.77,3638480000.0
2007-03-22 19:15:00,77.762,77.819,77.716,77.759,4693520000.0
2007-03-22 19:30:00,77.782,77.782,77.662,77.695,4087920000.0
2007-03-22 19:45:00,77.702,77.75,77.668,77.695,3295700000.0
2007-03-22 20:00:00,77.691,77.788,77.66,77.742,4282920000.0
2007-03-22 20:15:00,77.702,77.773,77.682,77.735,3275970000.0
2007-03-22 20:30:00,77.762,77.762,77.682,77.706,3108860000.0
2007-03-22 20:45:00,77.741,77.773,77.697,77.726,4027870000.0
2007-03-22 21:00:00,77.741,77.767,77.678,77.681,4017130000.0
2007-03-22 21:15:00,77.695,77.738,77.652,77.68,1676140000.0
2007-03-22 21:30:00,77.697,77.73,77.662,77.698,3091570000.0
2007-03-22 21:45:00,77.704,77.737,77.652,77.661,3450870000.0
2007-03-22 22:00:00,77.713,77.732,77.646,77.668,2870870000.0
2007-03-22 22:15:00,77.677,77.711,77.635,77.654,2387900000.0
2007-03-22 22:30:00,77.67,77.701,77.636,77.686,2091810000.0
2007-03-22 22:45:00,77.723,77.723,77.648,77.688,1628740000.0
2007-03-22 23:00:00,77.705,77.718,77.65,77.697,1005820000.0
2007-03-22 23:15:00,77.707,77.718,77.671,77.678,1120830000.0
2007-03-22 23:30:00,77.702,77.702,77.619,77.663,2729300000.0
2007-03-22 23:45:00,77.673,77.708,77.618,77.65,1692440000.0
2007-03-23 00:00:00,77.676,77.683,77.624,77.659,1708070000.0
2007-03-23 00:15:00,77.675,77.687,77.581,77.591,2436920000.0
2007-03-23 00:30:00,77.62,77.648,77.595,77.636,2217260000.0
2007-03-23 00:45:00,77.657,77.728,77.614,77.681,2570780000.0
2007-03-23 01:00:00,77.718,77.733,77.621,77.64,2431090000.0
2007-03-23 01:15:00,77.657,77.741,77.617,77.645,2842200000.0
2007-03-23 01:30:00,77.677,77.707,77.625,77.67,3292520000.0
2007-03-23 01:45:00,77.684,77.732,77.659,77.684,2777940000.0
2007-03-23 02:00:00,77.671,77.727,77.622,77.705,3228300000.0
2007-03-23 02:15:00,77.719,77.735,77.648,77.701,4760680000.0
2007-03-23 02:30:00,77.717,77.732,77.643,77.676,4438620000.0
2007-03-23 02:45:00,77.713,77.713,77.619,77.659,3225620000.0
2007-03-23 03:00:00,77.654,77.693,77.594,77.635,4044720000.0
2007-03-23 03:15:00,77.703,77.703,77.561,77.582,2653240000.0
2007-03-23 03:30:00,77.64,77.658,77.531,77.596,3936590000.0
2007-03-23 03:45:00,77.627,77.673,77.569,77.579,3253920000.0
2007-03-23 04:00:00,77.625,77.673,77.594,77.62,4763930000.0
2007-03-23 04:15:00,77.648,77.665,77.569,77.631,2581740000.0
2007-03-23 04:30:00,77.611,77.664,77.572,77.58,2614620000.0
2007-03-23 04:45:00,77.621,77.634,77.562,77.606,2443540000.0
2007-03-23 05:00:00,77.604,77.713,77.59,77.704,3454240000.0
2007-03-23 05:15:00,77.686,77.729,77.633,77.684,2883950000.0
2007-03-23 05:30:00,77.713,77.736,77.662,77.714,2374620000.0
2007-03-23 05:45:00,77.764,77.794,77.696,77.753,4334450000.0
2007-03-23 06:00:00,77.764,77.792,77.709,77.743,3229390000.0
2007-03-23 06:15:00,77.76,77.802,77.719,77.785,2585080000.0
2007-03-23 06:30:00,77.759,77.802,77.708,77.741,3728010000.0
2007-03-23 06:45:00,77.775,77.818,77.723,77.775,3197170000.0
2007-03-23 07:00:00,77.761,77.817,77.691,77.723,4790050000.0
2007-03-23 07:15:00,77.73,77.811,77.709,77.725,2967330000.0
2007-03-23 07:30:00,77.756,77.806,77.668,77.693,3275950000.0
2007-03-23 07:45:00,77.687,77.729,77.66,77.691,4591030000.0
2007-03-23 08:00:00,77.67,77.726,77.624,77.668,3290130000.0
2007-03-23 08:15:00,77.707,77.724,77.64,77.696,4633730000.0
2007-03-23 08:30:00,77.694,77.769,77.66,77.769,4425600000.0
2007-03-23 08:45:00,77.756,77.789,77.697,77.747,4436040000.0
2007-03-23 09:00:00,77.739,77.783,77.666,77.728,4827000000.0
2007-03-23 09:15:00,77.717,77.798,77.697,77.759,4551460000.0
2007-03-23 09:30:00,77.755,77.802,77.702,77.71,3834500000.0
2007-03-23 09:45:00,77.734,77.773,77.642,77.664,4319600000.0
2007-03-23 10:00:00,77.697,77.712,77.579,77.631,4004490000.0
2007-03-23 10:15:00,77.623,77.68,77.6,77.626,4713900000.0
2007-03-23 10:30:00,77.656,77.692,77.611,77.657,3568770000.0
2007-03-23 10:45:00,77.683,77.701,77.566,77.582,4170160000.0
2007-03-23 11:00:00,77.625,77.642,77.439,77.486,3573260000.0
2007-03-23 11:15:00,77.508,77.612,77.471,77.546,3210080000.0
2007-03-23 11:30:00,77.568,77.632,77.522,77.573,4634250000.0
2007-03-23 11:45:00,77.535,77.584,77.488,77.556,4502520000.0
2007-03-23 12:00:00,77.568,77.581,77.492,77.564,3082660000.0
2007-03-23 12:15:00,77.559,77.64,77.541,77.599,4050170000.0
2007-03-23 12:30:00,77.609,77.63,77.501,77.575,3678610000.0
2007-03-23 12:45:00,77.566,77.689,77.502,77.675,5211520000.0
2007-03-23 13:00:00,77.663,77.688,77.571,77.626,4718900000.0
2007-03-23 13:15:00,77.584,77.652,77.547,77.579,4128680000.0
2007-03-23 13:30:00,77.611,77.638,77.534,77.539,4024760000.0
2007-03-23 13:45:00,77.553,77.591,77.477,77.533,4804230000.0
2007-03-23 14:00:00,77.527,77.544,77.45,77.494,3984800000.0
2007-03-23 14:15:00,77.519,77.544,77.463,77.51,4358930000.0
2007-03-23 14:30:00,77.512,77.542,77.388,77.394,3752060000.0
2007-03-23 14:45:00,77.406,77.491,77.314,77.359,3256890000.0
2007-03-23 15:00:00,77.335,77.474,77.328,77.411,4707200000.0
2007-03-23 15:15:00,77.464,77.464,77.359,77.392,4569270000.0
2007-03-23 15:30:00,77.408,77.426,77.336,77.396,2863070000.0
2007-03-23 15:45:00,77.404,77.458,77.38,77.44,3224100000.0
2007-03-23 16:00:00,77.444,77.614,77.444,77.567,3371330000.0
2007-03-23 16:15:00,77.584,77.641,77.522,77.542,4405710000.0
2007-03-23 16:30:00,77.572,77.678,77.523,77.603,3826890000.0
2007-03-23 16:45:00,77.614,77.666,77.57,77.663,3340790000.0
2007-03-23 17:00:00,77.66,77.675,77.549,77.581,4916610000.0
2007-03-23 17:15:00,77.586,77.622,77.505,77.56,4630380000.0
2007-03-23 17:30:00,77.573,77.632,77.539,77.553,3216190000.0
2007-03-23 17:45:00,77.589,77.615,77.544,77.575,4557630000.0
2007-03-23 18:00:00,77.611,77.611,77.519,77.581,3843490000.0
2007-03-23 18:15:00,77.568,77.654,77.566,77.608,3459260000.0
2007-03-23 18:30:00,77.663,77.674,77.599,77.605,4168700000.0
2007-03-23 18:45:00,77.627,77.736,77.595,77.692,4258450000.0
2007-03-23 19:00:00,77.682,77.737,77.637,77.695,4064860000.0
2007-03-23 19:15:00,77.704,77.728,77.652,77.66,3898270000.0
2007-03-23 19:30:00,77.689,77.726,77.655,77.696,3688100000.0
2007-03-23 19:45:00,77.703,77.753,77.646,77.73,3801320000.0
2007-03-23 20:00:00,77.738,77.757,77.649,77.712,3455560000.0
2007-03-23 20:15:00,77.711,77.752,77.648,77.674,3322780000.0
2007-03-23 20:30:00,77.699,77.766,77.66,77.704,3841310000.0
2007-03-23 20:45:00,77.713,77.764,77.672,77.708,4655660000.0
2007-03-23 21:00:00,77.7,77.798,77.684,77.741,3669150000.0
2007-03-23 21:15:00,77.752,77.781,77.716,77.764,2312980000.0
2007-03-23 21:30:00,77.759,77.785,77.716,77.739,2814490000.0
2007-03-23 21:45:00,77.746,77.797,77.719,77.747,3458620000.0
2007-03-23 22:00:00,77.762,77.815,77.727,77.808,2371110000.0
2007-03-23 22:15:00,77.806,77.806,77.732,77.772,1258530000.0
2007-03-23 22:30:00,77.806,77.814,77.746,77.777,1921070000.0
2007-03-23 22:45:00,77.783,77.829,77.756,77.795,1522840000.0
2007-03-26 02:00:00,77.71,77.751,77.681,77.739,1388140000.0
2007-03-26 02:15:00,77.775,77.777,77.712,77.728,1596040000.0
2007-03-26 02:30:00,77.727,77.787,77.658,77.658,948900000.0
2007-03-26 02:45:00,77.681,77.728,77.621,77.621,887310000.0
2007-03-26 03:00:00,77.623,77.648,77.576,77.588,1004000000.0
2007-03-26 03:15:00,77.606,77.643,77.549,77.625,1154230000.0
2007-03-26 03:30:00,77.647,77.686,77.62,77.66,894980000.0
2007-03-26 03:45:00,77.655,77.682,77.625,77.652,902410000.0
2007-03-26 04:00:00,77.645,77.712,77.645,77.681,896650000.0
2007-03-26 04:15:00,77.694,77.735,77.661,77.687,1167580000.0
2007-03-26 04:30:00,77.7,77.721,77.667,77.702,1063750000.0
2007-03-26 04:45:00,77.705,77.707,77.659,77.672,735420000.0
2007-03-26 05:00:00,77.648,77.689,77.615,77.64,750480000.0
2007-03-26 05:15:00,77.651,77.665,77.6,77.603,944120000.0
2007-03-26 05:30:00,77.638,77.641,77.596,77.598,993950000.0
2007-03-26 05:45:00,77.649,77.678,77.615,77.637,1008670000.0
2007-03-26 06:00:00,77.636,77.697,77.627,77.649,1349440000.0
2007-03-26 06:15:00,77.672,77.689,77.62,77.621,1434160000.0
2007-03-26 06:30:00,77.651,77.669,77.609,77.66,803150000.0
2007-03-26 06:45:00,77.664,77.678,77.596,77.603,1462260000.0
2007-03-26 07:00:00,77.622,77.637,77.573,77.626,1623260000.0
2007-03-26 07:15:00,77.634,77.642,77.579,77.595,1259870000.0
2007-03-26 07:30:00,77.628,77.66,77.586,77.633,1136260000.0
2007-03-26 07:45:00,77.646,77.701,77.618,77.623,1420050000.0
2007-03-26 08:00:00,77.635,77.772,77.616,77.726,1253590000.0
2007-03-26 08:15:00,77.73,77.759,77.675,77.678,1363910000.0
2007-03-26 08:30:00,77.709,77.743,77.677,77.716,1542360000.0
2007-03-26 08:45:00,77.721,77.785,77.712,77.755,1345950000.0
2007-03-26 09:00:00,77.754,77.803,77.725,77.798,1537240000.0
2007-03-26 09:15:00,77.806,77.835,77.746,77.753,1466880000.0
2007-03-26 09:30:00,77.765,77.827,77.69,77.719,1206180000.0
2007-03-26 09:45:00,77.741,77.78,77.707,77.737,1544340000.0
2007-03-26 10:00:00,77.759,77.78,77.706,77.735,1526860000.0
2007-03-26 10:15:00,77.731,77.77,77.702,77.72,1098540000.0
2007-03-26 10:30:00,77.704,77.808,77.703,77.763,1523030000.0
2007-03-26 10:45:00,77.798,77.818,77.718,77.791,1537830000.0
2007-03-26 11:00:00,77.813,77.863,77.776,77.831,1046020000.0
2007-03-26 11:15:00,77.843,77.859,77.803,77.816,1238280000.0
2007-03-26 11:30:00,77.846,77.861,77.779,77.808,1372530000.0
2007-03-26 11:45:00,77.821,77.839,77.784,77.805,1051400000.0
2007-03-26 12:00:00,77.836,77.843,77.792,77.837,973470000.0
2007-03-26 12:15:00,77.853,77.859,77.784,77.808,918640000.0
2007-03-26 12:30:00,77.813,77.822,77.757,77.769,1577730000.0
2007-03-26 12:45:00,77.744,77.788,77.731,77.761,1655280000.0
2007-03-26 13:00:00,77.784,77.812,77.763,77.797,1132200000.0
2007-03-26 13:15:00,77.779,77.838,77.764,77.83,1309870000.0
2007-03-26 13:30:00,77.857,77.864,77.791,77.822,1584080000.0
2007-03-26 13:45:00,77.855,77.882,77.802,77.848,1509770000.0
2007-03-26 14:00:00,77.86,77.931,77.844,77.901,1719530000.0
2007-03-26 14:15:00,77.883,77.925,77.883,77.913,1516730000.0
2007-03-26 14:30:00,77.924,77.924,77.869,77.9,1381760000.0
2007-03-26 14:45:00,77.911,77.928,77.855,77.882,1588400000.0
2007-03-26 15:00:00,77.895,77.947,77.836,77.851,1678930000.0
2007-03-26 15:15:00,77.861,77.925,77.848,77.914,1186150000.0
2007-03-26 15:30:00,77.909,77.919,77.865,77.874,1441530000.0
2007-03-26 15:45:00,77.868,77.935,77.86,77.921,1159720000.0
2007-03-26 16:00:00,77.877,77.877,77.579,77.67,1521660000.0
2007-03-26 16:15:00,77.661,77.674,77.528,77.557,1515750000.0
2007-03-26 16:30:00,77.551,77.698,77.545,77.628,1039970000.0
2007-03-26 16:45:00,77.633,77.694,77.595,77.658,1182700000.0
2007-03-26 17:00:00,77.657,77.703,77.62,77.682,1410360000.0
2007-03-26 17:15:00,77.687,77.742,77.672,77.692,1135020000.0
2007-03-26 17:30:00,77.724,77.768,77.699,77.734,1619940000.0
2007-03-26 17:45:00,77.743,77.756,77.672,77.679,1374600000.0
2007-03-26 18:00:00,77.711,77.751,77.674,77.684,1471880000.0
2007-03-26 18:15:00,77.711,77.778,77.67,77.718,1259070000.0
2007-03-26 18:30:00,77.746,77.777,77.709,77.747,1485230000.0
2007-03-26 18:45:00,77.769,77.78,77.714,77.729,1558280000.0
2007-03-26 19:00:00,77.753,77.754,77.69,77.736,1478170000.0
2007-03-26 19:15:00,77.739,77.771,77.688,77.741,1588550000.0
2007-03-26 19:30:00,77.758,77.806,77.72,77.791,1596800000.0
2007-03-26 19:45:00,77.789,77.82,77.756,77.758,1106470000.0
2007-03-26 20:00:00,77.775,77.818,77.764,77.773,1480780000.0
2007-03-26 20:15:00,77.781,77.796,77.74,77.789,1055010000.0
2007-03-26 20:30:00,77.801,77.808,77.74,77.749,1192540000.0
2007-03-26 20:45:00,77.781,77.791,77.731,77.788,1639380000.0
2007-03-26 21:00:00,77.77,77.822,77.769,77.807,1114230000.0
2007-03-26 21:15:00,77.839,77.861,77.771,77.788,1207560000.0
2007-03-26 21:30:00,77.822,77.837,77.783,77.819,734040000.0
2007-03-26 21:45:00,77.836,77.859,77.805,77.817,1048980000.0
2007-03-26 22:00:00,77.846,77.856,77.804,77.843,1461990000.0
2007-03-26 22:15:00,77.817,77.845,77.807,77.827,832670000.0
2007-03-26 22:30:00,77.865,77.869,77.808,77.849,896210000.0
2007-03-26 22:45:00,77.873,77.873,77.837,77.849,1118430000.0
2007-03-26 23:00:00,77.86,77.878,77.829,77.839,1002910000.0
2007-03-26 23:15:00,77.853,77.879,77.828,77.849,1068460000.0
2007-03-26 23:30:00,77.869,77.91,77.847,77.867,949170000.0
2007-03-26 23:45:00,77.908,77.908,77.824,77.849,1569180000.0
2007-03-27 00:00:00,77.881,77.897,77.813,77.814,1163680000.0
2007-03-27 00:15:00,77.84,77.848,77.793,77.833,1279340000.0
2007-03-27 00:30:00,77.874,77.877,77.802,77.833,1071260000.0
2007-03-27 00:45:00,77.877,77.909,77.836,77.887,1633350000.0
2007-03-27 01:00:00,77.904,77.952,77.891,77.905,1010740000.0
2007-03-27 01:15:00,77.92,77.968,77.899,77.924,1616840000.0
2007-03-27 01:30:00,77.948,78.0,77.897,77.925,1594930000.0
2007-03-27 01:45:00,77.949,77.959,77.887,77.919,1394980000.0
2007-03-27 02:00:00,77.94,77.947,77.873,77.913,843750000.0
2007-03-27 02:15:00,77.938,77.958,77.876,77.907,721010000.0
2007-03-27 02:30:00,77.904,77.959,77.884,77.893,739960000.0
2007-03-27 02:45:00,77.905,77.905,77.808,77.83,965920000.0
2007-03-27 03:00:00,77.829,77.864,77.804,77.817,700280000.0
2007-03-27 03:15:00,77.813,77.863,77.803,77.84,1308380000.0
2007-03-27 03:30:00,77.867,77.919,77.836,77.877,1294690000.0
2007-03-27 03:45:00,77.916,77.938,77.892,77.935,971410000.0
2007-03-27 04:00:00,77.912,77.942,77.897,77.915,603550000.0
2007-03-27 04:15:00,77.893,77.921,77.855,77.873,958290000.0
2007-03-27 04:30:00,77.877,77.892,77.823,77.839,1035960000.0
2007-03-27 04:45:00,77.86,77.873,77.801,77.809,867490000.0
2007-03-27 05:00:00,77.832,77.839,77.803,77.826,929260000.0
2007-03-27 05:15:00,77.842,77.876,77.81,77.864,763600000.0
2007-03-27 05:30:00,77.863,77.908,77.833,77.864,1407710000.0
2007-03-27 05:45:00,77.878,77.878,77.804,77.817,979920000.0
2007-03-27 06:00:00,77.853,77.853,77.751,77.781,1305080000.0
2007-03-27 06:15:00,77.79,77.836,77.779,77.791,1105860000.0
2007-03-27 06:30:00,77.806,77.832,77.786,77.819,410230000.0
2007-03-27 06:45:00,77.845,77.848,77.796,77.811,1646010000.0
2007-03-27 07:00:00,77.867,77.867,77.787,77.814,1046840000.0
2007-03-27 07:15:00,77.826,77.836,77.782,77.782,730850000.0
2007-03-27 07:30:00,77.805,77.809,77.773,77.788,1213130000.0
2007-03-27 07:45:00,77.794,77.821,77.752,77.788,1471740000.0
2007-03-27 08:00:00,77.797,77.797,77.724,77.739,1263540000.0
2007-03-27 08:15:00,77.764,77.804,77.74,77.785,1626460000.0
2007-03-27 08:30:00,77.786,77.806,77.754,77.793,1248210000.0
2007-03-27 08:45:00,77.8,77.803,77.698,77.703,1590170000.0
2007-03-27 09:00:00,77.712,77.782,77.682,77.743,1298290000.0
2007-03-27 09:15:00,77.755,77.755,77.704,77.721,1634630000.0
2007-03-27 09:30:00,77.746,77.777,77.715,77.736,956220000.0
2007-03-27 09:45:00,77.763,77.79,77.708,77.765,1675650000.0
2007-03-27 10:00:00,77.747,77.831,77.737,77.789,1538430000.0
2007-03-27 10:15:00,77.776,77.825,77.764,77.821,1102530000.0
2007-03-27 10:30:00,77.811,77.913,77.791,77.893,1023880000.0
2007-03-27 10:45:00,77.914,77.967,77.865,77.959,1493510000.0
2007-03-27 11:00:00,77.928,77.965,77.86,77.893,1212460000.0
2007-03-27 11:15:00,77.892,77.899,77.839,77.867,1157400000.0
2007-03-27 11:30:00,77.861,77.919,77.832,77.873,1562910000.0
2007-03-27 11:45:00,77.874,77.898,77.816,77.869,1425230000.0
2007-03-27 12:00:00,77.863,77.923,77.855,77.884,1171060000.0
2007-03-27 12:15:00,77.888,77.935,77.876,77.907,1433890000.0
2007-03-27 12:30:00,77.929,77.944,77.888,77.924,1050650000.0
2007-03-27 12:45:00,77.936,77.941,77.891,77.899,810840000.0
2007-03-27 13:00:00,77.933,77.954,77.891,77.926,1249610000.0
2007-03-27 13:15:00,77.98,77.999,77.917,77.987,1350550000.0
2007-03-27 13:30:00,77.994,78.041,77.958,77.984,1226390000.0
2007-03-27 13:45:00,78.005,78.005,77.899,77.905,1623790000.0
2007-03-27 14:00:00,77.904,78.015,77.896,77.956,1644630000.0
2007-03-27 14:15:00,77.943,77.989,77.916,77.928,1181830000.0
2007-03-27 14:30:00,77.933,77.964,77.834,77.881,947830000.0
2007-03-27 14:45:00,77.878,77.946,77.852,77.868,1359490000.0
2007-03-27 15:00:00,77.862,77.906,77.825,77.825,1062110000.0
2007-03-27 15:15:00,77.841,77.912,77.817,77.84,942670000.0
2007-03-27 15:30:00,77.861,77.861,77.756,77.789,1045080000.0
2007-03-27 15:45:00,77.799,77.834,77.778,77.807,1559230000.0
2007-03-27 16:00:00,77.797,77.872,77.692,77.692,1577780000.0
2007-03-27 16:15:00,77.693,77.74,77.659,77.697,1131850000.0
2007-03-27 16:30:00,77.699,77.751,77.623,77.703,1288530000.0
2007-03-27 16:45:00,77.728,77.787,77.699,77.774,1236180000.0
2007-03-27 17:00:00,77.741,77.768,77.667,77.738,1414860000.0
2007-03-27 17:15:00,77.718,77.749,77.629,77.666,1629710000.0
2007-03-27 17:30:00,77.63,77.697,77.594,77.668,1563910000.0
2007-03-27 17:45:00,77.682,77.707,77.649,77.657,1421760000.0
2007-03-27 18:00:00,77.686,77.704,77.644,77.698,1221570000.0
2007-03-27 18:15:00,77.725,77.74,77.673,77.718,1257410000.0
2007-03-27 18:30:00,77.713,77.737,77.677,77.714,1127830000.0
2007-03-27 18:45:00,77.711,77.734,77.69,77.727,1256260000.0
2007-03-27 19:00:00,77.715,77.748,77.688,77.719,1312500000.0
2007-03-27 19:15:00,77.751,77.788,77.708,77.725,1236810000.0
2007-03-27 19:30:00,77.723,77.777,77.715,77.736,1374600000.0
2007-03-27 19:45:00,77.768,77.768,77.721,77.753,993500000.0
2007-03-27 20:00:00,77.762,77.762,77.709,77.748,784000000.0
2007-03-27 20:15:00,77.759,77.759,77.709,77.735,766020000.0
2007-03-27 20:30:00,77.75,77.75,77.686,77.715,1154560000.0
2007-03-27 20:45:00,77.716,77.76,77.693,77.753,1567530000.0
2007-03-27 21:00:00,77.74,77.758,77.706,77.725,1053640000.0
2007-03-27 21:15:00,77.743,77.745,77.692,77.699,628510000.0
2007-03-27 21:30:00,77.736,77.747,77.68,77.739,1020400000.0
2007-03-27 21:45:00,77.748,77.748,77.68,77.687,918680000.0
2007-03-27 22:00:00,77.714,77.714,77.659,77.659,1116140000.0
2007-03-27 22:15:00,77.667,77.731,77.666,77.7,571690000.0
2007-03-27 22:30:00,77.726,77.749,77.695,77.717,856070000.0
2007-03-27 22:45:00,77.748,77.748,77.645,77.659,825580000.0
2007-03-27 23:00:00,77.677,77.677,77.579,77.591,702850000.0
2007-03-27 23:15:00,77.601,77.722,77.569,77.668,955770000.0
2007-03-27 23:30:00,77.705,77.732,77.67,77.689,828050000.0
2007-03-27 23:45:00,77.686,77.716,77.624,77.628,663830000.0
2007-03-28 00:00:00,77.64,77.681,77.634,77.648,623410000.0
2007-03-28 00:15:00,77.643,77.671,77.609,77.627,869450000.0
2007-03-28 00:30:00,77.663,77.663,77.606,77.628,741600000.0
2007-03-28 00:45:00,77.663,77.672,77.589,77.607,1265970000.0
2007-03-28 01:00:00,77.644,77.673,77.6,77.653,931470000.0
2007-03-28 01:15:00,77.684,77.7,77.644,77.676,1240180000.0
2007-03-28 01:30:00,77.687,77.751,77.667,77.687,1467080000.0
2007-03-28 01:45:00,77.711,77.768,77.676,77.738,1326240000.0
2007-03-28 02:00:00,77.734,77.754,77.705,77.738,752970000.0
2007-03-28 02:15:00,77.786,77.786,77.683,77.69,793530000.0
2007-03-28 02:30:00,77.701,77.727,77.65,77.693,1011520000.0
2007-03-28 02:45:00,77.704,77.724,77.614,77.65,940980000.0
2007-03-28 03:00:00,77.668,77.679,77.584,77.598,737800000.0
2007-03-28 03:15:00,77.6,77.631,77.393,77.393,1368330000.0
2007-03-28 03:30:00,77.404,77.468,77.378,77.399,1312670000.0
2007-03-28 03:45:00,77.427,77.438,77.287,77.343,1092220000.0
2007-03-28 04:00:00,77.325,77.367,77.31,77.355,887170000.0
2007-03-28 04:15:00,77.336,77.394,77.336,77.361,1101730000.0
2007-03-28 04:30:00,77.357,77.416,77.349,77.358,919260000.0
2007-03-28 04:45:00,77.385,77.4,77.33,77.335,788550000.0
2007-03-28 05:00:00,77.375,77.4,77.327,77.352,725240000.0
2007-03-28 05:15:00,77.385,77.387,77.342,77.342,628350000.0
2007-03-28 05:30:00,77.377,77.377,77.302,77.328,1580580000.0
2007-03-28 05:45:00,77.345,77.367,77.311,77.364,993200000.0
2007-03-28 06:00:00,77.376,77.376,77.305,77.334,1313240000.0
2007-03-28 06:15:00,77.302,77.366,77.244,77.252,1127100000.0
2007-03-28 06:30:00,77.272,77.288,77.13,77.182,869660000.0
2007-03-28 06:45:00,77.175,77.231,77.154,77.184,1627420000.0
2007-03-28 07:00:00,77.193,77.224,77.105,77.129,1237050000.0
2007-03-28 07:15:00,77.163,77.234,77.129,77.181,969810000.0
2007-03-28 07:30:00,77.214,77.214,77.12,77.157,1178490000.0
2007-03-28 07:45:00,77.167,77.263,77.153,77.252,1433510000.0
2007-03-28 08:00:00,77.278,77.29,77.228,77.25,1227090000.0
2007-03-28 08:15:00,77.273,77.303,77.203,77.24,1588740000.0
2007-03-28 08:30:00,77.259,77.33,77.247,77.309,1371840000.0
2007-03-28 08:45:00,77.336,77.336,77.227,77.281,1730300000.0
2007-03-28 09:00:00,77.315,77.315,77.228,77.257,1374320000.0
2007-03-28 09:15:00,77.255,77.302,77.25,77.295,1621860000.0
2007-03-28 09:30:00,77.298,77.341,77.267,77.321,1065870000.0
2007-03-28 09:45:00,77.343,77.343,77.278,77.303,1445150000.0
2007-03-28 10:00:00,77.325,77.347,77.279,77.28,1547530000.0
2007-03-28 10:15:00,77.295,77.312,77.236,77.241,1106920000.0
2007-03-28 10:30:00,77.251,77.289,77.193,77.217,1067260000.0
2007-03-28 10:45:00,77.245,77.302,77.18,77.241,1543820000.0
2007-03-28 11:00:00,77.24,77.279,77.211,77.268,1100280000.0
2007-03-28 11:15:00,77.285,77.307,77.248,77.277,1163240000.0
2007-03-28 11:30:00,77.311,77.316,77.235,77.274,1587520000.0
2007-03-28 11:45:00,77.291,77.297,77.213,77.239,1322840000.0
2007-03-28 12:00:00,77.276,77.307,77.221,77.226,1218400000.0
2007-03-28 12:15:00,77.222,77.25,77.148,77.161,1553200000.0
2007-03-28 12:30:00,77.163,77.201,77.131,77.159,1203360000.0
2007-03-28 12:45:00,77.185,77.203,77.147,77.179,986470000.0
2007-03-28 13:00:00,77.203,77.203,77.126,77.147,1307890000.0
2007-03-28 13:15:00,77.14,77.201,77.135,77.16,1253020000.0
2007-03-28 13:30:00,77.189,77.204,77.144,77.173,1495480000.0
2007-03-28 13:45:00,77.172,77.266,77.143,77.21,1697520000.0
2007-03-28 14:00:00,77.245,77.27,77.116,77.123,1617400000.0
2007-03-28 14:15:00,77.134,77.173,77.088,77.164,1135930000.0
2007-03-28 14:30:00,77.142,77.142,76.941,77.025,918250000.0
2007-03-28 14:45:00,76.996,77.084,76.975,77.084,1392920000.0
2007-03-28 15:00:00,77.093,77.1,77.025,77.065,1061930000.0
2007-03-28 15:15:00,77.037,77.055,76.988,76.998,919300000.0
2007-03-28 15:30:00,77.046,77.046,76.934,76.965,1067810000.0
2007-03-28 15:45:00,76.943,76.972,76.838,76.852,1560130000.0
2007-03-28 16:00:00,76.861,76.893,76.794,76.892,1553230000.0
2007-03-28 16:15:00,76.894,76.9,76.818,76.855,1149340000.0
2007-03-28 16:30:00,76.892,76.914,76.62,76.638,1282470000.0
2007-03-28 16:45:00,76.643,76.699,76.586,76.645,1254440000.0
2007-03-28 17:00:00,76.606,76.804,76.584,76.735,1432540000.0
2007-03-28 17:15:00,76.753,76.825,76.716,76.806,1649590000.0
2007-03-28 17:30:00,76.843,76.925,76.829,76.873,1615010000.0
2007-03-28 17:45:00,76.876,76.949,76.846,76.927,1401050000.0
2007-03-28 18:00:00,76.919,77.002,76.889,76.924,1657390000.0
2007-03-28 18:15:00,76.936,76.995,76.892,76.942,1381970000.0
2007-03-28 18:30:00,76.932,76.967,76.915,76.919,1193830000.0
2007-03-28 18:45:00,76.935,77.021,76.909,76.995,1492990000.0
2007-03-28 19:00:00,76.974,76.996,76.903,76.927,1621290000.0
2007-03-28 19:15:00,76.933,76.933,76.864,76.884,1193120000.0
2007-03-28 19:30:00,76.895,76.953,76.853,76.93,1318540000.0
2007-03-28 19:45:00,76.925,76.982,76.848,76.907,1198940000.0
2007-03-28 20:00:00,76.936,76.963,76.882,76.913,1221210000.0
2007-03-28 20:15:00,76.91,76.929,76.862,76.888,1003550000.0
2007-03-28 20:30:00,76.887,76.941,76.886,76.928,1085730000.0
2007-03-28 20:45:00,76.936,76.949,76.886,76.913,1529220000.0
2007-03-28 21:00:00,76.931,76.98,76.902,76.917,938850000.0
2007-03-28 21:15:00,76.932,76.973,76.887,76.956,975590000.0
2007-03-28 21:30:00,76.95,76.997,76.936,76.955,1027100000.0
2007-03-28 21:45:00,76.982,76.982,76.864,76.887,1117830000.0
2007-03-28 22:00:00,76.878,76.937,76.847,76.868,750400000.0
2007-03-28 22:15:00,76.894,76.906,76.868,76.887,425220000.0
2007-03-28 22:30:00,76.923,76.967,76.859,76.874,790550000.0
2007-03-28 22:45:00,76.877,76.896,76.854,76.888,803850000.0
2007-03-28 23:00:00,76.88,76.937,76.875,76.919,633570000.0
2007-03-28 23:15:00,76.949,76.949,76.902,76.908,855240000.0
2007-03-28 23:30:00,76.946,76.948,76.881,76.903,1158260000.0
2007-03-28 23:45:00,76.935,76.958,76.9,76.924,705740000.0
2007-03-29 00:00:00,76.964,76.964,76.91,76.938,820900000.0
2007-03-29 00:15:00,76.933,76.973,76.918,76.921,970000000.0
2007-03-29 00:30:00,76.951,76.951,76.872,76.879,994290000.0
2007-03-29 00:45:00,76.897,76.93,76.88,76.887,1099310000.0
2007-03-29 01:00:00,76.904,76.963,76.89,76.921,1075790000.0
2007-03-29 01:15:00,76.93,76.97,76.906,76.921,680280000.0
2007-03-29 01:30:00,76.946,76.977,76.901,76.937,1222550000.0
2007-03-29 01:45:00,76.976,76.977,76.928,76.962,1176790000.0
2007-03-29 02:00:00,76.966,77.077,76.958,77.06,962200000.0
2007-03-29 02:15:00,77.068,77.091,77.0,77.0,1090510000.0
2007-03-29 02:30:00,77.016,77.024,76.934,76.95,1104870000.0
2007-03-29 02:45:00,76.946,76.987,76.778,76.834,983620000.0
2007-03-29 03:00:00,76.862,76.915,76.849,76.898,893220000.0
2007-03-29 03:15:00,76.909,76.969,76.896,76.954,1307010000.0
2007-03-29 03:30:00,76.984,77.031,76.934,76.997,1272190000.0
2007-03-29 03:45:00,77.017,77.05,76.963,77.02,1105410000.0
2007-03-29 04:00:00,76.99,77.051,76.978,77.026,835180000.0
2007-03-29 04:15:00,77.029,77.041,76.98,77.011,1024470000.0
2007-03-29 04:30:00,77.038,77.06,76.996,77.041,706440000.0
2007-03-29 04:45:00,77.069,77.079,77.017,77.047,733360000.0
2007-03-29 05:00:00,77.051,77.125,77.026,77.098,953550000.0
2007-03-29 05:15:00,77.127,77.158,77.085,77.122,895570000.0
2007-03-29 05:30:00,77.127,77.161,77.081,77.135,1499400000.0
2007-03-29 05:45:00,77.127,77.239,77.121,77.216,1020950000.0
2007-03-29 06:00:00,77.203,77.21,77.154,77.172,1315340000.0
2007-03-29 06:15:00,77.182,77.235,77.137,77.201,885810000.0
2007-03-29 06:30:00,77.211,77.223,77.103,77.143,847000000.0
2007-03-29 06:45:00,77.115,77.209,77.105,77.162,1600230000.0
2007-03-29 07:00:00,77.194,77.241,77.156,77.196,1026070000.0
2007-03-29 07:15:00,77.234,77.234,77.159,77.172,918590000.0
2007-03-29 07:30:00,77.197,77.215,77.105,77.153,1226440000.0
2007-03-29 07:45:00,77.204,77.204,77.132,77.145,1468010000.0
2007-03-29 08:00:00,77.138,77.246,77.138,77.211,1293800000.0
2007-03-29 08:15:00,77.22,77.292,77.211,77.268,1639560000.0
2007-03-29 08:30:00,77.265,77.328,77.222,77.293,1259210000.0
2007-03-29 08:45:00,77.27,77.335,77.256,77.32,1703930000.0
2007-03-29 09:00:00,77.333,77.36,77.248,77.273,1346850000.0
2007-03-29 09:15:00,77.283,77.394,77.283,77.371,1454180000.0
2007-03-29 09:30:00,77.375,77.442,77.3,77.343,1010240000.0
2007-03-29 09:45:00,77.321,77.388,77.293,77.37,1743160000.0
2007-03-29 10:00:00,77.362,77.435,77.337,77.393,1554890000.0
2007-03-29 10:15:00,77.413,77.424,77.335,77.343,1103620000.0
2007-03-29 10:30:00,77.381,77.381,77.305,77.343,1032870000.0
2007-03-29 10:45:00,77.369,77.388,77.305,77.334,1367480000.0
2007-03-29 11:00:00,77.35,77.373,77.323,77.347,1045790000.0
2007-03-29 11:15:00,77.398,77.413,77.346,77.398,1049690000.0
2007-03-29 11:30:00,77.404,77.464,77.369,77.463,1577830000.0
2007-03-29 11:45:00,77.462,77.492,77.394,77.437,1390120000.0
2007-03-29 12:00:00,77.455,77.477,77.397,77.475,1377540000.0
2007-03-29 12:15:00,77.468,77.488,77.369,77.395,1456570000.0
2007-03-29 12:30:00,77.402,77.43,77.351,77.351,1110840000.0
2007-03-29 12:45:00,77.367,77.391,77.3,77.347,1156520000.0
2007-03-29 13:00:00,77.375,77.386,77.242,77.331,1322150000.0
2007-03-29 13:15:00,77.308,77.415,77.3,77.329,1227890000.0
2007-03-29 13:30:00,77.337,77.339,77.268,77.281,1344800000.0
2007-03-29 13:45:00,77.266,77.313,77.219,77.278,1686850000.0
2007-03-29 14:00:00,77.244,77.301,77.231,77.258,1501580000.0
2007-03-29 14:15:00,77.256,77.345,77.256,77.29,1319570000.0
2007-03-29 14:30:00,77.317,77.537,77.315,77.482,950620000.0
2007-03-29 14:45:00,77.506,77.549,77.475,77.491,1442230000.0
2007-03-29 15:00:00,77.5,77.542,77.443,77.511,1068900000.0
2007-03-29 15:15:00,77.539,77.539,77.459,77.532,939180000.0
2007-03-29 15:30:00,77.523,77.582,77.472,77.504,1086250000.0
2007-03-29 15:45:00,77.543,77.55,77.474,77.533,1618580000.0
2007-03-29 16:00:00,77.547,77.6,77.54,77.583,1604120000.0
2007-03-29 16:15:00,77.592,77.672,77.57,77.577,1041010000.0
2007-03-29 16:30:00,77.589,77.667,77.583,77.617,1283310000.0
2007-03-29 16:45:00,77.625,77.676,77.582,77.644,1088860000.0
2007-03-29 17:00:00,77.664,77.683,77.611,77.635,1105490000.0
2007-03-29 17:15:00,77.632,77.672,77.59,77.628,1405870000.0
2007-03-29 17:30:00,77.673,77.694,77.627,77.656,1442170000.0
2007-03-29 17:45:00,77.662,77.664,77.533,77.54,1465950000.0
2007-03-29 18:00:00,77.553,77.594,77.467,77.494,1648710000.0
2007-03-29 18:15:00,77.511,77.544,77.466,77.475,1407790000.0
2007-03-29 18:30:00,77.502,77.613,77.473,77.569,1263040000.0
2007-03-29 18:45:00,77.565,77.652,77.565,77.623,1629910000.0
2007-03-29 19:00:00,77.611,77.681,77.593,77.655,1600010000.0
2007-03-29 19:15:00,77.683,77.683,77.585,77.638,1416890000.0
2007-03-29 19:30:00,77.662,77.774,77.635,77.759,1338620000.0
2007-03-29 19:45:00,77.767,77.793,77.704,77.738,1205650000.0
2007-03-29 20:00:00,77.724,77.745,77.664,77.693,1302270000.0
2007-03-29 20:15:00,77.74,77.74,77.671,77.704,907460000.0
2007-03-29 20:30:00,77.729,77.729,77.667,77.681,844460000.0
2007-03-29 20:45:00,77.715,77.729,77.657,77.715,1294080000.0
2007-03-29 21:00:00,77.722,77.731,77.669,77.676,1052370000.0
2007-03-29 21:15:00,77.712,77.719,77.67,77.687,799170000.0
2007-03-29 21:30:00,77.721,77.721,77.658,77.667,844130000.0
2007-03-29 21:45:00,77.707,77.71,77.659,77.707,785010000.0
2007-03-29 22:00:00,77.724,77.724,77.671,77.686,968920000.0
2007-03-29 22:15:00,77.687,77.711,77.668,77.679,916260000.0
2007-03-29 22:30:00,77.673,77.73,77.67,77.679,577380000.0
2007-03-29 22:45:00,77.676,77.757,77.672,77.733,695880000.0
2007-03-29 23:00:00,77.743,77.743,77.684,77.701,634720000.0
2007-03-29 23:15:00,77.734,77.75,77.706,77.712,539790000.0
2007-03-29 23:30:00,77.735,77.777,77.718,77.734,976950000.0
2007-03-29 23:45:00,77.786,77.786,77.719,77.738,535650000.0
2007-03-30 00:00:00,77.763,77.763,77.681,77.681,798510000.0
2007-03-30 00:15:00,77.717,77.736,77.671,77.69,900140000.0
2007-03-30 00:30:00,77.716,77.716,77.639,77.657,663190000.0
2007-03-30 00:45:00,77.685,77.75,77.67,77.709,992720000.0
2007-03-30 01:00:00,77.734,77.734,77.676,77.679,856880000.0
2007-03-30 01:15:00,77.699,77.774,77.666,77.754,1163600000.0
2007-03-30 01:30:00,77.753,77.833,77.746,77.816,1478200000.0
2007-03-30 01:45:00,77.852,77.852,77.763,77.81,1304400000.0
2007-03-30 02:00:00,77.804,77.896,77.804,77.847,946070000.0
2007-03-30 02:15:00,77.839,77.865,77.743,77.747,1067880000.0
2007-03-30 02:30:00,77.756,77.848,77.695,77.73,1098900000.0
2007-03-30 02:45:00,77.742,77.784,77.634,77.717,977470000.0
2007-03-30 03:00:00,77.713,77.745,77.627,77.652,856480000.0
2007-03-30 03:15:00,77.677,77.677,77.581,77.596,1192380000.0
2007-03-30 03:30:00,77.598,77.627,77.515,77.542,1271850000.0
2007-03-30 03:45:00,77.55,77.612,77.545,77.58,1087250000.0
2007-03-30 04:00:00,77.576,77.587,77.505,77.53,833460000.0
2007-03-30 04:15:00,77.554,77.554,77.397,77.452,1117480000.0
2007-03-30 04:30:00,77.461,77.517,77.444,77.491,921660000.0
2007-03-30 04:45:00,77.505,77.526,77.481,77.516,774860000.0
2007-03-30 05:00:00,77.495,77.545,77.481,77.545,827950000.0
2007-03-30 05:15:00,77.556,77.556,77.488,77.491,777800000.0
2007-03-30 05:30:00,77.514,77.548,77.478,77.539,1350520000.0
2007-03-30 05:45:00,77.561,77.613,77.542,77.59,1012200000.0
2007-03-30 06:00:00,77.582,77.615,77.555,77.582,1290770000.0
2007-03-30 06:15:00,77.593,77.64,77.574,77.626,1122580000.0
2007-03-30 06:30:00,77.638,77.676,77.612,77.676,758240000.0
2007-03-30 06:45:00,77.687,77.687,77.626,77.653,1440440000.0
2007-03-30 07:00:00,77.673,77.7,77.639,77.672,1286560000.0
2007-03-30 07:15:00,77.693,77.693,77.638,77.672,828020000.0
2007-03-30 07:30:00,77.651,77.68,77.506,77.532,1244700000.0
2007-03-30 07:45:00,77.521,77.572,77.509,77.53,1336080000.0
2007-03-30 08:00:00,77.549,77.596,77.504,77.584,1259190000.0
2007-03-30 08:15:00,77.571,77.599,77.52,77.566,1514540000.0
2007-03-30 08:30:00,77.561,77.67,77.561,77.607,1389860000.0
2007-03-30 08:45:00,77.623,77.652,77.575,77.646,1267910000.0
2007-03-30 09:00:00,77.688,77.712,77.6,77.628,1361920000.0
2007-03-30 09:15:00,77.657,77.743,77.64,77.721,1567150000.0
2007-03-30 09:30:00,77.726,77.77,77.694,77.723,991590000.0
2007-03-30 09:45:00,77.736,77.77,77.682,77.728,1615600000.0
2007-03-30 10:00:00,77.774,77.774,77.685,77.737,1591610000.0
2007-03-30 10:15:00,77.729,77.834,77.729,77.815,1130750000.0
2007-03-30 10:30:00,77.824,77.844,77.764,77.778,937890000.0
2007-03-30 10:45:00,77.802,77.822,77.717,77.778,1459870000.0
2007-03-30 11:00:00,77.791,77.832,77.762,77.786,889790000.0
2007-03-30 11:15:00,77.776,77.82,77.748,77.758,1151010000.0
2007-03-30 11:30:00,77.786,77.821,77.736,77.774,1362020000.0
2007-03-30 11:45:00,77.79,77.8,77.733,77.759,1000860000.0
2007-03-30 12:00:00,77.785,77.821,77.738,77.774,1350640000.0
2007-03-30 12:15:00,77.783,77.8,77.672,77.685,1485550000.0
2007-03-30 12:30:00,77.706,77.733,77.666,77.684,1235040000.0
2007-03-30 12:45:00,77.716,77.793,77.689,77.743,1125140000.0
2007-03-30 13:00:00,77.764,77.804,77.734,77.793,1284220000.0
2007-03-30 13:15:00,77.763,77.824,77.757,77.784,1385420000.0
2007-03-30 13:30:00,77.788,77.831,77.716,77.728,1470470000.0
2007-03-30 13:45:00,77.763,77.777,77.715,77.765,1596340000.0
2007-03-30 14:00:00,77.777,77.818,77.714,77.807,1710920000.0
2007-03-30 14:15:00,77.789,77.812,77.739,77.752,1245000000.0
2007-03-30 14:30:00,77.759,77.984,77.758,77.864,951530000.0
2007-03-30 14:45:00,77.854,77.931,77.834,77.836,1376650000.0
2007-03-30 15:00:00,77.875,77.944,77.824,77.863,1062730000.0
2007-03-30 15:15:00,77.861,77.907,77.819,77.845,867380000.0
2007-03-30 15:30:00,77.818,77.895,77.818,77.895,1056180000.0
2007-03-30 15:45:00,77.873,77.939,77.802,77.874,1582200000.0
2007-03-30 16:00:00,77.899,77.98,77.848,77.953,1566440000.0
2007-03-30 16:15:00,77.938,77.978,77.877,77.959,1150240000.0
2007-03-30 16:30:00,77.926,77.968,77.903,77.946,1282920000.0
2007-03-30 16:45:00,77.955,77.955,77.701,77.716,1263300000.0
2007-03-30 17:00:00,77.702,77.816,77.52,77.52,1421310000.0
2007-03-30 17:15:00,77.497,77.579,77.356,77.385,1648260000.0
2007-03-30 17:30:00,77.403,77.54,77.397,77.4,1593400000.0
2007-03-30 17:45:00,77.394,77.488,77.251,77.429,1433970000.0
2007-03-30 18:00:00,77.452,77.452,77.292,77.308,1651610000.0
2007-03-30 18:15:00,77.273,77.486,77.246,77.424,1389120000.0
2007-03-30 18:30:00,77.418,77.518,77.398,77.451,1178060000.0
2007-03-30 18:45:00,77.485,77.507,77.445,77.482,1620250000.0
2007-03-30 19:00:00,77.501,77.521,77.45,77.457,1302770000.0
2007-03-30 19:15:00,77.454,77.527,77.439,77.514,1394070000.0
2007-03-30 19:30:00,77.513,77.53,77.464,77.47,1204580000.0
2007-03-30 19:45:00,77.51,77.526,77.462,77.526,1134220000.0
2007-03-30 20:00:00,77.534,77.576,77.502,77.508,1115400000.0
2007-03-30 20:15:00,77.535,77.578,77.509,77.566,1016240000.0
2007-03-30 20:30:00,77.615,77.615,77.536,77.589,1231270000.0
2007-03-30 20:45:00,77.615,77.627,77.553,77.599,1531140000.0
2007-03-30 21:00:00,77.576,77.618,77.548,77.606,1080980000.0
2007-03-30 21:15:00,77.643,77.684,77.602,77.633,1153460000.0
2007-03-30 21:30:00,77.651,77.674,77.614,77.648,976160000.0
2007-03-30 21:45:00,77.678,77.678,77.602,77.609,925140000.0
2007-03-30 22:00:00,77.62,77.643,77.59,77.599,1175450000.0
2007-03-30 22:15:00,77.61,77.622,77.575,77.591,463900000.0
2007-03-30 22:30:00,77.627,77.627,77.568,77.577,871260000.0
2007-03-30 22:45:00,77.608,77.609,77.566,77.587,616230000.0
2007-04-02 02:00:00,77.59,77.703,77.564,77.655,1396010000.0
2007-04-02 02:15:00,77.689,77.73,77.632,77.656,1484820000.0
2007-04-02 02:30:00,77.691,77.729,77.62,77.658,1291060000.0
2007-04-02 02:45:00,77.656,77.686,77.626,77.659,1144000000.0
2007-04-02 03:00:00,77.675,77.686,77.571,77.582,1266980000.0
2007-04-02 03:15:00,77.6,77.601,77.496,77.559,1062680000.0
2007-04-02 03:30:00,77.587,77.609,77.529,77.544,1070130000.0
2007-04-02 03:45:00,77.589,77.648,77.496,77.545,1040080000.0
2007-04-02 04:00:00,77.552,77.559,77.51,77.513,1050020000.0
2007-04-02 04:15:00,77.544,77.594,77.506,77.579,1156310000.0
2007-04-02 04:30:00,77.609,77.609,77.561,77.602,909710000.0
2007-04-02 04:45:00,77.611,77.63,77.574,77.614,902940000.0
2007-04-02 05:00:00,77.659,77.659,77.568,77.635,816400000.0
2007-04-02 05:15:00,77.675,77.677,77.569,77.595,986380000.0
2007-04-02 05:30:00,77.612,77.644,77.574,77.637,909130000.0
2007-04-02 05:45:00,77.646,77.647,77.576,77.59,1154550000.0
2007-04-02 06:00:00,77.623,77.644,77.563,77.592,1258280000.0
2007-04-02 06:15:00,77.597,77.639,77.582,77.588,1380840000.0
2007-04-02 06:30:00,77.605,77.615,77.508,77.582,1260020000.0
2007-04-02 06:45:00,77.579,77.61,77.55,77.571,1241500000.0
2007-04-02 07:00:00,77.557,77.596,77.511,77.588,1544240000.0
2007-04-02 07:15:00,77.607,77.609,77.541,77.564,1242940000.0
2007-04-02 07:30:00,77.594,77.602,77.513,77.561,1005880000.0
2007-04-02 07:45:00,77.562,77.565,77.474,77.519,1309120000.0
2007-04-02 08:00:00,77.497,77.517,77.442,77.483,1194970000.0
2007-04-02 08:15:00,77.495,77.528,77.465,77.475,1341830000.0
2007-04-02 08:30:00,77.518,77.524,77.407,77.415,1466850000.0
2007-04-02 08:45:00,77.411,77.517,77.404,77.517,1573810000.0
2007-04-02 09:00:00,77.515,77.532,77.473,77.478,1638330000.0
2007-04-02 09:15:00,77.496,77.545,77.448,77.45,1257610000.0
2007-04-02 09:30:00,77.461,77.527,77.452,77.474,1394340000.0
2007-04-02 09:45:00,77.468,77.57,77.452,77.553,1719300000.0
2007-04-02 10:00:00,77.556,77.581,77.522,77.542,1442960000.0
2007-04-02 10:15:00,77.554,77.58,77.526,77.537,1457270000.0
2007-04-02 10:30:00,77.544,77.628,77.524,77.593,1518440000.0
2007-04-02 10:45:00,77.62,77.631,77.572,77.621,1345290000.0
2007-04-02 11:00:00,77.637,77.65,77.573,77.627,1145540000.0
2007-04-02 11:15:00,77.638,77.65,77.57,77.57,1286780000.0
2007-04-02 11:30:00,77.584,77.621,77.573,77.584,1129890000.0
2007-04-02 11:45:00,77.611,77.632,77.554,77.557,1610590000.0
2007-04-02 12:00:00,77.548,77.599,77.544,77.561,1625760000.0
2007-04-02 12:15:00,77.579,77.612,77.519,77.519,1039810000.0
2007-04-02 12:30:00,77.529,77.562,77.483,77.501,843680000.0
2007-04-02 12:45:00,77.511,77.558,77.492,77.51,1036540000.0
2007-04-02 13:00:00,77.502,77.531,77.478,77.521,1426510000.0
2007-04-02 13:15:00,77.517,77.546,77.496,77.516,847580000.0
2007-04-02 13:30:00,77.549,77.574,77.5,77.509,1242000000.0
2007-04-02 13:45:00,77.501,77.54,77.444,77.523,1636590000.0
2007-04-02 14:00:00,77.506,77.542,77.469,77.487,1717680000.0
2007-04-02 14:15:00,77.499,77.528,77.464,77.496,1411970000.0
2007-04-02 14:30:00,77.487,77.526,77.452,77.48,1402010000.0
2007-04-02 14:45:00,77.478,77.512,77.434,77.445,1292290000.0
2007-04-02 15:00:00,77.474,77.514,77.449,77.459,1144690000.0
2007-04-02 15:15:00,77.49,77.5,77.443,77.498,1157260000.0
2007-04-02 15:30:00,77.508,77.536,77.417,77.463,1633430000.0
2007-04-02 15:45:00,77.452,77.496,77.429,77.473,1460230000.0
2007-04-02 16:00:00,77.469,77.483,77.353,77.371,1374720000.0
2007-04-02 16:15:00,77.361,77.451,77.354,77.406,1563920000.0
2007-04-02 16:30:00,77.421,77.49,77.361,77.363,1150550000.0
2007-04-02 16:45:00,77.372,77.446,77.293,77.426,1158690000.0
2007-04-02 17:00:00,77.422,77.452,77.342,77.353,1473550000.0
2007-04-02 17:15:00,77.381,77.421,77.345,77.421,1052320000.0
2007-04-02 17:30:00,77.403,77.422,77.346,77.366,1137000000.0
2007-04-02 17:45:00,77.367,77.39,77.316,77.328,1542400000.0
2007-04-02 18:00:00,77.331,77.388,77.32,77.328,1703900000.0
2007-04-02 18:15:00,77.348,77.392,77.324,77.361,973300000.0
2007-04-02 18:30:00,77.366,77.407,77.35,77.399,1616540000.0
2007-04-02 18:45:00,77.427,77.433,77.355,77.376,1363040000.0
2007-04-02 19:00:00,77.414,77.5,77.386,77.488,1698740000.0
2007-04-02 19:15:00,77.449,77.49,77.416,77.441,1311300000.0
2007-04-02 19:30:00,77.443,77.489,77.422,77.482,1653210000.0
2007-04-02 19:45:00,77.469,77.505,77.46,77.484,1230680000.0
2007-04-02 20:00:00,77.53,77.534,77.425,77.456,1452750000.0
2007-04-02 20:15:00,77.475,77.523,77.445,77.485,1191920000.0
2007-04-02 20:30:00,77.499,77.516,77.457,77.48,898520000.0
2007-04-02 20:45:00,77.503,77.518,77.45,77.481,1323590000.0
2007-04-02 21:00:00,77.493,77.525,77.449,77.499,1647760000.0
2007-04-02 21:15:00,77.495,77.522,77.458,77.504,732520000.0
2007-04-02 21:30:00,77.507,77.518,77.437,77.483,1067370000.0
2007-04-02 21:45:00,77.502,77.529,77.466,77.505,1279210000.0
2007-04-02 22:00:00,77.539,77.539,77.472,77.481,907110000.0
2007-04-02 22:15:00,77.49,77.513,77.464,77.483,1649930000.0
2007-04-02 22:30:00,77.513,77.534,77.487,77.499,746890000.0
2007-04-02 22:45:00,77.527,77.538,77.477,77.509,885900000.0
2007-04-02 23:00:00,77.537,77.55,77.497,77.521,789690000.0
2007-04-02 23:15:00,77.527,77.542,77.5,77.514,946720000.0
2007-04-02 23:30:00,77.555,77.555,77.466,77.476,1076680000.0
2007-04-02 23:45:00,77.52,77.543,77.487,77.531,711370000.0
2007-04-03 00:00:00,77.506,77.521,77.423,77.443,1034870000.0
2007-04-03 00:15:00,77.463,77.477,77.409,77.412,1249350000.0
2007-04-03 00:30:00,77.457,77.458,77.368,77.411,1299690000.0
2007-04-03 00:45:00,77.427,77.427,77.399,77.4,744900000.0
2007-04-03 01:00:00,77.429,77.429,77.377,77.401,885340000.0
2007-04-03 01:15:00,77.428,77.447,77.387,77.444,1066430000.0
2007-04-03 01:30:00,77.487,77.512,77.45,77.477,1047570000.0
2007-04-03 01:45:00,77.477,77.53,77.459,77.526,912220000.0
2007-04-03 02:00:00,77.521,77.578,77.521,77.551,1126460000.0
2007-04-03 02:15:00,77.574,77.577,77.461,77.491,695070000.0
2007-04-03 02:30:00,77.527,77.529,77.448,77.468,1023340000.0
2007-04-03 02:45:00,77.508,77.514,77.431,77.468,1339580000.0
2007-04-03 03:00:00,77.461,77.488,77.43,77.488,674600000.0
2007-04-03 03:15:00,77.48,77.487,77.448,77.467,554900000.0
2007-04-03 03:30:00,77.481,77.529,77.467,77.491,606510000.0
2007-04-03 03:45:00,77.471,77.552,77.466,77.54,1405470000.0
2007-04-03 04:00:00,77.531,77.56,77.494,77.552,724260000.0
2007-04-03 04:15:00,77.554,77.572,77.499,77.526,1145400000.0
2007-04-03 04:30:00,77.545,77.55,77.502,77.522,1155940000.0
2007-04-03 04:45:00,77.536,77.57,77.514,77.536,928330000.0
2007-04-03 05:00:00,77.568,77.585,77.523,77.561,563300000.0
2007-04-03 05:15:00,77.558,77.608,77.542,77.596,927780000.0
2007-04-03 05:30:00,77.609,77.662,77.568,77.641,600990000.0
2007-04-03 05:45:00,77.642,77.662,77.605,77.638,600490000.0
2007-04-03 06:00:00,77.645,77.673,77.595,77.595,740930000.0
2007-04-03 06:15:00,77.604,77.642,77.583,77.63,515370000.0
2007-04-03 06:30:00,77.627,77.688,77.624,77.662,683670000.0
2007-04-03 06:45:00,77.652,77.726,77.652,77.69,1056980000.0
2007-04-03 07:00:00,77.704,77.749,77.653,77.682,777910000.0
2007-04-03 07:15:00,77.691,77.773,77.685,77.728,901240000.0
2007-04-03 07:30:00,77.752,77.79,77.715,77.765,1152310000.0
2007-04-03 07:45:00,77.728,77.832,77.728,77.802,1211940000.0
2007-04-03 08:00:00,77.813,77.891,77.794,77.835,765700000.0
2007-04-03 08:15:00,77.857,77.885,77.812,77.862,751090000.0
2007-04-03 08:30:00,77.834,77.861,77.789,77.846,881300000.0
2007-04-03 08:45:00,77.836,77.893,77.818,77.867,1104410000.0
2007-04-03 09:00:00,77.901,77.924,77.849,77.89,807700000.0
2007-04-03 09:15:00,77.921,77.923,77.828,77.875,1259420000.0
2007-04-03 09:30:00,77.87,78.033,77.854,78.033,768720000.0
2007-04-03 09:45:00,78.064,78.081,77.956,78.053,930950000.0
2007-04-03 10:00:00,78.061,78.085,78.003,78.035,1190380000.0
2007-04-03 10:15:00,78.063,78.07,77.999,78.019,1135800000.0
2007-04-03 10:30:00,78.053,78.058,77.972,77.983,918580000.0
2007-04-03 10:45:00,78.02,78.038,77.961,77.995,1656620000.0
2007-04-03 11:00:00,78.022,78.158,77.995,78.143,862080000.0
2007-04-03 11:15:00,78.168,78.179,78.105,78.115,1376450000.0
2007-04-03 11:30:00,78.105,78.141,78.062,78.071,1459710000.0
2007-04-03 11:45:00,78.061,78.095,78.029,78.067,1505740000.0
2007-04-03 12:00:00,78.08,78.144,78.071,78.129,1372250000.0
2007-04-03 12:15:00,78.137,78.137,78.071,78.093,1606840000.0
2007-04-03 12:30:00,78.116,78.149,78.072,78.112,1364450000.0
2007-04-03 12:45:00,78.136,78.136,78.057,78.065,1305560000.0
2007-04-03 13:00:00,78.064,78.098,78.026,78.076,1282650000.0
2007-04-03 13:15:00,78.075,78.09,78.024,78.054,889750000.0
2007-04-03 13:30:00,78.077,78.094,78.037,78.056,893900000.0
2007-04-03 13:45:00,78.052,78.113,78.045,78.05,1435910000.0
2007-04-03 14:00:00,78.041,78.112,78.041,78.082,1498490000.0
2007-04-03 14:15:00,78.074,78.198,78.066,78.144,1485960000.0
2007-04-03 14:30:00,78.176,78.176,78.082,78.129,883620000.0
2007-04-03 14:45:00,78.135,78.155,78.075,78.075,1257190000.0
2007-04-03 15:00:00,78.098,78.125,78.063,78.091,870660000.0
2007-04-03 15:15:00,78.062,78.118,78.031,78.085,992080000.0
2007-04-03 15:30:00,78.043,78.109,78.043,78.059,1390900000.0
2007-04-03 15:45:00,78.095,78.109,78.045,78.061,1014450000.0
2007-04-03 16:00:00,78.072,78.15,78.059,78.116,1374970000.0
2007-04-03 16:15:00,78.136,78.151,78.069,78.113,1238430000.0
2007-04-03 16:30:00,78.1,78.145,78.08,78.142,1447650000.0
2007-04-03 16:45:00,78.113,78.182,78.113,78.162,999980000.0
2007-04-03 17:00:00,78.176,78.18,78.128,78.134,1372940000.0
2007-04-03 17:15:00,78.16,78.186,78.125,78.163,1157650000.0
2007-04-03 17:30:00,78.143,78.207,78.129,78.205,1238970000.0
2007-04-03 17:45:00,78.211,78.243,78.169,78.191,1024180000.0
2007-04-03 18:00:00,78.215,78.234,78.167,78.167,1046220000.0
2007-04-03 18:15:00,78.201,78.22,78.163,78.18,925740000.0
2007-04-03 18:30:00,78.158,78.196,78.138,78.152,952720000.0
2007-04-03 18:45:00,78.191,78.233,78.152,78.192,1342560000.0
2007-04-03 19:00:00,78.223,78.255,78.159,78.199,685070000.0
2007-04-03 19:15:00,78.215,78.259,78.176,78.209,1033730000.0
2007-04-03 19:30:00,78.206,78.252,78.192,78.232,1130910000.0
2007-04-03 19:45:00,78.234,78.244,78.152,78.231,1002680000.0
2007-04-03 20:00:00,78.197,78.239,78.148,78.174,1358980000.0
2007-04-03 20:15:00,78.137,78.206,78.131,78.181,585130000.0
2007-04-03 20:30:00,78.193,78.199,78.146,78.192,834450000.0
2007-04-03 20:45:00,78.202,78.238,78.168,78.176,1236910000.0
2007-04-03 21:00:00,78.183,78.235,78.175,78.177,753250000.0
2007-04-03 21:15:00,78.246,78.247,78.18,78.189,659560000.0
2007-04-03 21:30:00,78.236,78.26,78.197,78.229,818010000.0
2007-04-03 21:45:00,78.279,78.279,78.193,78.228,971890000.0
2007-04-03 22:00:00,78.255,78.288,78.225,78.229,347470000.0
2007-04-03 22:15:00,78.275,78.275,78.228,78.237,720340000.0
2007-04-03 22:30:00,78.266,78.267,78.207,78.216,598580000.0
2007-04-03 22:45:00,78.257,78.257,78.21,78.227,526300000.0
2007-04-03 23:00:00,78.223,78.258,78.219,78.254,570230000.0
2007-04-03 23:15:00,78.286,78.286,78.207,78.237,483140000.0
2007-04-03 23:30:00,78.225,78.26,78.212,78.229,677750000.0
2007-04-03 23:45:00,78.256,78.257,78.198,78.205,560280000.0
2007-04-04 00:00:00,78.211,78.234,78.164,78.17,603840000.0
2007-04-04 00:15:00,78.184,78.213,78.127,78.167,863950000.0
2007-04-04 00:30:00,78.189,78.195,78.151,78.172,735450000.0
2007-04-04 00:45:00,78.194,78.214,78.16,78.16,666470000.0
2007-04-04 01:00:00,78.171,78.209,78.15,78.161,659630000.0
2007-04-04 01:15:00,78.188,78.188,78.125,78.153,579030000.0
2007-04-04 01:30:00,78.184,78.238,78.129,78.208,1435120000.0
2007-04-04 01:45:00,78.212,78.257,78.201,78.223,873580000.0
2007-04-04 02:00:00,78.236,78.258,78.179,78.185,1371600000.0
2007-04-04 02:15:00,78.245,78.245,78.107,78.115,740500000.0
2007-04-04 02:30:00,78.11,78.213,78.11,78.167,901530000.0
2007-04-04 02:45:00,78.216,78.237,78.167,78.22,1401520000.0
2007-04-04 03:00:00,78.235,78.266,78.184,78.184,785300000.0
2007-04-04 03:15:00,78.2,78.243,78.172,78.177,603000000.0
2007-04-04 03:30:00,78.21,78.226,78.16,78.179,703640000.0
2007-04-04 03:45:00,78.223,78.223,78.139,78.177,1657290000.0
2007-04-04 04:00:00,78.184,78.225,78.17,78.187,863000000.0
2007-04-04 04:15:00,78.184,78.249,78.166,78.168,1154080000.0
2007-04-04 04:30:00,78.215,78.216,78.152,78.165,949270000.0
2007-04-04 04:45:00,78.188,78.208,78.161,78.181,894760000.0
2007-04-04 05:00:00,78.24,78.242,78.18,78.201,614460000.0
2007-04-04 05:15:00,78.195,78.303,78.192,78.268,1010100000.0
2007-04-04 05:30:00,78.286,78.322,78.256,78.27,698360000.0
2007-04-04 05:45:00,78.289,78.311,78.254,78.29,545650000.0
2007-04-04 06:00:00,78.3,78.34,78.245,78.245,836850000.0
2007-04-04 06:15:00,78.274,78.288,78.24,78.272,692460000.0
2007-04-04 06:30:00,78.283,78.345,78.276,78.32,758510000.0
2007-04-04 06:45:00,78.333,78.374,78.311,78.354,965270000.0
2007-04-04 07:00:00,78.341,78.367,78.3,78.332,644570000.0
2007-04-04 07:15:00,78.353,78.372,78.294,78.314,794120000.0
2007-04-04 07:30:00,78.332,78.363,78.311,78.348,1348930000.0
2007-04-04 07:45:00,78.361,78.401,78.332,78.367,1274510000.0
2007-04-04 08:00:00,78.348,78.372,78.282,78.309,829660000.0
2007-04-04 08:15:00,78.307,78.39,78.3,78.351,766370000.0
2007-04-04 08:30:00,78.407,78.407,78.323,78.35,746560000.0
2007-04-04 08:45:00,78.364,78.441,78.321,78.392,1112440000.0
2007-04-04 09:00:00,78.385,78.418,78.303,78.316,808570000.0
2007-04-04 09:15:00,78.362,78.384,78.283,78.308,1177540000.0
2007-04-04 09:30:00,78.345,78.345,78.284,78.318,760570000.0
2007-04-04 09:45:00,78.368,78.385,78.295,78.352,897620000.0
2007-04-04 10:00:00,78.359,78.371,78.29,78.297,1249820000.0
2007-04-04 10:15:00,78.318,78.321,78.219,78.276,1069820000.0
2007-04-04 10:30:00,78.3,78.398,78.271,78.336,1006680000.0
2007-04-04 10:45:00,78.352,78.401,78.335,78.354,1497060000.0
2007-04-04 11:00:00,78.363,78.424,78.313,78.338,972000000.0
2007-04-04 11:15:00,78.376,78.412,78.328,78.392,1181140000.0
2007-04-04 11:30:00,78.418,78.434,78.37,78.405,1469960000.0
2007-04-04 11:45:00,78.467,78.51,78.4,78.479,1642060000.0
2007-04-04 12:00:00,78.491,78.532,78.458,78.484,1402200000.0
2007-04-04 12:15:00,78.525,78.543,78.401,78.423,1619820000.0
2007-04-04 12:30:00,78.46,78.486,78.421,78.436,1365080000.0
2007-04-04 12:45:00,78.477,78.496,78.435,78.446,1458830000.0
2007-04-04 13:00:00,78.462,78.53,78.371,78.51,1238350000.0
2007-04-04 13:15:00,78.51,78.549,78.465,78.47,1018670000.0
2007-04-04 13:30:00,78.509,78.509,78.432,78.435,856170000.0
2007-04-04 13:45:00,78.457,78.488,78.403,78.428,1310320000.0
2007-04-04 14:00:00,78.418,78.505,78.41,78.472,1503620000.0
2007-04-04 14:15:00,78.443,78.476,78.384,78.42,1541140000.0
2007-04-04 14:30:00,78.426,78.45,78.374,78.392,924640000.0
2007-04-04 14:45:00,78.413,78.452,78.375,78.397,1464330000.0
2007-04-04 15:00:00,78.399,78.447,78.339,78.372,862380000.0
2007-04-04 15:15:00,78.379,78.409,78.332,78.347,964330000.0
2007-04-04 15:30:00,78.361,78.429,78.314,78.378,1655690000.0
2007-04-04 15:45:00,78.379,78.399,78.331,78.374,926940000.0
2007-04-04 16:00:00,78.395,78.4,78.272,78.34,1385710000.0
2007-04-04 16:15:00,78.333,78.364,78.283,78.328,1274630000.0
2007-04-04 16:30:00,78.377,78.377,78.246,78.286,1470090000.0
2007-04-04 16:45:00,78.277,78.309,78.193,78.233,987240000.0
2007-04-04 17:00:00,78.233,78.284,78.205,78.263,1612530000.0
2007-04-04 17:15:00,78.265,78.342,78.252,78.286,1091040000.0
2007-04-04 17:30:00,78.304,78.333,78.289,78.3,1326110000.0
2007-04-04 17:45:00,78.337,78.352,78.304,78.33,963010000.0
2007-04-04 18:00:00,78.325,78.432,78.313,78.402,1253400000.0
2007-04-04 18:15:00,78.428,78.433,78.374,78.396,1291170000.0
2007-04-04 18:30:00,78.394,78.441,78.375,78.406,998490000.0
2007-04-04 18:45:00,78.445,78.445,78.381,78.39,1512740000.0
2007-04-04 19:00:00,78.426,78.426,78.347,78.379,760850000.0
2007-04-04 19:15:00,78.388,78.398,78.315,78.347,1060230000.0
2007-04-04 19:30:00,78.388,78.398,78.339,78.34,936410000.0
2007-04-04 19:45:00,78.385,78.388,78.334,78.366,817990000.0
2007-04-04 20:00:00,78.359,78.392,78.339,78.364,768830000.0
2007-04-04 20:15:00,78.39,78.413,78.285,78.319,623260000.0
2007-04-04 20:30:00,78.375,78.375,78.309,78.343,778750000.0
2007-04-04 20:45:00,78.375,78.379,78.298,78.298,1160460000.0
2007-04-04 21:00:00,78.314,78.359,78.29,78.305,840420000.0
2007-04-04 21:15:00,78.361,78.361,78.301,78.319,642790000.0
2007-04-04 21:30:00,78.358,78.372,78.313,78.327,779350000.0
2007-04-04 21:45:00,78.376,78.377,78.315,78.336,1024530000.0
2007-04-04 22:00:00,78.335,78.37,78.317,78.338,448300000.0
2007-04-04 22:15:00,78.377,78.377,78.321,78.346,559920000.0
2007-04-04 22:30:00,78.373,78.383,78.306,78.308,778190000.0
2007-04-04 22:45:00,78.372,78.372,78.325,78.348,615960000.0
2007-04-04 23:00:00,78.313,78.358,78.299,78.338,649860000.0
2007-04-04 23:15:00,78.36,78.367,78.286,78.288,585300000.0
2007-04-04 23:30:00,78.307,78.332,78.289,78.311,437140000.0
2007-04-04 23:45:00,78.323,78.364,78.275,78.298,474030000.0
2007-04-05 00:00:00,78.293,78.373,78.293,78.33,430940000.0
2007-04-05 00:15:00,78.347,78.391,78.316,78.338,608740000.0
2007-04-05 00:30:00,78.356,78.366,78.327,78.341,854960000.0
2007-04-05 00:45:00,78.366,78.378,78.327,78.367,1037360000.0
2007-04-05 01:00:00,78.361,78.399,78.308,78.31,931160000.0
2007-04-05 01:15:00,78.321,78.365,78.3,78.327,688960000.0
2007-04-05 01:30:00,78.368,78.368,78.299,78.335,1133960000.0
2007-04-05 01:45:00,78.336,78.363,78.287,78.292,891300000.0
2007-04-05 02:00:00,78.319,78.327,78.267,78.281,1435860000.0
2007-04-05 02:15:00,78.284,78.333,78.24,78.25,663220000.0
2007-04-05 02:30:00,78.286,78.327,78.258,78.287,745240000.0
2007-04-05 02:45:00,78.333,78.333,78.253,78.309,1446900000.0
2007-04-05 03:00:00,78.336,78.386,78.303,78.352,749510000.0
2007-04-05 03:15:00,78.359,78.396,78.333,78.351,586380000.0
2007-04-05 03:30:00,78.385,78.388,78.314,78.318,501280000.0
2007-04-05 03:45:00,78.347,78.367,78.305,78.339,1555660000.0
2007-04-05 04:00:00,78.341,78.382,78.298,78.31,898100000.0
2007-04-05 04:15:00,78.323,78.331,78.239,78.275,1217880000.0
2007-04-05 04:30:00,78.254,78.34,78.217,78.278,1254970000.0
2007-04-05 04:45:00,78.278,78.368,78.274,78.335,676850000.0
2007-04-05 05:00:00,78.358,78.358,78.305,78.341,719690000.0
2007-04-05 05:15:00,78.349,78.368,78.31,78.325,925700000.0
2007-04-05 05:30:00,78.316,78.398,78.316,78.367,550170000.0
2007-04-05 05:45:00,78.345,78.386,78.339,78.339,512800000.0
2007-04-05 06:00:00,78.353,78.391,78.332,78.35,888130000.0
2007-04-05 06:15:00,78.337,78.428,78.336,78.389,578080000.0
2007-04-05 06:30:00,78.424,78.442,78.346,78.374,764440000.0
2007-04-05 06:45:00,78.366,78.408,78.347,78.354,986480000.0
2007-04-05 07:00:00,78.365,78.405,78.344,78.378,747800000.0
2007-04-05 07:15:00,78.385,78.402,78.305,78.335,898580000.0
2007-04-05 07:30:00,78.356,78.408,78.288,78.351,1442330000.0
2007-04-05 07:45:00,78.364,78.435,78.364,78.372,1233920000.0
2007-04-05 08:00:00,78.369,78.426,78.365,78.389,605620000.0
2007-04-05 08:15:00,78.428,78.436,78.365,78.376,551380000.0
2007-04-05 08:30:00,78.413,78.413,78.339,78.368,651280000.0
2007-04-05 08:45:00,78.37,78.449,78.363,78.422,1118290000.0
2007-04-05 09:00:00,78.4,78.436,78.381,78.381,764750000.0
2007-04-05 09:15:00,78.407,78.424,78.355,78.396,1105380000.0
2007-04-05 09:30:00,78.425,78.425,78.314,78.314,682250000.0
2007-04-05 09:45:00,78.356,78.386,78.302,78.36,886600000.0
2007-04-05 10:00:00,78.377,78.429,78.339,78.426,1316590000.0
2007-04-05 10:15:00,78.404,78.463,78.381,78.438,912390000.0
2007-04-05 10:30:00,78.42,78.438,78.381,78.387,891230000.0
2007-04-05 10:45:00,78.401,78.426,78.347,78.361,1340950000.0
2007-04-05 11:00:00,78.391,78.427,78.361,78.396,862930000.0
2007-04-05 11:15:00,78.426,78.432,78.308,78.371,1390590000.0
2007-04-05 11:30:00,78.384,78.417,78.345,78.356,1465600000.0
2007-04-05 11:45:00,78.349,78.393,78.301,78.327,1581150000.0
2007-04-05 12:00:00,78.356,78.405,78.33,78.373,1342410000.0
2007-04-05 12:15:00,78.4,78.423,78.361,78.4,1332560000.0
2007-04-05 12:30:00,78.426,78.466,78.387,78.414,1154990000.0
2007-04-05 12:45:00,78.448,78.479,78.4,78.416,1596480000.0
2007-04-05 13:00:00,78.438,78.438,78.342,78.382,1285380000.0
2007-04-05 13:15:00,78.407,78.444,78.362,78.405,1024890000.0
2007-04-05 13:30:00,78.401,78.443,78.401,78.414,836690000.0
2007-04-05 13:45:00,78.442,78.448,78.391,78.429,1447580000.0
2007-04-05 14:00:00,78.436,78.493,78.412,78.459,1601640000.0
2007-04-05 14:15:00,78.456,78.493,78.445,78.49,1502490000.0
2007-04-05 14:30:00,78.489,78.527,78.433,78.448,669950000.0
2007-04-05 14:45:00,78.483,78.489,78.378,78.419,1339780000.0
2007-04-05 15:00:00,78.437,78.441,78.36,78.387,918040000.0
2007-04-05 15:15:00,78.404,78.432,78.249,78.274,1013210000.0
2007-04-05 15:30:00,78.288,78.346,78.276,78.292,1633050000.0
2007-04-05 15:45:00,78.282,78.35,78.23,78.289,1018340000.0
2007-04-05 16:00:00,78.308,78.365,78.282,78.328,1355790000.0
2007-04-05 16:15:00,78.353,78.353,78.258,78.311,1257720000.0
2007-04-05 16:30:00,78.325,78.364,78.294,78.345,1333500000.0
2007-04-05 16:45:00,78.353,78.387,78.302,78.314,1022590000.0
2007-04-05 17:00:00,78.301,78.386,78.299,78.32,1643180000.0
2007-04-05 17:15:00,78.349,78.368,78.265,78.336,1088500000.0
2007-04-05 17:30:00,78.345,78.357,78.308,78.321,1130800000.0
2007-04-05 17:45:00,78.367,78.4,78.308,78.353,1029440000.0
2007-04-05 18:00:00,78.362,78.415,78.356,78.391,1256790000.0
2007-04-05 18:15:00,78.419,78.428,78.375,78.406,1213550000.0
2007-04-05 18:30:00,78.446,78.452,78.399,78.429,747890000.0
2007-04-05 18:45:00,78.437,78.476,78.414,78.445,1259170000.0
2007-04-05 19:00:00,78.443,78.499,78.419,78.433,821200000.0
2007-04-05 19:15:00,78.443,78.472,78.398,78.422,1050140000.0
2007-04-05 19:30:00,78.449,78.452,78.358,78.358,1134600000.0
2007-04-05 19:45:00,78.393,78.402,78.313,78.395,672280000.0
2007-04-05 20:00:00,78.404,78.405,78.338,78.37,903860000.0
2007-04-05 20:15:00,78.363,78.394,78.34,78.379,561260000.0
2007-04-05 20:30:00,78.398,78.435,78.371,78.384,613470000.0
2007-04-05 20:45:00,78.378,78.432,78.359,78.38,1219140000.0
2007-04-05 21:00:00,78.371,78.418,78.363,78.409,758150000.0
2007-04-05 21:15:00,78.407,78.417,78.354,78.369,879970000.0
2007-04-05 21:30:00,78.413,78.413,78.369,78.406,516880000.0
2007-04-05 21:45:00,78.447,78.466,78.416,78.437,879600000.0
2007-04-05 22:00:00,78.431,78.501,78.431,78.498,386770000.0
2007-04-05 22:15:00,78.502,78.502,78.417,78.452,392910000.0
2007-04-05 22:30:00,78.449,78.461,78.399,78.419,656280000.0
2007-04-05 22:45:00,78.454,78.464,78.412,78.412,348690000.0
2007-04-05 23:00:00,78.43,78.468,78.407,78.429,760450000.0
2007-04-05 23:15:00,78.46,78.486,78.415,78.418,658830000.0
2007-04-05 23:30:00,78.432,78.474,78.417,78.433,446700000.0
2007-04-05 23:45:00,78.452,78.456,78.404,78.416,456350000.0
2007-04-06 00:00:00,78.437,78.474,78.402,78.411,418750000.0
2007-04-06 00:15:00,78.447,78.457,78.405,78.417,525280000.0
2007-04-06 00:30:00,78.414,78.476,78.414,78.451,572610000.0
2007-04-06 00:45:00,78.463,78.463,78.397,78.398,612180000.0
2007-04-06 01:00:00,78.437,78.458,78.399,78.451,493660000.0
2007-04-06 01:15:00,78.468,78.468,78.401,78.418,562770000.0
2007-04-06 01:30:00,78.448,78.457,78.395,78.428,1157380000.0
2007-04-06 01:45:00,78.461,78.49,78.426,78.443,894850000.0
2007-04-06 02:00:00,78.461,78.508,78.43,78.499,899350000.0
2007-04-06 02:15:00,78.476,78.499,78.439,78.458,687550000.0
2007-04-06 02:30:00,78.472,78.492,78.42,78.42,914830000.0
2007-04-06 02:45:00,78.457,78.512,78.423,78.48,1482700000.0
2007-04-06 03:00:00,78.518,78.525,78.452,78.485,750510000.0
2007-04-06 03:15:00,78.455,78.506,78.454,78.469,619800000.0
2007-04-06 03:30:00,78.498,78.499,78.44,78.459,636780000.0
2007-04-06 03:45:00,78.486,78.488,78.432,78.461,1265490000.0
2007-04-06 04:00:00,78.507,78.517,78.46,78.502,667830000.0
2007-04-06 04:15:00,78.517,78.52,78.472,78.499,939150000.0
2007-04-06 04:30:00,78.507,78.529,78.465,78.502,787830000.0
2007-04-06 04:45:00,78.519,78.523,78.476,78.493,646730000.0
2007-04-06 05:00:00,78.516,78.545,78.484,78.518,767500000.0
2007-04-06 05:15:00,78.545,78.545,78.47,78.487,882590000.0
2007-04-06 05:30:00,78.501,78.55,78.48,78.5,720060000.0
2007-04-06 05:45:00,78.542,78.579,78.507,78.536,453410000.0
2007-04-06 06:00:00,78.569,78.569,78.497,78.558,652870000.0
2007-04-06 06:15:00,78.569,78.569,78.488,78.501,622750000.0
2007-04-06 06:30:00,78.538,78.544,78.488,78.514,638570000.0
2007-04-06 06:45:00,78.534,78.583,78.502,78.517,815850000.0
2007-04-06 07:00:00,78.564,78.577,78.509,78.553,786910000.0
2007-04-06 07:15:00,78.556,78.568,78.503,78.536,718620000.0
2007-04-06 07:30:00,78.545,78.545,78.472,78.501,1264050000.0
2007-04-06 07:45:00,78.54,78.552,78.463,78.527,1205770000.0
2007-04-06 08:00:00,78.541,78.541,78.463,78.497,678830000.0
2007-04-06 08:15:00,78.503,78.528,78.453,78.495,677730000.0
2007-04-06 08:30:00,78.472,78.519,78.419,78.438,747650000.0
2007-04-06 08:45:00,78.45,78.494,78.422,78.429,684820000.0
2007-04-06 09:00:00,78.474,78.5,78.417,78.419,813620000.0
2007-04-06 09:15:00,78.467,78.469,78.407,78.426,617970000.0
2007-04-06 09:30:00,78.448,78.482,78.42,78.45,758610000.0
2007-04-06 09:45:00,78.457,78.51,78.414,78.485,780000000.0
2007-04-06 10:00:00,78.455,78.499,78.45,78.489,587560000.0
2007-04-06 10:15:00,78.473,78.473,78.424,78.439,894060000.0
2007-04-06 10:30:00,78.479,78.496,78.441,78.447,764690000.0
2007-04-06 10:45:00,78.486,78.49,78.424,78.454,1414810000.0
2007-04-06 11:00:00,78.483,78.529,78.435,78.456,820640000.0
2007-04-06 11:15:00,78.495,78.528,78.464,78.464,808950000.0
2007-04-06 11:30:00,78.476,78.507,78.431,78.466,1011430000.0
2007-04-06 11:45:00,78.487,78.508,78.463,78.498,760320000.0
2007-04-06 12:00:00,78.463,78.508,78.452,78.462,916470000.0
2007-04-06 12:15:00,78.476,78.491,78.437,78.449,909840000.0
2007-04-06 12:30:00,78.463,78.489,78.439,78.48,1119800000.0
2007-04-06 12:45:00,78.497,78.497,78.449,78.49,706400000.0
2007-04-06 13:00:00,78.485,78.489,78.456,78.47,1031580000.0
2007-04-06 13:15:00,78.505,78.513,78.45,78.491,681000000.0
2007-04-06 13:30:00,78.495,78.52,78.461,78.496,589360000.0
2007-04-06 13:45:00,78.517,78.526,78.47,78.512,977900000.0
2007-04-06 14:00:00,78.489,78.554,78.457,78.554,1421540000.0
2007-04-06 14:15:00,78.546,78.552,78.478,78.492,1535400000.0
2007-04-06 14:30:00,78.508,78.849,78.508,78.76,961750000.0
2007-04-06 14:45:00,78.77,78.798,78.664,78.71,1436810000.0
2007-04-06 15:00:00,78.715,78.783,78.707,78.744,901860000.0
2007-04-06 15:15:00,78.712,78.79,78.712,78.75,860500000.0
2007-04-06 15:30:00,78.786,78.824,78.737,78.786,1588130000.0
2007-04-06 15:45:00,78.765,78.831,78.753,78.803,1013550000.0
2007-04-06 16:00:00,78.825,78.825,78.758,78.788,1079940000.0
2007-04-06 16:15:00,78.783,78.821,78.757,78.759,1207630000.0
2007-04-06 16:30:00,78.754,78.825,78.745,78.789,1003950000.0
2007-04-06 16:45:00,78.794,78.8,78.732,78.774,619420000.0
2007-04-06 17:00:00,78.797,78.797,78.729,78.758,1528030000.0
2007-04-06 17:15:00,78.789,78.789,78.714,78.719,777700000.0
2007-04-06 17:30:00,78.766,78.776,78.721,78.73,558490000.0
2007-04-06 17:45:00,78.766,78.782,78.717,78.746,723340000.0
2007-04-06 18:00:00,78.796,78.803,78.734,78.734,1102740000.0
2007-04-06 18:15:00,78.783,78.797,78.738,78.782,807060000.0
2007-04-06 18:30:00,78.787,78.798,78.728,78.741,667900000.0
2007-04-06 18:45:00,78.787,78.809,78.726,78.747,1260500000.0
2007-04-06 19:00:00,78.764,78.789,78.73,78.757,773610000.0
2007-04-06 19:15:00,78.779,78.808,78.737,78.795,603590000.0
2007-04-06 19:30:00,78.788,78.808,78.736,78.791,773710000.0
2007-04-06 19:45:00,78.795,78.807,78.73,78.774,397040000.0
2007-04-06 20:00:00,78.79,78.796,78.722,78.769,844190000.0
2007-04-06 20:15:00,78.783,78.808,78.766,78.772,286250000.0
2007-04-06 20:30:00,78.785,78.818,78.739,78.799,634160000.0
2007-04-06 20:45:00,78.824,78.836,78.751,78.762,692530000.0
2007-04-06 21:00:00,78.788,78.798,78.747,78.789,519780000.0
2007-04-06 21:15:00,78.787,78.798,78.724,78.73,643630000.0
2007-04-06 21:30:00,78.781,78.781,78.687,78.692,819700000.0
2007-04-06 21:45:00,78.758,78.76,78.688,78.69,672630000.0
2007-04-06 22:00:00,78.737,78.738,78.669,78.679,491630000.0
2007-04-06 22:15:00,78.694,78.746,78.658,78.658,548330000.0
2007-04-06 22:30:00,78.703,78.718,78.662,78.71,489840000.0
2007-04-06 22:45:00,78.715,78.727,78.662,78.699,584890000.0
2007-04-09 02:00:00,78.8,78.8,78.742,78.778,1060210000.0
2007-04-09 02:15:00,78.796,78.812,78.738,78.789,1433350000.0
2007-04-09 02:30:00,78.805,78.873,78.79,78.861,608440000.0
2007-04-09 02:45:00,78.819,78.867,78.796,78.811,909170000.0
2007-04-09 03:00:00,78.83,78.838,78.772,78.829,1100070000.0
2007-04-09 03:15:00,78.805,78.828,78.764,78.804,952970000.0
2007-04-09 03:30:00,78.825,78.846,78.784,78.796,1004750000.0
2007-04-09 03:45:00,78.791,78.832,78.775,78.809,624430000.0
2007-04-09 04:00:00,78.818,78.83,78.793,78.804,644150000.0
2007-04-09 04:15:00,78.847,78.858,78.792,78.833,711260000.0
2007-04-09 04:30:00,78.87,78.87,78.786,78.828,796570000.0
2007-04-09 04:45:00,78.815,78.867,78.806,78.84,678720000.0
2007-04-09 05:00:00,78.851,78.908,78.819,78.842,792660000.0
2007-04-09 05:15:00,78.863,78.871,78.824,78.85,907030000.0
2007-04-09 05:30:00,78.859,78.892,78.836,78.846,740940000.0
2007-04-09 05:45:00,78.892,78.906,78.832,78.901,462480000.0
2007-04-09 06:00:00,78.864,78.894,78.821,78.845,1189860000.0
2007-04-09 06:15:00,78.85,78.867,78.819,78.86,803500000.0
2007-04-09 06:30:00,78.859,78.874,78.801,78.839,849360000.0
2007-04-09 06:45:00,78.869,78.88,78.81,78.843,1130780000.0
2007-04-09 07:00:00,78.861,78.865,78.79,78.831,1327230000.0
2007-04-09 07:15:00,78.845,78.869,78.819,78.832,837640000.0
2007-04-09 07:30:00,78.84,78.869,78.807,78.807,651160000.0
2007-04-09 07:45:00,78.824,78.837,78.773,78.808,1394860000.0
2007-04-09 08:00:00,78.819,78.879,78.786,78.847,956350000.0
2007-04-09 08:15:00,78.857,78.872,78.818,78.827,1387480000.0
2007-04-09 08:30:00,78.835,78.861,78.794,78.83,993870000.0
2007-04-09 08:45:00,78.826,78.917,78.803,78.892,916670000.0
2007-04-09 09:00:00,78.902,78.923,78.852,78.881,1495180000.0
2007-04-09 09:15:00,78.869,78.896,78.835,78.855,963280000.0
2007-04-09 09:30:00,78.876,78.888,78.828,78.832,1389080000.0
2007-04-09 09:45:00,78.865,78.866,78.824,78.844,1226950000.0
2007-04-09 10:00:00,78.847,78.906,78.838,78.89,1059140000.0
2007-04-09 10:15:00,78.908,78.908,78.84,78.865,1309860000.0
2007-04-09 10:30:00,78.85,78.899,78.837,78.84,1119300000.0
2007-04-09 10:45:00,78.877,78.88,78.802,78.836,1636370000.0
2007-04-09 11:00:00,78.894,78.896,78.818,78.818,974910000.0
2007-04-09 11:15:00,78.833,78.858,78.802,78.831,1457520000.0
2007-04-09 11:30:00,78.857,78.88,78.797,78.809,1270200000.0
2007-04-09 11:45:00,78.837,78.878,78.778,78.869,1316550000.0
2007-04-09 12:00:00,78.815,78.847,78.798,78.81,945170000.0
2007-04-09 12:15:00,78.838,78.88,78.806,78.808,1657450000.0
2007-04-09 12:30:00,78.848,78.889,78.819,78.889,937980000.0
2007-04-09 12:45:00,78.883,78.912,78.855,78.88,817010000.0
2007-04-09 13:00:00,78.862,78.912,78.847,78.86,1451130000.0
2007-04-09 13:15:00,78.883,78.93,78.863,78.896,912570000.0
2007-04-09 13:30:00,78.906,78.916,78.818,78.824,1450970000.0
2007-04-09 13:45:00,78.833,78.903,78.817,78.856,1564020000.0
2007-04-09 14:00:00,78.867,78.89,78.809,78.817,1401940000.0
2007-04-09 14:15:00,78.84,78.877,78.811,78.847,882330000.0
2007-04-09 14:30:00,78.85,78.863,78.793,78.815,971960000.0
2007-04-09 14:45:00,78.845,78.85,78.742,78.773,1266060000.0
2007-04-09 15:00:00,78.782,78.795,78.747,78.781,1579190000.0
2007-04-09 15:15:00,78.784,78.818,78.737,78.804,1386790000.0
2007-04-09 15:30:00,78.81,78.835,78.766,78.785,1593200000.0
2007-04-09 15:45:00,78.807,78.86,78.764,78.851,1338430000.0
2007-04-09 16:00:00,78.876,78.899,78.8,78.835,1665840000.0
2007-04-09 16:15:00,78.802,78.88,78.802,78.812,1440790000.0
2007-04-09 16:30:00,78.852,78.86,78.778,78.807,1342090000.0
2007-04-09 16:45:00,78.81,78.83,78.752,78.756,943990000.0
2007-04-09 17:00:00,78.771,78.799,78.76,78.791,1705160000.0
2007-04-09 17:15:00,78.801,78.808,78.758,78.76,926320000.0
2007-04-09 17:30:00,78.797,78.799,78.74,78.748,1040860000.0
2007-04-09 17:45:00,78.746,78.795,78.738,78.784,1286950000.0
2007-04-09 18:00:00,78.781,78.809,78.745,78.762,816370000.0
2007-04-09 18:15:00,78.785,78.796,78.746,78.767,677990000.0
2007-04-09 18:30:00,78.791,78.827,78.764,78.796,1148730000.0
2007-04-09 18:45:00,78.815,78.859,78.802,78.827,835170000.0
2007-04-09 19:00:00,78.835,78.84,78.791,78.808,1029790000.0
2007-04-09 19:15:00,78.797,78.835,78.786,78.829,779480000.0
2007-04-09 19:30:00,78.817,78.83,78.784,78.81,694340000.0
2007-04-09 19:45:00,78.824,78.826,78.781,78.793,715050000.0
2007-04-09 20:00:00,78.828,78.828,78.751,78.78,1197790000.0
2007-04-09 20:15:00,78.795,78.796,78.717,78.735,1435000000.0
2007-04-09 20:30:00,78.757,78.78,78.722,78.723,817710000.0
2007-04-09 20:45:00,78.768,78.784,78.73,78.752,716480000.0
2007-04-09 21:00:00,78.761,78.778,78.727,78.738,1017570000.0
2007-04-09 21:15:00,78.763,78.772,78.721,78.743,685050000.0
2007-04-09 21:30:00,78.753,78.781,78.723,78.773,586940000.0
2007-04-09 21:45:00,78.774,78.794,78.737,78.76,765770000.0
2007-04-09 22:00:00,78.76,78.793,78.75,78.75,580810000.0
2007-04-09 22:15:00,78.769,78.799,78.751,78.781,641520000.0
2007-04-09 22:30:00,78.798,78.798,78.748,78.757,964850000.0
2007-04-09 22:45:00,78.789,78.809,78.758,78.796,787250000.0
2007-04-09 23:00:00,78.81,78.838,78.794,78.809,936020000.0
2007-04-09 23:15:00,78.836,78.843,78.78,78.79,1202500000.0
2007-04-09 23:30:00,78.824,78.829,78.78,78.788,1178520000.0
2007-04-09 23:45:00,78.807,78.839,78.773,78.781,821560000.0
2007-04-10 00:00:00,78.819,78.819,78.767,78.778,1641910000.0
2007-04-10 00:15:00,78.793,78.825,78.778,78.803,629220000.0
2007-04-10 00:30:00,78.807,78.818,78.77,78.8,689320000.0
2007-04-10 00:45:00,78.816,78.822,78.731,78.733,695750000.0
2007-04-10 01:00:00,78.74,78.799,78.72,78.777,1530200000.0
2007-04-10 01:15:00,78.807,78.817,78.768,78.787,998680000.0
2007-04-10 01:30:00,78.784,78.84,78.766,78.788,674710000.0
2007-04-10 01:45:00,78.801,78.842,78.762,78.785,1418090000.0
2007-04-10 02:00:00,78.763,78.841,78.72,78.747,1307760000.0
2007-04-10 02:15:00,78.745,78.802,78.741,78.764,1059140000.0
2007-04-10 02:30:00,78.76,78.791,78.674,78.676,933340000.0
2007-04-10 02:45:00,78.704,78.707,78.628,78.635,1406140000.0
2007-04-10 03:00:00,78.632,78.691,78.625,78.638,1411730000.0
2007-04-10 03:15:00,78.632,78.675,78.626,78.643,890270000.0
2007-04-10 03:30:00,78.659,78.669,78.546,78.585,941420000.0
2007-04-10 03:45:00,78.608,78.608,78.518,78.574,1024600000.0
2007-04-10 04:00:00,78.591,78.61,78.546,78.605,1389170000.0
2007-04-10 04:15:00,78.631,78.642,78.538,78.586,1586550000.0
2007-04-10 04:30:00,78.595,78.595,78.527,78.569,738230000.0
2007-04-10 04:45:00,78.584,78.644,78.558,78.594,1222660000.0
2007-04-10 05:00:00,78.599,78.658,78.578,78.613,766700000.0
2007-04-10 05:15:00,78.599,78.634,78.466,78.467,707500000.0
2007-04-10 05:30:00,78.457,78.51,78.328,78.369,962260000.0
2007-04-10 05:45:00,78.394,78.49,78.379,78.443,869530000.0
2007-04-10 06:00:00,78.463,78.52,78.443,78.488,577190000.0
2007-04-10 06:15:00,78.481,78.506,78.452,78.462,626940000.0
2007-04-10 06:30:00,78.499,78.517,78.442,78.452,849650000.0
2007-04-10 06:45:00,78.453,78.487,78.423,78.449,828930000.0
2007-04-10 07:00:00,78.452,78.478,78.421,78.459,824890000.0
2007-04-10 07:15:00,78.462,78.48,78.432,78.44,611180000.0
2007-04-10 07:30:00,78.445,78.445,78.398,78.439,849720000.0
2007-04-10 07:45:00,78.444,78.517,78.425,78.515,997680000.0
2007-04-10 08:00:00,78.498,78.539,78.464,78.508,668690000.0
2007-04-10 08:15:00,78.522,78.57,78.493,78.511,1149870000.0
2007-04-10 08:30:00,78.523,78.544,78.473,78.5,1009030000.0
2007-04-10 08:45:00,78.487,78.525,78.465,78.5,764490000.0
2007-04-10 09:00:00,78.501,78.54,78.483,78.483,1431510000.0
2007-04-10 09:15:00,78.493,78.56,78.482,78.506,627460000.0
2007-04-10 09:30:00,78.503,78.543,78.479,78.497,1391760000.0
2007-04-10 09:45:00,78.545,78.586,78.5,78.567,1227770000.0
2007-04-10 10:00:00,78.57,78.604,78.528,78.536,657860000.0
2007-04-10 10:15:00,78.551,78.571,78.5,78.516,1409820000.0
2007-04-10 10:30:00,78.552,78.583,78.529,78.56,1650070000.0
2007-04-10 10:45:00,78.54,78.583,78.495,78.547,1506810000.0
2007-04-10 11:00:00,78.574,78.595,78.522,78.53,1444470000.0
2007-04-10 11:15:00,78.549,78.576,78.346,78.364,962540000.0
2007-04-10 11:30:00,78.377,78.455,78.297,78.302,1467800000.0
2007-04-10 11:45:00,78.31,78.324,78.222,78.297,1502170000.0
2007-04-10 12:00:00,78.33,78.363,78.284,78.303,1431700000.0
2007-04-10 12:15:00,78.321,78.454,78.321,78.402,1440550000.0
2007-04-10 12:30:00,78.4,78.468,78.387,78.396,976240000.0
2007-04-10 12:45:00,78.389,78.448,78.379,78.419,1244600000.0
2007-04-10 13:00:00,78.409,78.49,78.397,78.468,1309250000.0
2007-04-10 13:15:00,78.438,78.467,78.39,78.397,1386610000.0
2007-04-10 13:30:00,78.425,78.452,78.388,78.435,748060000.0
2007-04-10 13:45:00,78.438,78.458,78.398,78.446,1446730000.0
2007-04-10 14:00:00,78.419,78.48,78.393,78.48,1094140000.0
2007-04-10 14:15:00,78.451,78.489,78.408,78.432,1232470000.0
2007-04-10 14:30:00,78.428,78.46,78.393,78.414,1551420000.0
2007-04-10 14:45:00,78.396,78.454,78.357,78.407,1146600000.0
2007-04-10 15:00:00,78.412,78.451,78.367,78.376,793480000.0
2007-04-10 15:15:00,78.391,78.428,78.346,78.378,639990000.0
2007-04-10 15:30:00,78.381,78.414,78.314,78.409,1322480000.0
2007-04-10 15:45:00,78.429,78.483,78.411,78.466,1096790000.0
2007-04-10 16:00:00,78.466,78.535,78.445,78.445,1442870000.0
2007-04-10 16:15:00,78.476,78.504,78.427,78.444,1553740000.0
2007-04-10 16:30:00,78.438,78.482,78.415,78.446,1106570000.0
2007-04-10 16:45:00,78.44,78.5,78.427,78.485,1700050000.0
2007-04-10 17:00:00,78.464,78.491,78.374,78.428,1362250000.0
2007-04-10 17:15:00,78.425,78.492,78.413,78.413,1099470000.0
2007-04-10 17:30:00,78.429,78.442,78.384,78.401,1116960000.0
2007-04-10 17:45:00,78.419,78.491,78.397,78.486,1512060000.0
2007-04-10 18:00:00,78.471,78.5,78.448,78.491,1005000000.0
2007-04-10 18:15:00,78.504,78.504,78.426,78.463,1559490000.0
2007-04-10 18:30:00,78.46,78.52,78.453,78.495,1604750000.0
2007-04-10 18:45:00,78.514,78.52,78.462,78.505,1557660000.0
2007-04-10 19:00:00,78.513,78.517,78.416,78.46,1061030000.0
2007-04-10 19:15:00,78.493,78.521,78.456,78.495,1310330000.0
2007-04-10 19:30:00,78.492,78.525,78.467,78.481,1366490000.0
2007-04-10 19:45:00,78.508,78.515,78.462,78.501,827650000.0
2007-04-10 20:00:00,78.496,78.529,78.464,78.522,1220620000.0
2007-04-10 20:15:00,78.513,78.558,78.477,78.509,659000000.0
2007-04-10 20:30:00,78.484,78.527,78.478,78.495,619780000.0
2007-04-10 20:45:00,78.493,78.515,78.465,78.484,1571320000.0
2007-04-10 21:00:00,78.473,78.515,78.461,78.462,595320000.0
2007-04-10 21:15:00,78.48,78.511,78.431,78.468,837710000.0
2007-04-10 21:30:00,78.47,78.486,78.44,78.449,711590000.0
2007-04-10 21:45:00,78.443,78.515,78.443,78.475,875150000.0
2007-04-10 22:00:00,78.505,78.509,78.465,78.479,452850000.0
2007-04-10 22:15:00,78.507,78.518,78.464,78.478,371470000.0
2007-04-10 22:30:00,78.503,78.537,78.475,78.479,476330000.0
2007-04-10 22:45:00,78.493,78.505,78.454,78.459,556260000.0
2007-04-10 23:00:00,78.471,78.493,78.437,78.448,621680000.0
2007-04-10 23:15:00,78.475,78.49,78.407,78.408,618050000.0
2007-04-10 23:30:00,78.432,78.476,78.423,78.459,703040000.0
2007-04-10 23:45:00,78.477,78.477,78.402,78.436,584400000.0
2007-04-11 00:00:00,78.476,78.479,78.389,78.427,693500000.0
2007-04-11 00:15:00,78.417,78.455,78.383,78.428,612760000.0
2007-04-11 00:30:00,78.465,78.487,78.424,78.426,848400000.0
2007-04-11 00:45:00,78.453,78.493,78.43,78.468,768630000.0
2007-04-11 01:00:00,78.497,78.497,78.429,78.437,999420000.0
2007-04-11 01:15:00,78.465,78.497,78.409,78.415,1114020000.0
2007-04-11 01:30:00,78.453,78.488,78.418,78.421,1359470000.0
2007-04-11 01:45:00,78.466,78.538,78.395,78.423,1364400000.0
2007-04-11 02:00:00,78.461,78.525,78.417,78.445,1432420000.0
2007-04-11 02:15:00,78.481,78.521,78.429,78.449,1152900000.0
2007-04-11 02:30:00,78.484,78.485,78.373,78.382,783100000.0
2007-04-11 02:45:00,78.427,78.427,78.321,78.327,1097140000.0
2007-04-11 03:00:00,78.34,78.386,78.328,78.364,1317390000.0
2007-04-11 03:15:00,78.387,78.389,78.262,78.282,860700000.0
2007-04-11 03:30:00,78.287,78.346,78.277,78.288,956970000.0
2007-04-11 03:45:00,78.305,78.322,78.245,78.28,1020080000.0
2007-04-11 04:00:00,78.3,78.331,78.262,78.301,1386570000.0
2007-04-11 04:15:00,78.289,78.317,78.268,78.281,1529310000.0
2007-04-11 04:30:00,78.263,78.323,78.263,78.301,726360000.0
2007-04-11 04:45:00,78.303,78.335,78.277,78.302,1103400000.0
2007-04-11 05:00:00,78.328,78.413,78.309,78.389,834040000.0
2007-04-11 05:15:00,78.421,78.431,78.354,78.368,744920000.0
2007-04-11 05:30:00,78.401,78.43,78.353,78.363,737880000.0
2007-04-11 05:45:00,78.423,78.429,78.368,78.39,818860000.0
2007-04-11 06:00:00,78.414,78.429,78.385,78.42,649190000.0
2007-04-11 06:15:00,78.42,78.435,78.381,78.421,624390000.0
2007-04-11 06:30:00,78.426,78.499,78.424,78.443,728040000.0
2007-04-11 06:45:00,78.481,78.506,78.444,78.496,760910000.0
2007-04-11 07:00:00,78.498,78.498,78.431,78.432,659810000.0
2007-04-11 07:15:00,78.478,78.489,78.422,78.447,552550000.0
2007-04-11 07:30:00,78.484,78.486,78.414,78.431,722290000.0
2007-04-11 07:45:00,78.452,78.502,78.421,78.479,1013840000.0
2007-04-11 08:00:00,78.479,78.514,78.452,78.452,866420000.0
2007-04-11 08:15:00,78.492,78.492,78.419,78.442,1040750000.0
2007-04-11 08:30:00,78.462,78.492,78.43,78.471,1215620000.0
2007-04-11 08:45:00,78.497,78.516,78.414,78.46,758580000.0
2007-04-11 09:00:00,78.445,78.498,78.44,78.47,1420560000.0
2007-04-11 09:15:00,78.495,78.509,78.462,78.47,669630000.0
2007-04-11 09:30:00,78.464,78.524,78.463,78.524,1550900000.0
2007-04-11 09:45:00,78.523,78.553,78.479,78.507,1541310000.0
2007-04-11 10:00:00,78.527,78.527,78.462,78.468,688120000.0
2007-04-11 10:15:00,78.503,78.536,78.453,78.463,1636700000.0
2007-04-11 10:30:00,78.489,78.493,78.447,78.453,1507130000.0
2007-04-11 10:45:00,78.525,78.53,78.455,78.467,1324790000.0
2007-04-11 11:00:00,78.496,78.578,78.474,78.515,1522540000.0
2007-04-11 11:15:00,78.544,78.591,78.524,78.543,780790000.0
2007-04-11 11:30:00,78.555,78.59,78.517,78.557,1421880000.0
2007-04-11 11:45:00,78.568,78.572,78.489,78.49,1578630000.0
2007-04-11 12:00:00,78.515,78.572,78.464,78.527,1480940000.0
2007-04-11 12:15:00,78.524,78.564,78.468,78.494,1366780000.0
2007-04-11 12:30:00,78.522,78.548,78.498,78.524,992360000.0
2007-04-11 12:45:00,78.564,78.595,78.503,78.509,1260760000.0
2007-04-11 13:00:00,78.54,78.558,78.49,78.546,1172650000.0
2007-04-11 13:15:00,78.562,78.57,78.491,78.546,1296840000.0
2007-04-11 13:30:00,78.528,78.571,78.505,78.548,760130000.0
2007-04-11 13:45:00,78.568,78.568,78.513,78.541,1090910000.0
2007-04-11 14:00:00,78.549,78.571,78.511,78.544,947400000.0
2007-04-11 14:15:00,78.55,78.641,78.549,78.581,1219360000.0
2007-04-11 14:30:00,78.579,78.633,78.569,78.591,1534190000.0
2007-04-11 14:45:00,78.631,78.631,78.544,78.561,919120000.0
2007-04-11 15:00:00,78.555,78.597,78.539,78.587,811990000.0
2007-04-11 15:15:00,78.578,78.698,78.557,78.653,624840000.0
2007-04-11 15:30:00,78.693,78.693,78.595,78.654,1258110000.0
2007-04-11 15:45:00,78.659,78.689,78.623,78.623,1185730000.0
2007-04-11 16:00:00,78.662,78.702,78.622,78.677,1479810000.0
2007-04-11 16:15:00,78.705,78.712,78.575,78.593,1596170000.0
2007-04-11 16:30:00,78.609,78.672,78.598,78.6,1388130000.0
2007-04-11 16:45:00,78.614,78.638,78.536,78.578,1592630000.0
2007-04-11 17:00:00,78.589,78.638,78.569,78.59,1302050000.0
2007-04-11 17:15:00,78.584,78.632,78.565,78.603,1629900000.0
2007-04-11 17:30:00,78.602,78.641,78.552,78.597,1040210000.0
2007-04-11 17:45:00,78.617,78.62,78.558,78.581,1719330000.0
2007-04-11 18:00:00,78.616,78.633,78.568,78.629,961250000.0
2007-04-11 18:15:00,78.631,78.639,78.577,78.583,1013820000.0
2007-04-11 18:30:00,78.677,78.677,78.57,78.583,1330280000.0
2007-04-11 18:45:00,78.631,78.642,78.586,78.597,1183400000.0
2007-04-11 19:00:00,78.592,78.632,78.552,78.56,964990000.0
2007-04-11 19:15:00,78.603,78.612,78.549,78.558,1254920000.0
2007-04-11 19:30:00,78.613,78.617,78.554,78.584,1236050000.0
2007-04-11 19:45:00,78.616,78.616,78.539,78.591,1014270000.0
2007-04-11 20:00:00,78.579,78.676,78.535,78.622,1450280000.0
2007-04-11 20:15:00,78.627,78.661,78.585,78.631,987160000.0
2007-04-11 20:30:00,78.635,78.663,78.467,78.501,1133300000.0
2007-04-11 20:45:00,78.543,78.565,78.48,78.526,1496140000.0
2007-04-11 21:00:00,78.518,78.597,78.518,78.591,633200000.0
2007-04-11 21:15:00,78.549,78.587,78.514,78.519,883820000.0
2007-04-11 21:30:00,78.56,78.581,78.509,78.539,953020000.0
2007-04-11 21:45:00,78.53,78.595,78.525,78.537,954270000.0
2007-04-11 22:00:00,78.585,78.59,78.521,78.536,896150000.0
2007-04-11 22:15:00,78.566,78.577,78.53,78.539,499540000.0
2007-04-11 22:30:00,78.584,78.597,78.536,78.546,476960000.0
2007-04-11 22:45:00,78.595,78.595,78.535,78.557,602750000.0
2007-04-11 23:00:00,78.585,78.611,78.561,78.568,625140000.0
2007-04-11 23:15:00,78.595,78.609,78.558,78.568,503850000.0
2007-04-11 23:30:00,78.606,78.608,78.564,78.58,565970000.0
2007-04-11 23:45:00,78.596,78.62,78.538,78.566,519190000.0
2007-04-12 00:00:00,78.576,78.602,78.537,78.556,820060000.0
2007-04-12 00:15:00,78.55,78.577,78.517,78.54,722530000.0
2007-04-12 00:30:00,78.566,78.567,78.517,78.532,486120000.0
2007-04-12 00:45:00,78.519,78.549,78.507,78.52,959820000.0
2007-04-12 01:00:00,78.557,78.566,78.519,78.54,741410000.0
2007-04-12 01:15:00,78.587,78.587,78.511,78.547,820170000.0
2007-04-12 01:30:00,78.586,78.607,78.549,78.565,1400510000.0
2007-04-12 01:45:00,78.589,78.605,78.565,78.597,1419870000.0
2007-04-12 02:00:00,78.595,78.622,78.56,78.562,1445760000.0
2007-04-12 02:15:00,78.569,78.625,78.561,78.577,945150000.0
2007-04-12 02:30:00,78.571,78.594,78.546,78.547,905140000.0
2007-04-12 02:45:00,78.603,78.61,78.537,78.586,1193690000.0
2007-04-12 03:00:00,78.624,78.647,78.584,78.598,1347100000.0
2007-04-12 03:15:00,78.591,78.65,78.59,78.619,616080000.0
2007-04-12 03:30:00,78.605,78.619,78.499,78.566,957840000.0
2007-04-12 03:45:00,78.585,78.666,78.572,78.655,943380000.0
2007-04-12 04:00:00,78.656,78.719,78.621,78.666,1310520000.0
2007-04-12 04:15:00,78.667,78.686,78.626,78.626,1412530000.0
2007-04-12 04:30:00,78.648,78.692,78.522,78.552,740470000.0
2007-04-12 04:45:00,78.549,78.567,78.398,78.461,1225390000.0
2007-04-12 05:00:00,78.482,78.533,78.444,78.51,979300000.0
2007-04-12 05:15:00,78.489,78.535,78.486,78.497,639980000.0
2007-04-12 05:30:00,78.478,78.52,78.461,78.473,768520000.0
2007-04-12 05:45:00,78.468,78.538,78.468,78.53,768090000.0
2007-04-12 06:00:00,78.533,78.533,78.467,78.488,523810000.0
2007-04-12 06:15:00,78.5,78.552,78.495,78.513,478980000.0
2007-04-12 06:30:00,78.537,78.542,78.495,78.507,697210000.0
2007-04-12 06:45:00,78.534,78.555,78.512,78.546,844320000.0
2007-04-12 07:00:00,78.517,78.57,78.503,78.527,580960000.0
2007-04-12 07:15:00,78.542,78.549,78.503,78.516,642260000.0
2007-04-12 07:30:00,78.497,78.535,78.481,78.516,891650000.0
2007-04-12 07:45:00,78.518,78.518,78.454,78.479,937220000.0
2007-04-12 08:00:00,78.472,78.489,78.411,78.425,899310000.0
2007-04-12 08:15:00,78.451,78.477,78.394,78.469,1126510000.0
2007-04-12 08:30:00,78.476,78.484,78.423,78.436,1045060000.0
2007-04-12 08:45:00,78.455,78.468,78.394,78.468,728790000.0
2007-04-12 09:00:00,78.468,78.491,78.412,78.427,1496640000.0
2007-04-12 09:15:00,78.443,78.462,78.386,78.421,670720000.0
2007-04-12 09:30:00,78.41,78.452,78.39,78.418,1555850000.0
2007-04-12 09:45:00,78.443,78.458,78.39,78.411,1626850000.0
2007-04-12 10:00:00,78.442,78.49,78.385,78.452,657800000.0
2007-04-12 10:15:00,78.443,78.502,78.442,78.457,1577530000.0
2007-04-12 10:30:00,78.46,78.538,78.443,78.472,1476550000.0
2007-04-12 10:45:00,78.513,78.559,78.462,78.53,1444330000.0
2007-04-12 11:00:00,78.498,78.552,78.482,78.524,1469050000.0
2007-04-12 11:15:00,78.562,78.574,78.497,78.529,947820000.0
2007-04-12 11:30:00,78.566,78.566,78.496,78.517,1189830000.0
2007-04-12 11:45:00,78.554,78.561,78.483,78.512,1727320000.0
2007-04-12 12:00:00,78.519,78.709,78.47,78.525,1503890000.0
2007-04-12 12:15:00,78.54,78.582,78.5,78.523,1514910000.0
2007-04-12 12:30:00,78.537,78.572,78.519,78.556,851850000.0
2007-04-12 12:45:00,78.567,78.605,78.516,78.579,1630080000.0
2007-04-12 13:00:00,78.602,78.637,78.57,78.617,868420000.0
2007-04-12 13:15:00,78.577,78.619,78.565,78.58,1180440000.0
2007-04-12 13:30:00,78.652,78.652,78.57,78.582,782700000.0
2007-04-12 13:45:00,78.623,78.623,78.535,78.547,1577900000.0
2007-04-12 14:00:00,78.582,78.582,78.503,78.503,1088520000.0
2007-04-12 14:15:00,78.514,78.575,78.501,78.54,1150810000.0
2007-04-12 14:30:00,78.515,78.546,78.454,78.487,1480190000.0
2007-04-12 14:45:00,78.476,78.512,78.426,78.435,1168380000.0
2007-04-12 15:00:00,78.443,78.443,78.332,78.363,878590000.0
2007-04-12 15:15:00,78.366,78.421,78.345,78.384,682940000.0
2007-04-12 15:30:00,78.378,78.425,78.314,78.337,1313930000.0
2007-04-12 15:45:00,78.343,78.351,78.199,78.226,1222390000.0
2007-04-12 16:00:00,78.225,78.306,78.214,78.267,1564270000.0
2007-04-12 16:15:00,78.242,78.295,78.161,78.295,1656440000.0
2007-04-12 16:30:00,78.279,78.342,78.233,78.283,1483870000.0
2007-04-12 16:45:00,78.297,78.349,78.266,78.295,1644730000.0
2007-04-12 17:00:00,78.263,78.344,78.263,78.318,1349260000.0
2007-04-12 17:15:00,78.312,78.353,78.257,78.291,1571510000.0
2007-04-12 17:30:00,78.318,78.318,78.243,78.299,1133950000.0
2007-04-12 17:45:00,78.341,78.341,78.287,78.311,1417770000.0
2007-04-12 18:00:00,78.322,78.404,78.314,78.352,993260000.0
2007-04-12 18:15:00,78.37,78.389,78.325,78.363,1579210000.0
2007-04-12 18:30:00,78.37,78.389,78.332,78.357,1405410000.0
2007-04-12 18:45:00,78.363,78.37,78.306,78.33,1623880000.0
2007-04-12 19:00:00,78.355,78.385,78.328,78.361,1030710000.0
2007-04-12 19:15:00,78.368,78.424,78.351,78.422,1508880000.0
2007-04-12 19:30:00,78.435,78.435,78.355,78.377,1122870000.0
2007-04-12 19:45:00,78.426,78.426,78.314,78.362,1011040000.0
2007-04-12 20:00:00,78.392,78.399,78.337,78.38,874010000.0
2007-04-12 20:15:00,78.377,78.419,78.344,78.35,682350000.0
2007-04-12 20:30:00,78.416,78.429,78.338,78.367,719380000.0
2007-04-12 20:45:00,78.446,78.446,78.334,78.367,1081300000.0
2007-04-12 21:00:00,78.377,78.416,78.352,78.357,832300000.0
2007-04-12 21:15:00,78.391,78.406,78.354,78.36,982750000.0
2007-04-12 21:30:00,78.371,78.42,78.358,78.379,1053890000.0
2007-04-12 21:45:00,78.417,78.43,78.378,78.404,909680000.0
2007-04-12 22:00:00,78.455,78.458,78.398,78.429,858120000.0
2007-04-12 22:15:00,78.451,78.465,78.394,78.434,619550000.0
2007-04-12 22:30:00,78.455,78.457,78.42,78.429,404390000.0
2007-04-12 22:45:00,78.456,78.462,78.4,78.439,581650000.0
2007-04-12 23:00:00,78.438,78.438,78.379,78.387,674970000.0
2007-04-12 23:15:00,78.389,78.41,78.335,78.342,753360000.0
2007-04-12 23:30:00,78.366,78.438,78.36,78.369,789340000.0
2007-04-12 23:45:00,78.416,78.416,78.312,78.319,558990000.0
2007-04-13 00:00:00,78.312,78.368,78.3,78.317,829890000.0
2007-04-13 00:15:00,78.347,78.376,78.32,78.356,642490000.0
2007-04-13 00:30:00,78.357,78.47,78.321,78.326,868270000.0
2007-04-13 00:45:00,78.375,78.375,78.281,78.296,1003720000.0
2007-04-13 01:00:00,78.294,78.36,78.294,78.36,732250000.0
2007-04-13 01:15:00,78.353,78.365,78.297,78.297,1087490000.0
2007-04-13 01:30:00,78.311,78.386,78.298,78.319,1334510000.0
2007-04-13 01:45:00,78.357,78.387,78.299,78.323,1031860000.0
2007-04-13 02:00:00,78.343,78.395,78.301,78.334,1449930000.0
2007-04-13 02:15:00,78.33,78.371,78.289,78.298,1020410000.0
2007-04-13 02:30:00,78.291,78.359,78.279,78.296,852060000.0
2007-04-13 02:45:00,78.313,78.378,78.309,78.337,1418990000.0
2007-04-13 03:00:00,78.352,78.407,78.35,78.383,1322500000.0
2007-04-13 03:15:00,78.391,78.391,78.339,78.386,878770000.0
2007-04-13 03:30:00,78.382,78.388,78.323,78.367,828010000.0
2007-04-13 03:45:00,78.385,78.388,78.331,78.341,856050000.0
2007-04-13 04:00:00,78.356,78.37,78.317,78.328,1286030000.0
2007-04-13 04:15:00,78.363,78.363,78.32,78.322,1470170000.0
2007-04-13 04:30:00,78.352,78.38,78.284,78.307,541110000.0
2007-04-13 04:45:00,78.261,78.328,78.24,78.255,1203020000.0
2007-04-13 05:00:00,78.242,78.319,78.241,78.288,930280000.0
2007-04-13 05:15:00,78.294,78.35,78.273,78.333,769360000.0
2007-04-13 05:30:00,78.32,78.389,78.32,78.326,793430000.0
2007-04-13 05:45:00,78.315,78.365,78.311,78.323,796610000.0
2007-04-13 06:00:00,78.319,78.346,78.282,78.313,559940000.0
2007-04-13 06:15:00,78.301,78.334,78.282,78.297,691320000.0
2007-04-13 06:30:00,78.319,78.322,78.282,78.293,647740000.0
2007-04-13 06:45:00,78.287,78.322,78.264,78.302,807590000.0
2007-04-13 07:00:00,78.289,78.335,78.279,78.284,832720000.0
2007-04-13 07:15:00,78.331,78.331,78.257,78.261,559670000.0
2007-04-13 07:30:00,78.267,78.282,78.204,78.211,903820000.0
2007-04-13 07:45:00,78.225,78.27,78.208,78.234,937330000.0
2007-04-13 08:00:00,78.253,78.289,78.222,78.263,733390000.0
2007-04-13 08:15:00,78.237,78.262,78.163,78.211,1147370000.0
2007-04-13 08:30:00,78.235,78.244,78.145,78.213,1222250000.0
2007-04-13 08:45:00,78.218,78.237,78.179,78.205,842450000.0
2007-04-13 09:00:00,78.196,78.244,78.179,78.215,1599200000.0
2007-04-13 09:15:00,78.227,78.258,78.182,78.229,565350000.0
2007-04-13 09:30:00,78.251,78.251,78.125,78.213,1539180000.0
2007-04-13 09:45:00,78.212,78.247,78.137,78.143,1486170000.0
2007-04-13 10:00:00,78.146,78.167,78.085,78.141,607520000.0
2007-04-13 10:15:00,78.144,78.16,78.044,78.066,1625260000.0
2007-04-13 10:30:00,78.098,78.104,77.925,77.925,1652790000.0
2007-04-13 10:45:00,77.95,78.011,77.896,77.996,1488170000.0
2007-04-13 11:00:00,78.007,78.06,77.985,78.039,1441470000.0
2007-04-13 11:15:00,78.053,78.081,78.008,78.069,841840000.0
2007-04-13 11:30:00,78.104,78.104,77.994,78.047,1360540000.0
2007-04-13 11:45:00,78.043,78.082,77.963,77.97,1633180000.0
2007-04-13 12:00:00,77.958,78.068,77.956,78.039,1615290000.0
2007-04-13 12:15:00,78.035,78.062,77.954,77.973,1533960000.0
2007-04-13 12:30:00,78.011,78.016,77.96,77.971,882820000.0
2007-04-13 12:45:00,78.008,78.067,77.974,78.007,1609740000.0
2007-04-13 13:00:00,78.002,78.053,77.979,78.018,1107000000.0
2007-04-13 13:15:00,78.04,78.07,77.996,78.0,1268410000.0
2007-04-13 13:30:00,78.013,78.092,77.994,78.092,799970000.0
2007-04-13 13:45:00,78.066,78.122,78.058,78.085,1599760000.0
2007-04-13 14:00:00,78.096,78.269,78.077,78.246,1076840000.0
2007-04-13 14:15:00,78.224,78.249,78.143,78.212,1245460000.0
2007-04-13 14:30:00,78.23,78.251,78.125,78.219,1539890000.0
2007-04-13 14:45:00,78.218,78.218,78.135,78.165,1140960000.0
2007-04-13 15:00:00,78.16,78.207,78.124,78.182,789650000.0
2007-04-13 15:15:00,78.18,78.262,78.164,78.206,752460000.0
2007-04-13 15:30:00,78.201,78.221,78.126,78.141,1331380000.0
2007-04-13 15:45:00,78.134,78.284,78.123,78.244,1239670000.0
2007-04-13 16:00:00,78.224,78.403,78.201,78.343,1561540000.0
2007-04-13 16:15:00,78.324,78.413,78.295,78.329,1604960000.0
2007-04-13 16:30:00,78.336,78.71,78.332,78.556,1485880000.0
2007-04-13 16:45:00,78.589,78.686,78.533,78.62,1657480000.0
2007-04-13 17:00:00,78.637,78.768,78.605,78.693,1328150000.0
2007-04-13 17:15:00,78.686,78.771,78.634,78.677,1512640000.0
2007-04-13 17:30:00,78.599,78.671,78.543,78.6,1131330000.0
2007-04-13 17:45:00,78.579,78.626,78.545,78.589,1626220000.0
2007-04-13 18:00:00,78.599,78.663,78.566,78.634,989400000.0
2007-04-13 18:15:00,78.654,78.685,78.613,78.622,1295290000.0
2007-04-13 18:30:00,78.654,78.66,78.557,78.595,1535610000.0
2007-04-13 18:45:00,78.584,78.662,78.573,78.63,1301470000.0
2007-04-13 19:00:00,78.625,78.652,78.58,78.616,721890000.0
2007-04-13 19:15:00,78.631,78.631,78.57,78.572,1029240000.0
2007-04-13 19:30:00,78.616,78.634,78.571,78.586,1129200000.0
2007-04-13 19:45:00,78.595,78.62,78.543,78.564,1142030000.0
2007-04-13 20:00:00,78.555,78.596,78.5,78.5,1152170000.0
2007-04-13 20:15:00,78.542,78.559,78.501,78.543,798990000.0
2007-04-13 20:30:00,78.533,78.554,78.508,78.52,1072860000.0
2007-04-13 20:45:00,78.553,78.578,78.501,78.527,1480380000.0
2007-04-13 21:00:00,78.497,78.561,78.487,78.537,666550000.0
2007-04-13 21:15:00,78.582,78.591,78.499,78.526,847420000.0
2007-04-13 21:30:00,78.518,78.567,78.518,78.529,651210000.0
2007-04-13 21:45:00,78.545,78.573,78.524,78.533,955430000.0
2007-04-13 22:00:00,78.581,78.581,78.519,78.548,688740000.0
2007-04-13 22:15:00,78.586,78.587,78.477,78.479,464210000.0
2007-04-13 22:30:00,78.505,78.569,78.481,78.566,581810000.0
2007-04-13 22:45:00,78.601,78.601,78.546,78.567,402430000.0
2007-04-16 02:00:00,78.646,78.67,78.543,78.563,1478710000.0
2007-04-16 02:15:00,78.574,78.609,78.5,78.584,1586580000.0
2007-04-16 02:30:00,78.58,78.662,78.574,78.601,1273810000.0
2007-04-16 02:45:00,78.62,78.633,78.574,78.574,969290000.0
2007-04-16 03:00:00,78.582,78.619,78.542,78.555,1244390000.0
2007-04-16 03:15:00,78.579,78.619,78.546,78.576,978030000.0
2007-04-16 03:30:00,78.577,78.617,78.556,78.578,714170000.0
2007-04-16 03:45:00,78.57,78.602,78.525,78.546,854110000.0
2007-04-16 04:00:00,78.563,78.632,78.561,78.609,754300000.0
2007-04-16 04:15:00,78.611,78.659,78.601,78.639,1118720000.0
2007-04-16 04:30:00,78.637,78.68,78.626,78.656,777000000.0
2007-04-16 04:45:00,78.68,78.68,78.62,78.652,835060000.0
2007-04-16 05:00:00,78.647,78.733,78.647,78.718,730550000.0
2007-04-16 05:15:00,78.713,78.739,78.697,78.703,720040000.0
2007-04-16 05:30:00,78.768,78.768,78.653,78.697,716200000.0
2007-04-16 05:45:00,78.727,78.767,78.681,78.729,1019470000.0
2007-04-16 06:00:00,78.724,78.79,78.707,78.776,1306850000.0
2007-04-16 06:15:00,78.802,78.802,78.756,78.765,1087920000.0
2007-04-16 06:30:00,78.762,78.819,78.756,78.796,1139840000.0
2007-04-16 06:45:00,78.819,78.853,78.775,78.791,802320000.0
2007-04-16 07:00:00,78.825,78.826,78.78,78.801,1518970000.0
2007-04-16 07:15:00,78.836,78.85,78.794,78.806,1110220000.0
2007-04-16 07:30:00,78.843,78.845,78.788,78.826,912130000.0
2007-04-16 07:45:00,78.863,78.879,78.799,78.835,1415800000.0
2007-04-16 08:00:00,78.838,78.891,78.814,78.878,1154950000.0
2007-04-16 08:15:00,78.892,78.912,78.809,78.825,1429390000.0
2007-04-16 08:30:00,78.832,78.892,78.818,78.836,1489570000.0
2007-04-16 08:45:00,78.832,78.905,78.829,78.904,1068280000.0
2007-04-16 09:00:00,78.908,78.952,78.856,78.857,1660240000.0
2007-04-16 09:15:00,78.867,78.904,78.811,78.821,1591920000.0
2007-04-16 09:30:00,78.847,78.883,78.792,78.817,1571300000.0
2007-04-16 09:45:00,78.875,78.902,78.83,78.888,985260000.0
2007-04-16 10:00:00,78.944,78.958,78.884,78.919,1694100000.0
2007-04-16 10:15:00,78.936,78.956,78.841,78.88,1105530000.0
2007-04-16 10:30:00,78.892,78.904,78.827,78.894,1607210000.0
2007-04-16 10:45:00,78.926,78.947,78.868,78.896,1375470000.0
2007-04-16 11:00:00,78.938,78.959,78.871,78.874,1711910000.0
2007-04-16 11:15:00,78.909,78.91,78.843,78.852,1388090000.0
2007-04-16 11:30:00,78.855,78.929,78.854,78.891,1504550000.0
2007-04-16 11:45:00,78.933,78.937,78.8,78.905,1469940000.0
2007-04-16 12:00:00,78.957,78.957,78.89,78.909,1132930000.0
2007-04-16 12:15:00,78.943,78.953,78.906,78.916,1357310000.0
2007-04-16 12:30:00,78.955,78.971,78.908,78.922,664000000.0
2007-04-16 12:45:00,78.977,78.98,78.91,78.923,804400000.0
2007-04-16 13:00:00,78.956,78.956,78.896,78.907,1202650000.0
2007-04-16 13:15:00,78.958,78.959,78.881,78.899,1524500000.0
2007-04-16 13:30:00,78.907,78.943,78.881,78.931,1174360000.0
2007-04-16 13:45:00,78.942,78.971,78.917,78.917,1072320000.0
2007-04-16 14:00:00,78.92,78.982,78.88,78.903,1567920000.0
2007-04-16 14:15:00,78.943,78.95,78.901,78.922,719340000.0
2007-04-16 14:30:00,78.901,78.988,78.893,78.932,1348050000.0
2007-04-16 14:45:00,78.996,78.996,78.905,78.915,1290140000.0
2007-04-16 15:00:00,78.902,78.986,78.87,78.929,1606900000.0
2007-04-16 15:15:00,78.922,78.986,78.919,78.928,904240000.0
2007-04-16 15:30:00,78.983,78.991,78.899,78.899,1532370000.0
2007-04-16 15:45:00,78.906,78.994,78.904,78.952,1564060000.0
2007-04-16 16:00:00,78.967,79.05,78.956,79.032,1785590000.0
2007-04-16 16:15:00,79.049,79.088,79.01,79.012,1483230000.0
2007-04-16 16:30:00,79.046,79.061,78.994,79.015,908190000.0
2007-04-16 16:45:00,79.049,79.078,79.0,79.064,1460250000.0
2007-04-16 17:00:00,79.077,79.164,79.053,79.113,1460950000.0
2007-04-16 17:15:00,79.121,79.149,79.058,79.058,1641530000.0
2007-04-16 17:30:00,79.091,79.103,79.034,79.058,1641640000.0
2007-04-16 17:45:00,79.08,79.129,79.063,79.077,563750000.0
2007-04-16 18:00:00,79.106,79.115,79.058,79.08,1577330000.0
2007-04-16 18:15:00,79.076,79.103,79.035,79.06,1539000000.0
2007-04-16 18:30:00,79.106,79.108,79.036,79.036,582330000.0
2007-04-16 18:45:00,79.079,79.079,79.026,79.032,1580590000.0
2007-04-16 19:00:00,79.046,79.067,78.994,79.008,727130000.0
2007-04-16 19:15:00,79.032,79.058,78.989,79.033,1202180000.0
2007-04-16 19:30:00,79.023,79.067,78.993,79.005,1096500000.0
2007-04-16 19:45:00,79.032,79.051,78.996,79.022,795170000.0
2007-04-16 20:00:00,79.057,79.079,79.016,79.023,963750000.0
2007-04-16 20:15:00,79.056,79.072,79.024,79.047,859170000.0
2007-04-16 20:30:00,79.082,79.091,79.042,79.069,567470000.0
2007-04-16 20:45:00,79.077,79.096,79.037,79.053,779730000.0
2007-04-16 21:00:00,79.079,79.096,79.032,79.045,798220000.0
2007-04-16 21:15:00,79.036,79.079,79.021,79.049,750880000.0
2007-04-16 21:30:00,79.045,79.068,79.017,79.024,675050000.0
2007-04-16 21:45:00,79.018,79.061,79.004,79.01,554410000.0
2007-04-16 22:00:00,79.035,79.049,79.007,79.025,815720000.0
2007-04-16 22:15:00,79.018,79.063,79.014,79.015,887550000.0
2007-04-16 22:30:00,79.043,79.057,78.995,78.997,648940000.0
2007-04-16 22:45:00,79.005,79.049,78.994,79.014,888250000.0
2007-04-16 23:00:00,79.048,79.048,78.987,79.014,1191250000.0
2007-04-16 23:15:00,79.037,79.044,79.001,79.028,650750000.0
2007-04-16 23:30:00,79.056,79.066,78.998,79.018,1569810000.0
2007-04-16 23:45:00,79.053,79.084,78.947,78.977,1375650000.0
2007-04-17 00:00:00,78.988,79.016,78.961,78.965,956400000.0
2007-04-17 00:15:00,78.999,79.041,78.957,79.038,884550000.0
2007-04-17 00:30:00,79.04,79.055,79.011,79.018,779520000.0
2007-04-17 00:45:00,79.066,79.071,79.013,79.044,1396180000.0
2007-04-17 01:00:00,79.044,79.098,79.041,79.056,1469780000.0
2007-04-17 01:15:00,79.094,79.101,79.032,79.032,866450000.0
2007-04-17 01:30:00,79.082,79.122,79.036,79.057,1125720000.0
2007-04-17 01:45:00,79.058,79.111,79.014,79.036,1413120000.0
2007-04-17 02:00:00,79.055,79.102,78.997,79.005,1292930000.0
2007-04-17 02:15:00,79.019,79.042,78.963,78.98,825390000.0
2007-04-17 02:30:00,78.977,79.028,78.926,78.947,650420000.0
2007-04-17 02:45:00,78.953,79.035,78.933,78.945,861600000.0
2007-04-17 03:00:00,78.935,78.988,78.9,78.916,1030070000.0
2007-04-17 03:15:00,78.914,78.967,78.9,78.94,812830000.0
2007-04-17 03:30:00,78.988,78.996,78.944,78.949,538350000.0
2007-04-17 03:45:00,78.984,79.035,78.926,78.928,541960000.0
2007-04-17 04:00:00,78.955,78.974,78.921,78.938,601110000.0
2007-04-17 04:15:00,78.931,78.977,78.907,78.929,863500000.0
2007-04-17 04:30:00,78.923,78.978,78.91,78.97,651880000.0
2007-04-17 04:45:00,78.975,79.014,78.947,78.998,820150000.0
2007-04-17 05:00:00,78.992,79.04,78.951,78.964,697350000.0
2007-04-17 05:15:00,79.007,79.009,78.928,78.959,789820000.0
2007-04-17 05:30:00,78.996,78.996,78.92,78.945,676180000.0
2007-04-17 05:45:00,78.973,78.998,78.933,78.94,584370000.0
2007-04-17 06:00:00,78.937,78.975,78.929,78.938,667290000.0
2007-04-17 06:15:00,78.977,78.978,78.934,78.949,524010000.0
2007-04-17 06:30:00,78.967,78.967,78.91,78.941,601990000.0
2007-04-17 06:45:00,78.948,79.008,78.946,78.967,973130000.0
2007-04-17 07:00:00,78.957,78.985,78.906,78.941,890110000.0
2007-04-17 07:15:00,78.975,78.991,78.912,78.92,778940000.0
2007-04-17 07:30:00,78.939,78.972,78.891,78.899,926340000.0
2007-04-17 07:45:00,78.917,78.96,78.843,78.877,973350000.0
2007-04-17 08:00:00,78.872,78.917,78.831,78.857,1490970000.0
2007-04-17 08:15:00,78.851,78.868,78.771,78.806,1206160000.0
2007-04-17 08:30:00,78.832,78.833,78.753,78.77,1061140000.0
2007-04-17 08:45:00,78.81,78.81,78.674,78.744,895930000.0
2007-04-17 09:00:00,78.739,78.773,78.652,78.686,1355660000.0
2007-04-17 09:15:00,78.682,78.745,78.673,78.707,1242940000.0
2007-04-17 09:30:00,78.742,78.777,78.705,78.734,1023020000.0
2007-04-17 09:45:00,78.729,78.832,78.712,78.77,1681160000.0
2007-04-17 10:00:00,78.778,78.803,78.731,78.767,1391600000.0
2007-04-17 10:15:00,78.764,78.794,78.718,78.749,1529840000.0
2007-04-17 10:30:00,78.736,78.809,78.728,78.759,1561930000.0
2007-04-17 10:45:00,78.776,78.788,78.713,78.75,1298320000.0
2007-04-17 11:00:00,78.743,78.794,78.662,78.772,1103010000.0
2007-04-17 11:15:00,78.793,78.823,78.743,78.771,1250880000.0
2007-04-17 11:30:00,78.816,78.826,78.77,78.778,1567860000.0
2007-04-17 11:45:00,78.793,78.853,78.793,78.802,894040000.0
2007-04-17 12:00:00,78.79,78.862,78.78,78.838,948140000.0
2007-04-17 12:15:00,78.833,78.868,78.818,78.868,1476140000.0
2007-04-17 12:30:00,78.862,78.873,78.808,78.814,1364030000.0
2007-04-17 12:45:00,78.853,78.89,78.826,78.87,992530000.0
2007-04-17 13:00:00,78.881,78.923,78.795,78.833,1369520000.0
2007-04-17 13:15:00,78.839,78.856,78.787,78.848,1357470000.0
2007-04-17 13:30:00,78.855,78.871,78.802,78.81,1260140000.0
2007-04-17 13:45:00,78.812,78.887,78.804,78.829,1265230000.0
2007-04-17 14:00:00,78.842,78.889,78.822,78.839,1620480000.0
2007-04-17 14:15:00,78.851,78.892,78.818,78.844,1545820000.0
2007-04-17 14:30:00,78.801,78.867,78.747,78.787,1547010000.0
2007-04-17 14:45:00,78.771,78.831,78.745,78.751,1578570000.0
2007-04-17 15:00:00,78.743,78.827,78.741,78.753,1171610000.0
2007-04-17 15:15:00,78.742,78.789,78.712,78.751,1566550000.0
2007-04-17 15:30:00,78.762,78.784,78.656,78.677,1154690000.0
2007-04-17 15:45:00,78.693,78.702,78.615,78.653,1203080000.0
2007-04-17 16:00:00,78.624,78.704,78.624,78.684,1231880000.0
2007-04-17 16:15:00,78.655,78.74,78.651,78.677,1103210000.0
2007-04-17 16:30:00,78.681,78.747,78.662,78.711,1145970000.0
2007-04-17 16:45:00,78.71,78.793,78.703,78.734,1237730000.0
2007-04-17 17:00:00,78.725,78.823,78.725,78.758,1552020000.0
2007-04-17 17:15:00,78.786,78.8,78.718,78.726,1404950000.0
2007-04-17 17:30:00,78.727,78.744,78.553,78.576,1248590000.0
2007-04-17 17:45:00,78.562,78.582,78.475,78.549,1073390000.0
2007-04-17 18:00:00,78.548,78.648,78.502,78.546,1791480000.0
2007-04-17 18:15:00,78.531,78.641,78.502,78.588,1505710000.0
2007-04-17 18:30:00,78.581,78.594,78.494,78.504,1191920000.0
2007-04-17 18:45:00,78.527,78.578,78.49,78.561,1386720000.0
2007-04-17 19:00:00,78.581,78.583,78.527,78.556,1149320000.0
2007-04-17 19:15:00,78.577,78.577,78.523,78.533,1257450000.0
2007-04-17 19:30:00,78.578,78.578,78.519,78.546,1083470000.0
2007-04-17 19:45:00,78.547,78.581,78.515,78.523,930000000.0
2007-04-17 20:00:00,78.518,78.552,78.493,78.552,1441250000.0
2007-04-17 20:15:00,78.573,78.576,78.521,78.552,781640000.0
2007-04-17 20:30:00,78.556,78.564,78.466,78.512,1232910000.0
2007-04-17 20:45:00,78.499,78.527,78.464,78.508,1145790000.0
2007-04-17 21:00:00,78.498,78.524,78.47,78.479,781660000.0
2007-04-17 21:15:00,78.514,78.515,78.429,78.431,944630000.0
2007-04-17 21:30:00,78.442,78.476,78.429,78.454,1351050000.0
2007-04-17 21:45:00,78.493,78.493,78.44,78.451,969140000.0
2007-04-17 22:00:00,78.493,78.5,78.449,78.47,853620000.0
2007-04-17 22:15:00,78.482,78.515,78.465,78.488,646240000.0
2007-04-17 22:30:00,78.535,78.539,78.479,78.505,759700000.0
2007-04-17 22:45:00,78.533,78.542,78.489,78.527,339270000.0
2007-04-17 23:00:00,78.531,78.557,78.472,78.519,750800000.0
2007-04-17 23:15:00,78.545,78.545,78.512,78.529,394470000.0
2007-04-17 23:30:00,78.536,78.582,78.508,78.538,843500000.0
2007-04-17 23:45:00,78.547,78.571,78.527,78.534,677690000.0
2007-04-18 00:00:00,78.527,78.582,78.518,78.547,933080000.0
2007-04-18 00:15:00,78.576,78.58,78.54,78.577,469000000.0
2007-04-18 00:30:00,78.585,78.587,78.548,78.558,606730000.0
2007-04-18 00:45:00,78.589,78.61,78.55,78.575,768790000.0
2007-04-18 01:00:00,78.602,78.608,78.568,78.595,638060000.0
2007-04-18 01:15:00,78.626,78.629,78.55,78.558,987490000.0
2007-04-18 01:30:00,78.595,78.635,78.553,78.586,1144860000.0
2007-04-18 01:45:00,78.615,78.615,78.482,78.514,1416150000.0
2007-04-18 02:00:00,78.48,78.505,78.444,78.477,1539690000.0
2007-04-18 02:15:00,78.47,78.49,78.422,78.436,769460000.0
2007-04-18 02:30:00,78.436,78.484,78.408,78.424,846630000.0
2007-04-18 02:45:00,78.419,78.465,78.398,78.429,933400000.0
2007-04-18 03:00:00,78.471,78.471,78.391,78.391,1130000000.0
2007-04-18 03:15:00,78.422,78.447,78.375,78.4,754840000.0
2007-04-18 03:30:00,78.433,78.462,78.4,78.429,670420000.0
2007-04-18 03:45:00,78.435,78.447,78.349,78.364,662410000.0
2007-04-18 04:00:00,78.384,78.423,78.357,78.395,744070000.0
2007-04-18 04:15:00,78.419,78.419,78.312,78.313,955950000.0
2007-04-18 04:30:00,78.321,78.397,78.314,78.349,981710000.0
2007-04-18 04:45:00,78.34,78.396,78.308,78.316,1186530000.0
2007-04-18 05:00:00,78.362,78.362,78.292,78.309,1014910000.0
2007-04-18 05:15:00,78.305,78.354,78.296,78.334,963090000.0
2007-04-18 05:30:00,78.312,78.386,78.303,78.386,764620000.0
2007-04-18 05:45:00,78.371,78.421,78.341,78.421,878950000.0
2007-04-18 06:00:00,78.446,78.462,78.369,78.369,791480000.0
2007-04-18 06:15:00,78.383,78.425,78.365,78.407,669270000.0
2007-04-18 06:30:00,78.436,78.436,78.382,78.398,659070000.0
2007-04-18 06:45:00,78.405,78.453,78.391,78.427,1100970000.0
2007-04-18 07:00:00,78.421,78.456,78.399,78.433,956920000.0
2007-04-18 07:15:00,78.445,78.457,78.396,78.437,800140000.0
2007-04-18 07:30:00,78.438,78.484,78.38,78.461,942790000.0
2007-04-18 07:45:00,78.466,78.495,78.444,78.459,862910000.0
2007-04-18 08:00:00,78.477,78.523,78.449,78.517,1521520000.0
2007-04-18 08:15:00,78.528,78.588,78.499,78.588,1039080000.0
2007-04-18 08:30:00,78.579,78.628,78.543,78.556,1105030000.0
2007-04-18 08:45:00,78.56,78.614,78.512,78.597,882740000.0
2007-04-18 09:00:00,78.592,78.648,78.541,78.576,1232010000.0
2007-04-18 09:15:00,78.559,78.59,78.417,78.467,1347590000.0
2007-04-18 09:30:00,78.456,78.479,78.418,78.464,1323680000.0
2007-04-18 09:45:00,78.465,78.513,78.423,78.435,1544340000.0
2007-04-18 10:00:00,78.428,78.485,78.413,78.458,1460400000.0
2007-04-18 10:15:00,78.493,78.512,78.454,78.496,1532210000.0
2007-04-18 10:30:00,78.481,78.528,78.457,78.464,1534690000.0
2007-04-18 10:45:00,78.459,78.51,78.434,78.459,1328370000.0
2007-04-18 11:00:00,78.474,78.513,78.443,78.479,1429810000.0
2007-04-18 11:15:00,78.496,78.514,78.454,78.485,1408870000.0
2007-04-18 11:30:00,78.494,78.55,78.469,78.505,1573420000.0
2007-04-18 11:45:00,78.535,78.543,78.491,78.516,1422640000.0
2007-04-18 12:00:00,78.508,78.565,78.487,78.499,1055780000.0
2007-04-18 12:15:00,78.524,78.532,78.464,78.466,1374400000.0
2007-04-18 12:30:00,78.453,78.517,78.453,78.517,1347300000.0
2007-04-18 12:45:00,78.5,78.509,78.416,78.438,1109210000.0
2007-04-18 13:00:00,78.433,78.479,78.363,78.369,1353580000.0
2007-04-18 13:15:00,78.393,78.444,78.363,78.398,1423090000.0
2007-04-18 13:30:00,78.458,78.458,78.294,78.31,1530010000.0
2007-04-18 13:45:00,78.31,78.343,78.204,78.238,1422300000.0
2007-04-18 14:00:00,78.247,78.322,78.208,78.303,1638000000.0
2007-04-18 14:15:00,78.286,78.33,78.209,78.216,1572840000.0
2007-04-18 14:30:00,78.209,78.267,78.147,78.235,1711980000.0
2007-04-18 14:45:00,78.236,78.274,78.184,78.22,1563610000.0
2007-04-18 15:00:00,78.242,78.28,78.203,78.208,1182860000.0
2007-04-18 15:15:00,78.214,78.33,78.212,78.282,1601610000.0
2007-04-18 15:30:00,78.269,78.301,78.215,78.241,1141420000.0
2007-04-18 15:45:00,78.266,78.277,78.145,78.164,1320940000.0
2007-04-18 16:00:00,78.162,78.219,78.055,78.11,1207210000.0
2007-04-18 16:15:00,78.084,78.241,78.074,78.213,1144610000.0
2007-04-18 16:30:00,78.211,78.225,78.085,78.138,1263940000.0
2007-04-18 16:45:00,78.132,78.173,78.082,78.097,1242430000.0
2007-04-18 17:00:00,78.118,78.205,78.095,78.142,1643360000.0
2007-04-18 17:15:00,78.149,78.2,78.11,78.122,1559750000.0
2007-04-18 17:30:00,78.137,78.193,78.073,78.134,1175300000.0
2007-04-18 17:45:00,78.15,78.202,78.137,78.176,1093000000.0
2007-04-18 18:00:00,78.174,78.198,78.123,78.128,1629910000.0
2007-04-18 18:15:00,78.142,78.182,78.089,78.121,1497360000.0
2007-04-18 18:30:00,78.133,78.207,78.112,78.176,1177020000.0
2007-04-18 18:45:00,78.179,78.261,78.147,78.217,1452760000.0
2007-04-18 19:00:00,78.207,78.25,78.193,78.242,1306250000.0
2007-04-18 19:15:00,78.256,78.339,78.233,78.292,1084470000.0
2007-04-18 19:30:00,78.264,78.304,78.232,78.265,1301400000.0
2007-04-18 19:45:00,78.267,78.286,78.23,78.266,1031030000.0
2007-04-18 20:00:00,78.263,78.354,78.263,78.328,1236240000.0
2007-04-18 20:15:00,78.342,78.452,78.334,78.39,1010110000.0
2007-04-18 20:30:00,78.396,78.451,78.371,78.425,1376750000.0
2007-04-18 20:45:00,78.414,78.414,78.366,78.372,1294030000.0
2007-04-18 21:00:00,78.349,78.396,78.335,78.338,999990000.0
2007-04-18 21:15:00,78.351,78.408,78.343,78.377,1181880000.0
2007-04-18 21:30:00,78.449,78.457,78.367,78.448,839700000.0
2007-04-18 21:45:00,78.456,78.509,78.379,78.505,844530000.0
2007-04-18 22:00:00,78.445,78.49,78.419,78.43,1200780000.0
2007-04-18 22:15:00,78.469,78.485,78.415,78.426,835220000.0
2007-04-18 22:30:00,78.445,78.491,78.402,78.417,842180000.0
2007-04-18 22:45:00,78.431,78.459,78.405,78.426,612710000.0
2007-04-18 23:00:00,78.438,78.477,78.406,78.419,668930000.0
2007-04-18 23:15:00,78.448,78.448,78.375,78.382,723520000.0
2007-04-18 23:30:00,78.386,78.42,78.329,78.341,479390000.0
2007-04-18 23:45:00,78.331,78.377,78.275,78.294,744740000.0
2007-04-19 00:00:00,78.288,78.37,78.287,78.299,743790000.0
2007-04-19 00:15:00,78.315,78.34,78.297,78.319,863770000.0
2007-04-19 00:30:00,78.342,78.342,78.285,78.307,690100000.0
2007-04-19 00:45:00,78.32,78.395,78.295,78.31,943390000.0
2007-04-19 01:00:00,78.332,78.396,78.304,78.31,687290000.0
2007-04-19 01:15:00,78.366,78.366,78.31,78.328,575650000.0
2007-04-19 01:30:00,78.299,78.381,78.295,78.308,1418850000.0
2007-04-19 01:45:00,78.355,78.427,78.223,78.236,1488130000.0
2007-04-19 02:00:00,78.291,78.322,78.206,78.237,1598160000.0
2007-04-19 02:15:00,78.249,78.31,78.221,78.261,733730000.0
2007-04-19 02:30:00,78.277,78.317,78.247,78.261,827060000.0
2007-04-19 02:45:00,78.258,78.277,78.19,78.207,946150000.0
2007-04-19 03:00:00,78.226,78.276,78.209,78.247,1136830000.0
2007-04-19 03:15:00,78.23,78.298,78.223,78.249,865920000.0
2007-04-19 03:30:00,78.269,78.319,78.259,78.279,488080000.0
2007-04-19 03:45:00,78.276,78.332,78.273,78.307,786330000.0
2007-04-19 04:00:00,78.316,78.338,78.284,78.308,771630000.0
2007-04-19 04:15:00,78.323,78.331,78.166,78.245,969380000.0
2007-04-19 04:30:00,78.257,78.261,78.084,78.084,1075360000.0
2007-04-19 04:45:00,78.094,78.13,78.062,78.086,1178230000.0
2007-04-19 05:00:00,78.075,78.108,77.995,78.044,1154760000.0
2007-04-19 05:15:00,78.052,78.107,77.998,78.084,987690000.0
2007-04-19 05:30:00,78.078,78.09,77.947,77.987,746120000.0
2007-04-19 05:45:00,77.976,78.03,77.955,77.999,892300000.0
2007-04-19 06:00:00,77.993,78.032,77.936,78.024,867040000.0
2007-04-19 06:15:00,77.998,78.043,77.984,78.017,661170000.0
2007-04-19 06:30:00,78.036,78.054,77.993,78.027,677310000.0
2007-04-19 06:45:00,78.032,78.044,77.976,78.0,1068930000.0
2007-04-19 07:00:00,77.975,78.006,77.916,77.979,1005580000.0
2007-04-19 07:15:00,78.016,78.04,77.985,78.011,976700000.0
2007-04-19 07:30:00,78.03,78.07,77.989,78.027,944390000.0
2007-04-19 07:45:00,78.036,78.036,77.976,78.009,927670000.0
2007-04-19 08:00:00,78.005,78.057,78.0,78.0,1374110000.0
2007-04-19 08:15:00,78.03,78.03,77.877,77.938,1192990000.0
2007-04-19 08:30:00,77.938,77.961,77.788,77.847,1149950000.0
2007-04-19 08:45:00,77.837,77.919,77.776,77.891,926370000.0
2007-04-19 09:00:00,77.877,78.094,77.843,77.986,1370540000.0
2007-04-19 09:15:00,77.993,78.091,77.968,78.066,1252830000.0
2007-04-19 09:30:00,78.075,78.087,77.922,77.982,1171430000.0
2007-04-19 09:45:00,77.96,78.05,77.951,77.973,1673390000.0
2007-04-19 10:00:00,77.982,78.027,77.826,77.885,1469010000.0
2007-04-19 10:15:00,77.856,77.937,77.797,77.872,1606460000.0
2007-04-19 10:30:00,77.861,77.924,77.833,77.852,1526250000.0
2007-04-19 10:45:00,77.827,77.909,77.82,77.871,1318160000.0
2007-04-19 11:00:00,77.88,77.914,77.86,77.871,1058330000.0
2007-04-19 11:15:00,77.882,77.954,77.873,77.954,1528990000.0
2007-04-19 11:30:00,77.979,78.019,77.876,77.876,1701270000.0
2007-04-19 11:45:00,77.91,77.979,77.893,77.944,1382730000.0
2007-04-19 12:00:00,77.957,77.973,77.908,77.935,1014870000.0
2007-04-19 12:15:00,77.935,78.002,77.927,77.994,1296730000.0
2007-04-19 12:30:00,77.963,78.014,77.905,78.014,1269740000.0
2007-04-19 12:45:00,77.984,78.026,77.941,77.965,1351380000.0
2007-04-19 13:00:00,77.961,77.973,77.891,77.891,1281850000.0
2007-04-19 13:15:00,77.903,77.928,77.856,77.861,1422910000.0
2007-04-19 13:30:00,77.896,77.921,77.839,77.876,1540800000.0
2007-04-19 13:45:00,77.895,77.936,77.87,77.872,1124010000.0
2007-04-19 14:00:00,77.863,77.914,77.818,77.839,1677230000.0
2007-04-19 14:15:00,77.875,77.985,77.846,77.915,1462640000.0
2007-04-19 14:30:00,77.898,77.949,77.846,77.904,1738140000.0
2007-04-19 14:45:00,77.903,77.981,77.877,77.938,1591080000.0
2007-04-19 15:00:00,77.972,78.064,77.929,77.978,1152400000.0
2007-04-19 15:15:00,77.988,78.081,77.951,78.045,1594670000.0
2007-04-19 15:30:00,78.031,78.112,78.012,78.073,1141590000.0
2007-04-19 15:45:00,78.053,78.156,78.029,78.097,1350990000.0
2007-04-19 16:00:00,78.113,78.314,78.113,78.204,1233940000.0
2007-04-19 16:15:00,78.186,78.37,78.186,78.284,1167540000.0
2007-04-19 16:30:00,78.261,78.307,78.239,78.302,1258580000.0
2007-04-19 16:45:00,78.298,78.32,78.114,78.114,1265220000.0
2007-04-19 17:00:00,78.124,78.214,78.121,78.167,1621760000.0
2007-04-19 17:15:00,78.182,78.201,78.121,78.152,1528850000.0
2007-04-19 17:30:00,78.163,78.259,78.14,78.231,1248300000.0
2007-04-19 17:45:00,78.224,78.264,78.202,78.202,1038150000.0
2007-04-19 18:00:00,78.194,78.275,78.179,78.275,1765990000.0
2007-04-19 18:15:00,78.272,78.309,78.218,78.228,1666540000.0
2007-04-19 18:30:00,78.253,78.253,78.154,78.172,1076420000.0
2007-04-19 18:45:00,78.194,78.25,78.153,78.193,1472600000.0
2007-04-19 19:00:00,78.173,78.236,78.173,78.202,1369010000.0
2007-04-19 19:15:00,78.213,78.249,78.197,78.236,1233810000.0
2007-04-19 19:30:00,78.247,78.259,78.207,78.226,1226910000.0
2007-04-19 19:45:00,78.232,78.244,78.205,78.244,1114860000.0
2007-04-19 20:00:00,78.244,78.273,78.198,78.198,939880000.0
2007-04-19 20:15:00,78.223,78.252,78.169,78.206,962920000.0
2007-04-19 20:30:00,78.228,78.249,78.191,78.231,1069110000.0
2007-04-19 20:45:00,78.236,78.261,78.202,78.232,1731270000.0
2007-04-19 21:00:00,78.22,78.25,78.209,78.221,893600000.0
2007-04-19 21:15:00,78.23,78.258,78.205,78.226,962950000.0
2007-04-19 21:30:00,78.263,78.27,78.204,78.216,963950000.0
2007-04-19 21:45:00,78.246,78.277,78.207,78.277,904120000.0
2007-04-19 22:00:00,78.316,78.316,78.241,78.259,897870000.0
2007-04-19 22:15:00,78.288,78.294,78.243,78.279,687580000.0
2007-04-19 22:30:00,78.336,78.336,78.239,78.244,824510000.0
2007-04-19 22:45:00,78.296,78.296,78.239,78.272,397570000.0
2007-04-19 23:00:00,78.29,78.339,78.269,78.289,746310000.0
2007-04-19 23:15:00,78.317,78.323,78.252,78.26,842890000.0
2007-04-19 23:30:00,78.3,78.303,78.238,78.239,442750000.0
2007-04-19 23:45:00,78.252,78.285,78.229,78.247,739800000.0
2007-04-20 00:00:00,78.236,78.276,78.174,78.174,938590000.0
2007-04-20 00:15:00,78.184,78.227,78.144,78.166,911880000.0
2007-04-20 00:30:00,78.187,78.207,78.154,78.157,524860000.0
2007-04-20 00:45:00,78.182,78.211,78.161,78.187,981670000.0
2007-04-20 01:00:00,78.181,78.281,78.181,78.258,731480000.0
2007-04-20 01:15:00,78.251,78.274,78.209,78.246,1089840000.0
2007-04-20 01:30:00,78.242,78.319,78.234,78.294,1504570000.0
2007-04-20 01:45:00,78.338,78.345,78.261,78.31,1437330000.0
2007-04-20 02:00:00,78.322,78.383,78.314,78.339,1269600000.0
2007-04-20 02:15:00,78.353,78.394,78.311,78.369,724250000.0
2007-04-20 02:30:00,78.394,78.5,78.369,78.451,800040000.0
2007-04-20 02:45:00,78.491,78.557,78.416,78.531,787180000.0
2007-04-20 03:00:00,78.538,78.566,78.427,78.487,1143040000.0
2007-04-20 03:15:00,78.469,78.494,78.447,78.484,837290000.0
2007-04-20 03:30:00,78.485,78.508,78.435,78.483,660850000.0
2007-04-20 03:45:00,78.459,78.486,78.411,78.432,757390000.0
2007-04-20 04:00:00,78.437,78.479,78.407,78.446,681920000.0
2007-04-20 04:15:00,78.442,78.48,78.401,78.439,877040000.0
2007-04-20 04:30:00,78.403,78.457,78.403,78.431,999600000.0
2007-04-20 04:45:00,78.427,78.54,78.427,78.5,1015590000.0
2007-04-20 05:00:00,78.471,78.545,78.463,78.489,815130000.0
2007-04-20 05:15:00,78.504,78.607,78.496,78.532,819820000.0
2007-04-20 05:30:00,78.558,78.581,78.503,78.527,599650000.0
2007-04-20 05:45:00,78.547,78.547,78.492,78.529,714550000.0
2007-04-20 06:00:00,78.547,78.566,78.485,78.507,833040000.0
2007-04-20 06:15:00,78.489,78.554,78.463,78.545,536570000.0
2007-04-20 06:30:00,78.544,78.57,78.489,78.495,666780000.0
2007-04-20 06:45:00,78.555,78.576,78.485,78.515,913820000.0
2007-04-20 07:00:00,78.53,78.594,78.493,78.536,710590000.0
2007-04-20 07:15:00,78.531,78.552,78.506,78.539,957710000.0
2007-04-20 07:30:00,78.525,78.579,78.509,78.572,604050000.0
2007-04-20 07:45:00,78.526,78.578,78.514,78.517,819790000.0
2007-04-20 08:00:00,78.537,78.559,78.477,78.523,1468320000.0
2007-04-20 08:15:00,78.543,78.596,78.514,78.576,1224890000.0
2007-04-20 08:30:00,78.576,78.602,78.518,78.52,1069270000.0
2007-04-20 08:45:00,78.53,78.566,78.505,78.522,907670000.0
2007-04-20 09:00:00,78.515,78.588,78.503,78.584,1267770000.0
2007-04-20 09:15:00,78.561,78.614,78.542,78.542,1337240000.0
2007-04-20 09:30:00,78.569,78.588,78.52,78.525,1236560000.0
2007-04-20 09:45:00,78.536,78.579,78.506,78.552,1253640000.0
2007-04-20 10:00:00,78.523,78.568,78.484,78.546,1272930000.0
2007-04-20 10:15:00,78.555,78.555,78.497,78.517,1354410000.0
2007-04-20 10:30:00,78.52,78.583,78.462,78.462,1568050000.0
2007-04-20 10:45:00,78.479,78.513,78.439,78.513,1368490000.0
2007-04-20 11:00:00,78.481,78.555,78.462,78.527,1078910000.0
2007-04-20 11:15:00,78.548,78.578,78.499,78.508,1543960000.0
2007-04-20 11:30:00,78.56,78.57,78.503,78.527,1102250000.0
2007-04-20 11:45:00,78.539,78.557,78.504,78.533,1360680000.0
2007-04-20 12:00:00,78.551,78.585,78.522,78.532,1022470000.0
2007-04-20 12:15:00,78.539,78.563,78.475,78.51,1469450000.0
2007-04-20 12:30:00,78.502,78.544,78.43,78.448,1432000000.0
2007-04-20 12:45:00,78.44,78.529,78.42,78.493,1364480000.0
2007-04-20 13:00:00,78.484,78.518,78.404,78.465,1209590000.0
2007-04-20 13:15:00,78.458,78.492,78.414,78.441,1263780000.0
2007-04-20 13:30:00,78.464,78.493,78.439,78.488,1377150000.0
2007-04-20 13:45:00,78.487,78.502,78.401,78.431,1185130000.0
2007-04-20 14:00:00,78.471,78.497,78.424,78.451,1050470000.0
2007-04-20 14:15:00,78.47,78.487,78.426,78.462,1455560000.0
2007-04-20 14:30:00,78.448,78.493,78.432,78.473,1740060000.0
2007-04-20 14:45:00,78.455,78.572,78.442,78.521,1590310000.0
2007-04-20 15:00:00,78.547,78.585,78.502,78.552,1199180000.0
2007-04-20 15:15:00,78.544,78.625,78.541,78.602,1579320000.0
2007-04-20 15:30:00,78.586,78.677,78.567,78.671,1120470000.0
2007-04-20 15:45:00,78.643,78.674,78.606,78.631,1301760000.0
2007-04-20 16:00:00,78.635,78.673,78.604,78.607,1146350000.0
2007-04-20 16:15:00,78.638,78.646,78.552,78.583,1153110000.0
2007-04-20 16:30:00,78.553,78.641,78.553,78.605,1267840000.0
2007-04-20 16:45:00,78.591,78.619,78.543,78.583,1273580000.0
2007-04-20 17:00:00,78.583,78.657,78.554,78.563,1531040000.0
2007-04-20 17:15:00,78.55,78.606,78.515,78.542,1520680000.0
2007-04-20 17:30:00,78.559,78.628,78.545,78.609,1365100000.0
2007-04-20 17:45:00,78.631,78.631,78.571,78.598,999650000.0
2007-04-20 18:00:00,78.583,78.61,78.559,78.565,1048110000.0
2007-04-20 18:15:00,78.552,78.612,78.552,78.584,1294680000.0
2007-04-20 18:30:00,78.584,78.597,78.501,78.544,960110000.0
2007-04-20 18:45:00,78.548,78.558,78.5,78.546,1403650000.0
2007-04-20 19:00:00,78.554,78.554,78.498,78.527,926790000.0
2007-04-20 19:15:00,78.553,78.627,78.524,78.578,1362720000.0
2007-04-20 19:30:00,78.574,78.623,78.572,78.583,1484620000.0
2007-04-20 19:45:00,78.592,78.592,78.527,78.568,723910000.0
2007-04-20 20:00:00,78.585,78.599,78.541,78.576,990830000.0
2007-04-20 20:15:00,78.594,78.605,78.537,78.562,849090000.0
2007-04-20 20:30:00,78.573,78.587,78.521,78.569,982230000.0
2007-04-20 20:45:00,78.553,78.591,78.528,78.544,1369000000.0
2007-04-20 21:00:00,78.581,78.586,78.519,78.557,1148940000.0
2007-04-20 21:15:00,78.584,78.584,78.529,78.547,859360000.0
2007-04-20 21:30:00,78.575,78.596,78.531,78.556,808790000.0
2007-04-20 21:45:00,78.555,78.587,78.539,78.544,847990000.0
2007-04-20 22:00:00,78.594,78.599,78.54,78.565,644960000.0
2007-04-20 22:15:00,78.598,78.598,78.536,78.581,706700000.0
2007-04-20 22:30:00,78.583,78.6,78.547,78.556,730210000.0
2007-04-20 22:45:00,78.594,78.597,78.514,78.53,573040000.0
2007-04-23 02:00:00,78.55,78.685,78.55,78.632,1568040000.0
2007-04-23 02:15:00,78.679,78.68,78.587,78.602,1585760000.0
2007-04-23 02:30:00,78.646,78.685,78.589,78.635,1079650000.0
2007-04-23 02:45:00,78.642,78.691,78.612,78.632,944850000.0
2007-04-23 03:00:00,78.624,78.657,78.556,78.609,1270650000.0
2007-04-23 03:15:00,78.585,78.636,78.585,78.587,884790000.0
2007-04-23 03:30:00,78.603,78.626,78.547,78.584,958010000.0
2007-04-23 03:45:00,78.583,78.609,78.538,78.551,957690000.0
2007-04-23 04:00:00,78.533,78.587,78.519,78.555,930280000.0
2007-04-23 04:15:00,78.545,78.58,78.526,78.533,804120000.0
2007-04-23 04:30:00,78.564,78.566,78.464,78.465,905510000.0
2007-04-23 04:45:00,78.493,78.529,78.466,78.487,781530000.0
2007-04-23 05:00:00,78.473,78.569,78.46,78.521,592880000.0
2007-04-23 05:15:00,78.522,78.53,78.469,78.475,969490000.0
2007-04-23 05:30:00,78.467,78.5,78.407,78.416,925190000.0
2007-04-23 05:45:00,78.44,78.45,78.303,78.388,1249470000.0
2007-04-23 06:00:00,78.379,78.439,78.348,78.388,1135300000.0
2007-04-23 06:15:00,78.41,78.421,78.351,78.388,1427590000.0
2007-04-23 06:30:00,78.402,78.434,78.346,78.382,1220200000.0
2007-04-23 06:45:00,78.377,78.382,78.275,78.299,1308490000.0
2007-04-23 07:00:00,78.268,78.297,78.194,78.237,1735820000.0
2007-04-23 07:15:00,78.233,78.263,78.199,78.231,1400540000.0
2007-04-23 07:30:00,78.223,78.236,78.124,78.199,1027750000.0
2007-04-23 07:45:00,78.191,78.262,78.165,78.226,1438970000.0
2007-04-23 08:00:00,78.249,78.249,78.169,78.213,1084510000.0
2007-04-23 08:15:00,78.22,78.249,78.172,78.208,1624370000.0
2007-04-23 08:30:00,78.205,78.268,78.184,78.213,1505510000.0
2007-04-23 08:45:00,78.231,78.239,78.156,78.178,1364920000.0
2007-04-23 09:00:00,78.181,78.235,78.152,78.202,1532900000.0
2007-04-23 09:15:00,78.205,78.264,78.172,78.211,1157760000.0
2007-04-23 09:30:00,78.224,78.249,78.197,78.242,1606940000.0
2007-04-23 09:45:00,78.211,78.258,78.173,78.175,1735160000.0
2007-04-23 10:00:00,78.204,78.207,78.141,78.177,1069800000.0
2007-04-23 10:15:00,78.184,78.213,78.149,78.213,1336110000.0
2007-04-23 10:30:00,78.192,78.257,78.17,78.2,1497620000.0
2007-04-23 10:45:00,78.178,78.267,78.159,78.25,1629060000.0
2007-04-23 11:00:00,78.27,78.285,78.222,78.258,1232510000.0
2007-04-23 11:15:00,78.234,78.31,78.234,78.247,1260930000.0
2007-04-23 11:30:00,78.284,78.303,78.245,78.269,1142160000.0
2007-04-23 11:45:00,78.289,78.316,78.205,78.205,1207520000.0
2007-04-23 12:00:00,78.209,78.247,78.137,78.151,1340930000.0
2007-04-23 12:15:00,78.18,78.23,78.139,78.196,1115500000.0
2007-04-23 12:30:00,78.224,78.317,78.188,78.27,1635490000.0
2007-04-23 12:45:00,78.264,78.312,78.246,78.257,1142400000.0
2007-04-23 13:00:00,78.26,78.424,78.259,78.389,1493450000.0
2007-04-23 13:15:00,78.394,78.433,78.353,78.356,1656060000.0
2007-04-23 13:30:00,78.353,78.448,78.349,78.405,1570230000.0
2007-04-23 13:45:00,78.445,78.445,78.314,78.336,1623930000.0
2007-04-23 14:00:00,78.379,78.391,78.314,78.386,1398060000.0
2007-04-23 14:15:00,78.364,78.444,78.35,78.395,1486340000.0
2007-04-23 14:30:00,78.427,78.437,78.33,78.387,1410370000.0
2007-04-23 14:45:00,78.406,78.441,78.33,78.399,1361660000.0
2007-04-23 15:00:00,78.368,78.527,78.368,78.485,1298620000.0
2007-04-23 15:15:00,78.496,78.555,78.465,78.552,1525930000.0
2007-04-23 15:30:00,78.534,78.601,78.506,78.542,1473750000.0
2007-04-23 15:45:00,78.521,78.602,78.49,78.511,1095470000.0
2007-04-23 16:00:00,78.521,78.56,78.476,78.514,1492350000.0
2007-04-23 16:15:00,78.489,78.578,78.489,78.504,1684530000.0
2007-04-23 16:30:00,78.529,78.563,78.501,78.532,1493620000.0
2007-04-23 16:45:00,78.541,78.541,78.438,78.438,1386290000.0
2007-04-23 17:00:00,78.441,78.459,78.394,78.396,1308860000.0
2007-04-23 17:15:00,78.416,78.453,78.391,78.437,1551340000.0
2007-04-23 17:30:00,78.469,78.475,78.337,78.385,1580700000.0
2007-04-23 17:45:00,78.358,78.39,78.287,78.287,1431940000.0
2007-04-23 18:00:00,78.308,78.319,78.242,78.257,1683590000.0
2007-04-23 18:15:00,78.253,78.34,78.253,78.34,1301350000.0
2007-04-23 18:30:00,78.364,78.384,78.304,78.343,1325220000.0
2007-04-23 18:45:00,78.37,78.379,78.315,78.348,1327240000.0
2007-04-23 19:00:00,78.348,78.42,78.348,78.367,816840000.0
2007-04-23 19:15:00,78.406,78.414,78.329,78.37,1103790000.0
2007-04-23 19:30:00,78.386,78.389,78.316,78.336,1179570000.0
2007-04-23 19:45:00,78.336,78.367,78.296,78.326,1472950000.0
2007-04-23 20:00:00,78.326,78.378,78.306,78.368,903610000.0
2007-04-23 20:15:00,78.351,78.407,78.332,78.36,882170000.0
2007-04-23 20:30:00,78.397,78.439,78.363,78.398,918390000.0
2007-04-23 20:45:00,78.406,78.419,78.373,78.394,928360000.0
2007-04-23 21:00:00,78.376,78.427,78.366,78.419,1126860000.0
2007-04-23 21:15:00,78.428,78.436,78.369,78.43,598310000.0
2007-04-23 21:30:00,78.446,78.457,78.401,78.449,601990000.0
2007-04-23 21:45:00,78.455,78.476,78.4,78.44,778200000.0
2007-04-23 22:00:00,78.431,78.488,78.431,78.451,808430000.0
2007-04-23 22:15:00,78.471,78.471,78.425,78.454,667810000.0
2007-04-23 22:30:00,78.452,78.456,78.406,78.429,948960000.0
2007-04-23 22:45:00,78.467,78.468,78.379,78.407,1117100000.0
2007-04-23 23:00:00,78.406,78.44,78.284,78.308,1144440000.0
2007-04-23 23:15:00,78.325,78.388,78.307,78.356,956190000.0
2007-04-23 23:30:00,78.358,78.403,78.306,78.377,920780000.0
2007-04-23 23:45:00,78.384,78.4,78.337,78.347,658490000.0
2007-04-24 00:00:00,78.363,78.408,78.346,78.403,684660000.0
2007-04-24 00:15:00,78.406,78.428,78.36,78.396,572280000.0
2007-04-24 00:30:00,78.395,78.43,78.387,78.401,797110000.0
2007-04-24 00:45:00,78.416,78.441,78.343,78.343,1065650000.0
2007-04-24 01:00:00,78.359,78.421,78.353,78.394,911050000.0
2007-04-24 01:15:00,78.36,78.397,78.339,78.392,780660000.0
2007-04-24 01:30:00,78.38,78.386,78.313,78.317,735370000.0
2007-04-24 01:45:00,78.309,78.344,78.239,78.275,1587650000.0
2007-04-24 02:00:00,78.301,78.34,78.265,78.278,870110000.0
2007-04-24 02:15:00,78.317,78.317,78.22,78.247,902550000.0
2007-04-24 02:30:00,78.218,78.248,78.147,78.149,583170000.0
2007-04-24 02:45:00,78.163,78.193,78.092,78.151,867990000.0
2007-04-24 03:00:00,78.168,78.194,78.055,78.068,868040000.0
2007-04-24 03:15:00,78.084,78.134,78.057,78.095,895050000.0
2007-04-24 03:30:00,78.108,78.138,78.081,78.091,813470000.0
2007-04-24 03:45:00,78.108,78.153,78.054,78.084,835250000.0
2007-04-24 04:00:00,78.073,78.11,78.037,78.072,1134170000.0
2007-04-24 04:15:00,78.081,78.101,78.049,78.061,839040000.0
2007-04-24 04:30:00,78.071,78.072,77.95,77.998,1023370000.0
2007-04-24 04:45:00,78.025,78.05,77.98,78.029,1108670000.0
2007-04-24 05:00:00,78.051,78.143,78.042,78.116,1054480000.0
2007-04-24 05:15:00,78.111,78.141,78.064,78.109,887950000.0
2007-04-24 05:30:00,78.08,78.157,78.069,78.069,737350000.0
2007-04-24 05:45:00,78.075,78.139,78.07,78.132,895640000.0
2007-04-24 06:00:00,78.11,78.183,78.107,78.147,615690000.0
2007-04-24 06:15:00,78.118,78.197,78.117,78.149,920750000.0
2007-04-24 06:30:00,78.157,78.234,78.147,78.208,1362750000.0
2007-04-24 06:45:00,78.179,78.201,78.152,78.187,913700000.0
2007-04-24 07:00:00,78.192,78.192,78.124,78.155,1651480000.0
2007-04-24 07:15:00,78.164,78.17,78.104,78.124,1369240000.0
2007-04-24 07:30:00,78.111,78.154,78.087,78.107,765370000.0
2007-04-24 07:45:00,78.133,78.14,78.068,78.074,1264200000.0
2007-04-24 08:00:00,78.105,78.144,78.076,78.127,1539050000.0
2007-04-24 08:15:00,78.123,78.165,78.06,78.099,1036850000.0
2007-04-24 08:30:00,78.109,78.17,78.086,78.092,1157470000.0
2007-04-24 08:45:00,78.116,78.185,78.087,78.164,1166560000.0
2007-04-24 09:00:00,78.148,78.198,78.131,78.181,1037660000.0
2007-04-24 09:15:00,78.201,78.221,78.125,78.129,1369600000.0
2007-04-24 09:30:00,78.183,78.245,78.145,78.245,1066620000.0
2007-04-24 09:45:00,78.237,78.264,78.187,78.264,766900000.0
2007-04-24 10:00:00,78.255,78.284,78.183,78.192,1215890000.0
2007-04-24 10:15:00,78.202,78.225,78.145,78.18,1112840000.0
2007-04-24 10:30:00,78.216,78.247,78.176,78.195,1007520000.0
2007-04-24 10:45:00,78.192,78.231,78.179,78.189,1100250000.0
2007-04-24 11:00:00,78.184,78.235,78.169,78.216,1089030000.0
2007-04-24 11:15:00,78.231,78.243,78.182,78.191,1271810000.0
2007-04-24 11:30:00,78.211,78.228,78.176,78.203,925800000.0
2007-04-24 11:45:00,78.2,78.357,78.2,78.305,1097160000.0
2007-04-24 12:00:00,78.299,78.423,78.299,78.392,1226950000.0
2007-04-24 12:15:00,78.381,78.409,78.323,78.34,1124620000.0
2007-04-24 12:30:00,78.349,78.446,78.326,78.416,1253000000.0
2007-04-24 12:45:00,78.396,78.461,78.363,78.379,1451380000.0
2007-04-24 13:00:00,78.371,78.411,78.339,78.373,1286870000.0
2007-04-24 13:15:00,78.388,78.42,78.351,78.418,1051390000.0
2007-04-24 13:30:00,78.448,78.452,78.392,78.44,658430000.0
2007-04-24 13:45:00,78.461,78.486,78.414,78.418,1418080000.0
2007-04-24 14:00:00,78.44,78.451,78.383,78.428,1464370000.0
2007-04-24 14:15:00,78.436,78.462,78.402,78.439,873300000.0
2007-04-24 14:30:00,78.451,78.452,78.399,78.403,1547230000.0
2007-04-24 14:45:00,78.426,78.457,78.39,78.407,1185290000.0
2007-04-24 15:00:00,78.403,78.432,78.319,78.374,1334450000.0
2007-04-24 15:15:00,78.367,78.398,78.33,78.356,1431530000.0
2007-04-24 15:30:00,78.349,78.383,78.318,78.334,1724690000.0
2007-04-24 15:45:00,78.369,78.394,78.331,78.37,1618800000.0
2007-04-24 16:00:00,78.317,78.348,78.228,78.272,1263980000.0
2007-04-24 16:15:00,78.259,78.294,78.13,78.179,1534180000.0
2007-04-24 16:30:00,78.174,78.215,78.127,78.18,1625340000.0
2007-04-24 16:45:00,78.171,78.23,78.136,78.159,1332780000.0
2007-04-24 17:00:00,78.172,78.262,78.163,78.201,1669300000.0
2007-04-24 17:15:00,78.21,78.289,78.198,78.25,1453410000.0
2007-04-24 17:30:00,78.243,78.295,78.233,78.273,1288840000.0
2007-04-24 17:45:00,78.282,78.312,78.215,78.234,1534830000.0
2007-04-24 18:00:00,78.223,78.299,78.18,78.262,1454530000.0
2007-04-24 18:15:00,78.272,78.287,78.212,78.266,1284800000.0
2007-04-24 18:30:00,78.273,78.273,78.206,78.25,1474010000.0
2007-04-24 18:45:00,78.26,78.276,78.218,78.26,1392580000.0
2007-04-24 19:00:00,78.28,78.309,78.255,78.261,1217620000.0
2007-04-24 19:15:00,78.253,78.307,78.248,78.26,979110000.0
2007-04-24 19:30:00,78.307,78.349,78.272,78.305,1055470000.0
2007-04-24 19:45:00,78.312,78.327,78.258,78.295,820920000.0
2007-04-24 20:00:00,78.272,78.311,78.263,78.287,1070700000.0
2007-04-24 20:15:00,78.279,78.34,78.279,78.337,874730000.0
2007-04-24 20:30:00,78.336,78.367,78.299,78.32,1082960000.0
2007-04-24 20:45:00,78.34,78.34,78.27,78.328,1093240000.0
2007-04-24 21:00:00,78.315,78.356,78.306,78.318,410940000.0
2007-04-24 21:15:00,78.34,78.348,78.257,78.302,409660000.0
2007-04-24 21:30:00,78.286,78.298,78.229,78.236,1141970000.0
2007-04-24 21:45:00,78.287,78.306,78.238,78.272,517580000.0
2007-04-24 22:00:00,78.268,78.316,78.254,78.291,796840000.0
2007-04-24 22:15:00,78.274,78.311,78.274,78.301,393230000.0
2007-04-24 22:30:00,78.307,78.308,78.238,78.251,473200000.0
2007-04-24 22:45:00,78.241,78.303,78.241,78.3,382090000.0
2007-04-24 23:00:00,78.298,78.305,78.24,78.246,431200000.0
2007-04-24 23:15:00,78.283,78.283,78.218,78.227,910870000.0
2007-04-24 23:30:00,78.267,78.267,78.215,78.221,655960000.0
2007-04-24 23:45:00,78.245,78.257,78.209,78.235,687000000.0
2007-04-25 00:00:00,78.231,78.277,78.215,78.218,558710000.0
2007-04-25 00:15:00,78.256,78.277,78.228,78.237,306950000.0
2007-04-25 00:30:00,78.276,78.288,78.234,78.246,570400000.0
2007-04-25 00:45:00,78.273,78.273,78.189,78.192,1146790000.0
2007-04-25 01:00:00,78.208,78.256,78.187,78.212,614260000.0
2007-04-25 01:15:00,78.229,78.249,78.165,78.201,791280000.0
2007-04-25 01:30:00,78.212,78.248,78.181,78.247,1249840000.0
2007-04-25 01:45:00,78.254,78.285,78.235,78.267,1220010000.0
2007-04-25 02:00:00,78.303,78.303,78.212,78.234,652860000.0
2007-04-25 02:15:00,78.257,78.301,78.209,78.211,781710000.0
2007-04-25 02:30:00,78.265,78.265,78.19,78.206,493700000.0
2007-04-25 02:45:00,78.236,78.246,78.156,78.237,805960000.0
2007-04-25 03:00:00,78.231,78.26,78.143,78.167,889010000.0
2007-04-25 03:15:00,78.146,78.244,78.145,78.22,887480000.0
2007-04-25 03:30:00,78.219,78.245,78.17,78.208,806620000.0
2007-04-25 03:45:00,78.207,78.27,78.188,78.225,825670000.0
2007-04-25 04:00:00,78.23,78.283,78.207,78.249,1097470000.0
2007-04-25 04:15:00,78.277,78.342,78.234,78.251,930190000.0
2007-04-25 04:30:00,78.263,78.27,78.215,78.227,938950000.0
2007-04-25 04:45:00,78.257,78.259,78.2,78.218,877390000.0
2007-04-25 05:00:00,78.25,78.295,78.219,78.282,954270000.0
2007-04-25 05:15:00,78.299,78.336,78.265,78.323,670080000.0
2007-04-25 05:30:00,78.327,78.328,78.241,78.246,882580000.0
2007-04-25 05:45:00,78.276,78.315,78.25,78.305,942110000.0
2007-04-25 06:00:00,78.275,78.347,78.265,78.309,563290000.0
2007-04-25 06:15:00,78.327,78.335,78.277,78.309,1026580000.0
2007-04-25 06:30:00,78.314,78.337,78.264,78.332,734020000.0
2007-04-25 06:45:00,78.328,78.345,78.282,78.308,940670000.0
2007-04-25 07:00:00,78.326,78.369,78.249,78.294,1573550000.0
2007-04-25 07:15:00,78.261,78.329,78.256,78.297,1283290000.0
2007-04-25 07:30:00,78.295,78.317,78.252,78.284,779520000.0
2007-04-25 07:45:00,78.275,78.284,78.215,78.263,1447660000.0
2007-04-25 08:00:00,78.27,78.283,78.21,78.253,1391860000.0
2007-04-25 08:15:00,78.215,78.271,78.184,78.234,997710000.0
2007-04-25 08:30:00,78.244,78.261,78.191,78.243,1241060000.0
2007-04-25 08:45:00,78.266,78.323,78.244,78.322,1029140000.0
2007-04-25 09:00:00,78.293,78.341,78.276,78.3,1026800000.0
2007-04-25 09:15:00,78.334,78.394,78.281,78.366,1379930000.0
2007-04-25 09:30:00,78.386,78.388,78.323,78.332,897520000.0
2007-04-25 09:45:00,78.354,78.407,78.329,78.338,755550000.0
2007-04-25 10:00:00,78.351,78.397,78.332,78.346,1098950000.0
2007-04-25 10:15:00,78.374,78.378,78.307,78.335,851020000.0
2007-04-25 10:30:00,78.35,78.411,78.329,78.347,1007840000.0
2007-04-25 10:45:00,78.362,78.408,78.34,78.348,1374610000.0
2007-04-25 11:00:00,78.341,78.386,78.318,78.337,1374860000.0
2007-04-25 11:15:00,78.354,78.383,78.318,78.321,1101800000.0
2007-04-25 11:30:00,78.373,78.409,78.324,78.398,1113170000.0
2007-04-25 11:45:00,78.393,78.501,78.387,78.427,989570000.0
2007-04-25 12:00:00,78.441,78.476,78.399,78.407,1253450000.0
2007-04-25 12:15:00,78.445,78.482,78.383,78.383,1141690000.0
2007-04-25 12:30:00,78.397,78.423,78.36,78.396,1185650000.0
2007-04-25 12:45:00,78.381,78.451,78.359,78.438,1158040000.0
2007-04-25 13:00:00,78.412,78.444,78.36,78.407,1321950000.0
2007-04-25 13:15:00,78.388,78.466,78.387,78.4,685550000.0
2007-04-25 13:30:00,78.432,78.448,78.377,78.413,965270000.0
2007-04-25 13:45:00,78.424,78.442,78.385,78.416,1404490000.0
2007-04-25 14:00:00,78.428,78.484,78.396,78.456,1242560000.0
2007-04-25 14:15:00,78.43,78.492,78.404,78.455,941210000.0
2007-04-25 14:30:00,78.458,78.573,78.446,78.524,1660090000.0
2007-04-25 14:45:00,78.518,78.548,78.445,78.445,1478630000.0
2007-04-25 15:00:00,78.459,78.49,78.412,78.481,1139510000.0
2007-04-25 15:15:00,78.474,78.501,78.446,78.47,1343260000.0
2007-04-25 15:30:00,78.5,78.509,78.434,78.434,1523180000.0
2007-04-25 15:45:00,78.432,78.499,78.432,78.479,1476590000.0
2007-04-25 16:00:00,78.493,78.493,78.275,78.281,1286130000.0
2007-04-25 16:15:00,78.273,78.407,78.264,78.34,1410000000.0
2007-04-25 16:30:00,78.374,78.38,78.31,78.32,1441620000.0
2007-04-25 16:45:00,78.365,78.368,78.304,78.304,1524540000.0
2007-04-25 17:00:00,78.336,78.374,78.299,78.345,1632290000.0
2007-04-25 17:15:00,78.388,78.388,78.288,78.326,1469900000.0
2007-04-25 17:30:00,78.322,78.407,78.322,78.372,1179940000.0
2007-04-25 17:45:00,78.395,78.458,78.356,78.448,1551380000.0
2007-04-25 18:00:00,78.44,78.474,78.401,78.431,1359060000.0
2007-04-25 18:15:00,78.419,78.466,78.405,78.434,1120780000.0
2007-04-25 18:30:00,78.457,78.5,78.413,78.488,1435270000.0
2007-04-25 18:45:00,78.497,78.512,78.456,78.469,1458220000.0
2007-04-25 19:00:00,78.466,78.509,78.459,78.466,1025760000.0
2007-04-25 19:15:00,78.497,78.521,78.451,78.453,1235750000.0
2007-04-25 19:30:00,78.463,78.54,78.453,78.505,1251170000.0
2007-04-25 19:45:00,78.513,78.53,78.462,78.464,874640000.0
2007-04-25 20:00:00,78.507,78.523,78.474,78.498,1220240000.0
2007-04-25 20:15:00,78.522,78.522,78.457,78.468,542270000.0
2007-04-25 20:30:00,78.494,78.514,78.457,78.467,987120000.0
2007-04-25 20:45:00,78.486,78.502,78.457,78.457,1110280000.0
2007-04-25 21:00:00,78.503,78.503,78.411,78.426,659480000.0
2007-04-25 21:15:00,78.443,78.471,78.374,78.397,633390000.0
2007-04-25 21:30:00,78.422,78.455,78.379,78.396,1212390000.0
2007-04-25 21:45:00,78.456,78.456,78.311,78.323,532590000.0
2007-04-25 22:00:00,78.313,78.381,78.311,78.371,829450000.0
2007-04-25 22:15:00,78.317,78.392,78.293,78.339,469400000.0
2007-04-25 22:30:00,78.387,78.401,78.334,78.336,535510000.0
2007-04-25 22:45:00,78.334,78.377,78.307,78.339,353060000.0
2007-04-25 23:00:00,78.339,78.373,78.299,78.306,705620000.0
2007-04-25 23:15:00,78.306,78.348,78.261,78.298,1077880000.0
2007-04-25 23:30:00,78.309,78.377,78.283,78.297,849580000.0
2007-04-25 23:45:00,78.289,78.339,78.281,78.29,786410000.0
2007-04-26 00:00:00,78.302,78.347,78.269,78.279,746070000.0
2007-04-26 00:15:00,78.326,78.331,78.271,78.306,578680000.0
2007-04-26 00:30:00,78.306,78.34,78.29,78.298,715170000.0
2007-04-26 00:45:00,78.309,78.387,78.302,78.336,760120000.0
2007-04-26 01:00:00,78.364,78.397,78.281,78.286,574710000.0
2007-04-26 01:15:00,78.313,78.33,78.251,78.315,877670000.0
2007-04-26 01:30:00,78.367,78.367,78.289,78.317,1261690000.0
2007-04-26 01:45:00,78.317,78.381,78.309,78.35,1023150000.0
2007-04-26 02:00:00,78.377,78.426,78.345,78.377,649230000.0
2007-04-26 02:15:00,78.393,78.458,78.356,78.359,1081570000.0
2007-04-26 02:30:00,78.371,78.413,78.34,78.379,642460000.0
2007-04-26 02:45:00,78.412,78.412,78.323,78.327,744710000.0
2007-04-26 03:00:00,78.376,78.393,78.297,78.338,824400000.0
2007-04-26 03:15:00,78.352,78.367,78.32,78.349,709910000.0
2007-04-26 03:30:00,78.361,78.362,78.303,78.34,589630000.0
2007-04-26 03:45:00,78.376,78.378,78.314,78.349,703010000.0
2007-04-26 04:00:00,78.323,78.368,78.309,78.347,997220000.0
2007-04-26 04:15:00,78.341,78.401,78.341,78.372,652350000.0
2007-04-26 04:30:00,78.387,78.387,78.311,78.32,1021790000.0
2007-04-26 04:45:00,78.336,78.378,78.32,78.365,979730000.0
2007-04-26 05:00:00,78.356,78.391,78.327,78.386,1050230000.0
2007-04-26 05:15:00,78.437,78.437,78.361,78.391,595410000.0
2007-04-26 05:30:00,78.405,78.422,78.35,78.363,494500000.0
2007-04-26 05:45:00,78.372,78.422,78.369,78.372,558110000.0
2007-04-26 06:00:00,78.415,78.416,78.366,78.416,663350000.0
2007-04-26 06:15:00,78.416,78.441,78.374,78.417,851640000.0
2007-04-26 06:30:00,78.424,78.451,78.399,78.408,1264070000.0
2007-04-26 06:45:00,78.412,78.43,78.374,78.411,813060000.0
2007-04-26 07:00:00,78.421,78.421,78.347,78.375,1343260000.0
2007-04-26 07:15:00,78.383,78.397,78.33,78.387,1165330000.0
2007-04-26 07:30:00,78.396,78.419,78.356,78.397,716110000.0
2007-04-26 07:45:00,78.403,78.41,78.336,78.339,1567510000.0
2007-04-26 08:00:00,78.346,78.45,78.345,78.391,1532370000.0
2007-04-26 08:15:00,78.412,78.491,78.393,78.432,1123170000.0
2007-04-26 08:30:00,78.47,78.518,78.392,78.427,1181500000.0
2007-04-26 08:45:00,78.4,78.451,78.354,78.397,1187530000.0
2007-04-26 09:00:00,78.422,78.443,78.373,78.404,1061580000.0
2007-04-26 09:15:00,78.45,78.46,78.399,78.439,1135030000.0
2007-04-26 09:30:00,78.433,78.515,78.43,78.478,1051110000.0
2007-04-26 09:45:00,78.504,78.573,78.463,78.511,746340000.0
2007-04-26 10:00:00,78.486,78.541,78.484,78.525,1339610000.0
2007-04-26 10:15:00,78.495,78.53,78.464,78.523,1300210000.0
2007-04-26 10:30:00,78.518,78.558,78.489,78.489,1135910000.0
2007-04-26 10:45:00,78.516,78.582,78.481,78.577,1341690000.0
2007-04-26 11:00:00,78.545,78.678,78.545,78.604,1477280000.0
2007-04-26 11:15:00,78.635,78.687,78.608,78.627,1328210000.0
2007-04-26 11:30:00,78.622,78.695,78.612,78.64,1112760000.0
2007-04-26 11:45:00,78.648,78.693,78.583,78.676,1107950000.0
2007-04-26 12:00:00,78.696,78.711,78.599,78.647,1321000000.0
2007-04-26 12:15:00,78.622,78.68,78.59,78.645,1111720000.0
2007-04-26 12:30:00,78.639,78.662,78.606,78.629,1263670000.0
2007-04-26 12:45:00,78.656,78.696,78.631,78.665,1334060000.0
2007-04-26 13:00:00,78.634,78.716,78.632,78.653,1312030000.0
2007-04-26 13:15:00,78.681,78.746,78.652,78.723,1211000000.0
2007-04-26 13:30:00,78.724,78.774,78.704,78.728,984510000.0
2007-04-26 13:45:00,78.728,78.77,78.704,78.711,1570160000.0
2007-04-26 14:00:00,78.72,78.744,78.67,78.724,1424820000.0
2007-04-26 14:15:00,78.714,78.804,78.704,78.754,1084520000.0
2007-04-26 14:30:00,78.752,78.802,78.688,78.696,1665700000.0
2007-04-26 14:45:00,78.712,78.757,78.693,78.715,1426610000.0
2007-04-26 15:00:00,78.732,78.769,78.684,78.75,1305920000.0
2007-04-26 15:15:00,78.762,78.812,78.742,78.775,1394910000.0
2007-04-26 15:30:00,78.771,78.772,78.708,78.72,1591940000.0
2007-04-26 15:45:00,78.753,78.753,78.643,78.707,1640620000.0
2007-04-26 16:00:00,78.679,78.734,78.611,78.696,1267230000.0
2007-04-26 16:15:00,78.711,78.754,78.687,78.73,1583550000.0
2007-04-26 16:30:00,78.732,78.774,78.674,78.746,1595050000.0
2007-04-26 16:45:00,78.756,78.757,78.704,78.739,1568150000.0
2007-04-26 17:00:00,78.731,78.763,78.679,78.707,1654360000.0
2007-04-26 17:15:00,78.722,78.775,78.682,78.772,1496660000.0
2007-04-26 17:30:00,78.744,78.866,78.733,78.761,1404700000.0
2007-04-26 17:45:00,78.752,78.837,78.744,78.778,1543120000.0
2007-04-26 18:00:00,78.768,78.847,78.761,78.764,1154410000.0
2007-04-26 18:15:00,78.774,78.833,78.75,78.792,1210110000.0
2007-04-26 18:30:00,78.763,78.793,78.741,78.772,1461460000.0
2007-04-26 18:45:00,78.782,78.803,78.736,78.77,1567960000.0
2007-04-26 19:00:00,78.8,78.822,78.752,78.798,1365380000.0
2007-04-26 19:15:00,78.783,78.88,78.776,78.821,1378770000.0
2007-04-26 19:30:00,78.812,78.869,78.812,78.841,1388300000.0
2007-04-26 19:45:00,78.809,78.85,78.801,78.825,1109680000.0
2007-04-26 20:00:00,78.838,78.877,78.81,78.82,1168020000.0
2007-04-26 20:15:00,78.81,78.866,78.81,78.857,714780000.0
2007-04-26 20:30:00,78.852,78.878,78.816,78.869,855320000.0
2007-04-26 20:45:00,78.874,78.884,78.834,78.871,1336170000.0
2007-04-26 21:00:00,78.857,78.868,78.802,78.829,780820000.0
2007-04-26 21:15:00,78.843,78.87,78.827,78.843,376140000.0
2007-04-26 21:30:00,78.866,78.898,78.823,78.856,930450000.0
2007-04-26 21:45:00,78.886,78.946,78.85,78.895,736280000.0
2007-04-26 22:00:00,78.909,78.926,78.84,78.846,762810000.0
2007-04-26 22:15:00,78.842,78.891,78.842,78.86,524450000.0
2007-04-26 22:30:00,78.891,78.891,78.827,78.845,596440000.0
2007-04-26 22:45:00,78.87,78.887,78.817,78.851,425920000.0
2007-04-26 23:00:00,78.847,78.871,78.809,78.809,523270000.0
2007-04-26 23:15:00,78.803,78.839,78.779,78.788,826580000.0
2007-04-26 23:30:00,78.827,78.827,78.775,78.8,532670000.0
2007-04-26 23:45:00,78.791,78.81,78.739,78.754,529280000.0
2007-04-27 00:00:00,78.786,78.792,78.729,78.745,1028990000.0
2007-04-27 00:15:00,78.748,78.797,78.733,78.747,733140000.0
2007-04-27 00:30:00,78.777,78.833,78.751,78.785,677760000.0
2007-04-27 00:45:00,78.799,78.828,78.761,78.786,1211250000.0
2007-04-27 01:00:00,78.806,78.806,78.739,78.755,621530000.0
2007-04-27 01:15:00,78.782,78.793,78.739,78.75,824650000.0
2007-04-27 01:30:00,78.785,78.876,78.745,78.799,1408330000.0
2007-04-27 01:45:00,78.828,78.851,78.734,78.791,1090090000.0
2007-04-27 02:00:00,78.795,78.867,78.782,78.839,596130000.0
2007-04-27 02:15:00,78.874,78.888,78.812,78.849,970780000.0
2007-04-27 02:30:00,78.869,78.921,78.839,78.868,639560000.0
2007-04-27 02:45:00,78.876,78.917,78.85,78.865,797000000.0
2007-04-27 03:00:00,78.874,78.913,78.863,78.911,808650000.0
2007-04-27 03:15:00,78.915,78.921,78.869,78.869,787960000.0
2007-04-27 03:30:00,78.881,78.896,78.837,78.841,644630000.0
2007-04-27 03:45:00,78.857,78.864,78.78,78.839,856560000.0
2007-04-27 04:00:00,78.857,78.901,78.834,78.873,1104060000.0
2007-04-27 04:15:00,78.881,78.91,78.854,78.857,834050000.0
2007-04-27 04:30:00,78.859,78.911,78.854,78.871,896950000.0
2007-04-27 04:45:00,78.877,78.892,78.827,78.844,1045610000.0
2007-04-27 05:00:00,78.881,78.887,78.823,78.871,876160000.0
2007-04-27 05:15:00,78.84,78.887,78.83,78.83,680900000.0
2007-04-27 05:30:00,78.874,78.874,78.786,78.789,645320000.0
2007-04-27 05:45:00,78.797,78.823,78.772,78.795,746350000.0
2007-04-27 06:00:00,78.805,78.82,78.775,78.779,632140000.0
2007-04-27 06:15:00,78.774,78.802,78.744,78.749,1107780000.0
2007-04-27 06:30:00,78.786,78.792,78.749,78.758,992940000.0
2007-04-27 06:45:00,78.791,78.791,78.694,78.728,1056840000.0
2007-04-27 07:00:00,78.714,78.761,78.679,78.693,1550460000.0
2007-04-27 07:15:00,78.697,78.736,78.669,78.701,1350420000.0
2007-04-27 07:30:00,78.725,78.789,78.695,78.759,994380000.0
2007-04-27 07:45:00,78.744,78.792,78.734,78.772,1557990000.0
2007-04-27 08:00:00,78.764,78.795,78.727,78.791,1548960000.0
2007-04-27 08:15:00,78.771,78.825,78.742,78.764,1074470000.0
2007-04-27 08:30:00,78.754,78.806,78.736,78.779,1249600000.0
2007-04-27 08:45:00,78.776,78.783,78.674,78.704,1197040000.0
2007-04-27 09:00:00,78.675,78.705,78.666,78.677,931260000.0
2007-04-27 09:15:00,78.679,78.695,78.543,78.552,1345450000.0
2007-04-27 09:30:00,78.563,78.628,78.517,78.539,1131630000.0
2007-04-27 09:45:00,78.529,78.602,78.489,78.561,777000000.0
2007-04-27 10:00:00,78.568,78.589,78.497,78.547,1224780000.0
2007-04-27 10:15:00,78.572,78.614,78.516,78.614,999270000.0
2007-04-27 10:30:00,78.602,78.67,78.581,78.67,1090040000.0
2007-04-27 10:45:00,78.643,78.674,78.613,78.653,1402410000.0
2007-04-27 11:00:00,78.677,78.682,78.633,78.654,1169960000.0
2007-04-27 11:15:00,78.684,78.73,78.656,78.69,1348250000.0
2007-04-27 11:30:00,78.713,78.725,78.661,78.68,906260000.0
2007-04-27 11:45:00,78.692,78.741,78.679,78.739,966390000.0
2007-04-27 12:00:00,78.702,78.756,78.676,78.717,1294180000.0
2007-04-27 12:15:00,78.713,78.738,78.641,78.646,1136570000.0
2007-04-27 12:30:00,78.684,78.713,78.651,78.673,1283300000.0
2007-04-27 12:45:00,78.655,78.704,78.64,78.65,1432200000.0
2007-04-27 13:00:00,78.628,78.67,78.614,78.635,1298280000.0
2007-04-27 13:15:00,78.634,78.674,78.603,78.62,1205990000.0
2007-04-27 13:30:00,78.612,78.664,78.599,78.62,1060880000.0
2007-04-27 13:45:00,78.63,78.661,78.611,78.633,1382300000.0
2007-04-27 14:00:00,78.677,78.677,78.588,78.633,1497750000.0
2007-04-27 14:15:00,78.611,78.668,78.571,78.61,1051100000.0
2007-04-27 14:30:00,78.587,78.587,78.366,78.491,1630480000.0
2007-04-27 14:45:00,78.51,78.591,78.492,78.515,1420070000.0
2007-04-27 15:00:00,78.525,78.532,78.466,78.524,1330410000.0
2007-04-27 15:15:00,78.494,78.544,78.456,78.512,1397250000.0
2007-04-27 15:30:00,78.521,78.554,78.475,78.504,1842280000.0
2007-04-27 15:45:00,78.533,78.555,78.489,78.554,1618950000.0
2007-04-27 16:00:00,78.539,78.609,78.488,78.502,1269210000.0
2007-04-27 16:15:00,78.513,78.556,78.5,78.515,1336720000.0
2007-04-27 16:30:00,78.526,78.581,78.511,78.547,1445470000.0
2007-04-27 16:45:00,78.557,78.675,78.503,78.649,1546870000.0
2007-04-27 17:00:00,78.642,78.87,78.642,78.819,1667100000.0
2007-04-27 17:15:00,78.83,78.898,78.792,78.854,1485650000.0
2007-04-27 17:30:00,78.841,78.872,78.722,78.751,1439110000.0
2007-04-27 17:45:00,78.739,78.773,78.68,78.687,1548350000.0
2007-04-27 18:00:00,78.697,78.744,78.68,78.744,1441750000.0
2007-04-27 18:15:00,78.74,78.762,78.694,78.746,1169900000.0
2007-04-27 18:30:00,78.755,78.806,78.731,78.768,1597490000.0
2007-04-27 18:45:00,78.765,78.823,78.751,78.798,1334150000.0
2007-04-27 19:00:00,78.787,78.838,78.775,78.809,1298560000.0
2007-04-27 19:15:00,78.835,78.835,78.753,78.81,1139420000.0
2007-04-27 19:30:00,78.813,78.83,78.76,78.787,1454620000.0
2007-04-27 19:45:00,78.829,78.829,78.749,78.781,1046340000.0
2007-04-27 20:00:00,78.813,78.813,78.729,78.772,1220900000.0
2007-04-27 20:15:00,78.787,78.821,78.737,78.816,816220000.0
2007-04-27 20:30:00,78.827,78.827,78.752,78.779,1109040000.0
2007-04-27 20:45:00,78.75,78.802,78.744,78.801,1248600000.0
2007-04-27 21:00:00,78.806,78.811,78.704,78.734,637340000.0
2007-04-27 21:15:00,78.756,78.779,78.694,78.706,576450000.0
2007-04-27 21:30:00,78.725,78.761,78.701,78.744,1239090000.0
2007-04-27 21:45:00,78.767,78.767,78.691,78.743,635720000.0
2007-04-27 22:00:00,78.743,78.772,78.706,78.749,962240000.0
2007-04-27 22:15:00,78.773,78.773,78.722,78.74,603060000.0
2007-04-27 22:30:00,78.775,78.818,78.714,78.716,763190000.0
2007-04-27 22:45:00,78.732,78.858,78.727,78.779,405720000.0
2007-04-30 02:00:00,78.61,78.643,78.553,78.569,1286680000.0
2007-04-30 02:15:00,78.564,78.668,78.558,78.636,1424040000.0
2007-04-30 02:30:00,78.657,78.691,78.629,78.648,822690000.0
2007-04-30 02:45:00,78.663,78.702,78.659,78.692,705950000.0
2007-04-30 03:00:00,78.707,78.729,78.641,78.646,1268370000.0
2007-04-30 03:15:00,78.688,78.688,78.604,78.618,861020000.0
2007-04-30 03:30:00,78.646,78.646,78.578,78.603,752880000.0
2007-04-30 03:45:00,78.626,78.637,78.58,78.616,1007460000.0
2007-04-30 04:00:00,78.622,78.639,78.586,78.591,899990000.0
2007-04-30 04:15:00,78.628,78.648,78.575,78.579,968820000.0
2007-04-30 04:30:00,78.591,78.62,78.549,78.58,1166520000.0
2007-04-30 04:45:00,78.587,78.624,78.555,78.569,695800000.0
2007-04-30 05:00:00,78.605,78.616,78.558,78.558,506540000.0
2007-04-30 05:15:00,78.586,78.611,78.544,78.568,810380000.0
2007-04-30 05:30:00,78.567,78.64,78.556,78.565,613790000.0
2007-04-30 05:45:00,78.559,78.63,78.553,78.578,1030870000.0
2007-04-30 06:00:00,78.593,78.614,78.573,78.587,688540000.0
2007-04-30 06:15:00,78.611,78.619,78.57,78.574,1378330000.0
2007-04-30 06:30:00,78.614,78.619,78.564,78.607,577450000.0
2007-04-30 06:45:00,78.595,78.629,78.574,78.62,772090000.0
2007-04-30 07:00:00,78.63,78.648,78.564,78.585,1491450000.0
2007-04-30 07:15:00,78.623,78.63,78.532,78.538,1192160000.0
2007-04-30 07:30:00,78.583,78.602,78.53,78.59,837610000.0
2007-04-30 07:45:00,78.612,78.638,78.577,78.621,1301690000.0
2007-04-30 08:00:00,78.632,78.663,78.581,78.582,1160370000.0
2007-04-30 08:15:00,78.573,78.602,78.531,78.538,1665640000.0
2007-04-30 08:30:00,78.538,78.603,78.499,78.599,1375230000.0
2007-04-30 08:45:00,78.588,78.629,78.544,78.577,1594700000.0
2007-04-30 09:00:00,78.567,78.625,78.553,78.56,1700420000.0
2007-04-30 09:15:00,78.616,78.617,78.514,78.565,1622940000.0
2007-04-30 09:30:00,78.588,78.601,78.547,78.555,1323830000.0
2007-04-30 09:45:00,78.599,78.616,78.562,78.585,1443330000.0
2007-04-30 10:00:00,78.583,78.658,78.572,78.623,1545830000.0
2007-04-30 10:15:00,78.62,78.65,78.586,78.615,1462770000.0
2007-04-30 10:30:00,78.667,78.671,78.621,78.634,1457370000.0
2007-04-30 10:45:00,78.653,78.697,78.626,78.656,1609890000.0
2007-04-30 11:00:00,78.668,78.726,78.639,78.665,1492530000.0
2007-04-30 11:15:00,78.667,78.689,78.588,78.591,1596770000.0
2007-04-30 11:30:00,78.635,78.684,78.601,78.644,1600840000.0
2007-04-30 11:45:00,78.681,78.681,78.549,78.618,1252930000.0
2007-04-30 12:00:00,78.659,78.669,78.594,78.602,1592910000.0
2007-04-30 12:15:00,78.616,78.645,78.586,78.616,1783590000.0
2007-04-30 12:30:00,78.604,78.682,78.602,78.629,1399890000.0
2007-04-30 12:45:00,78.635,78.663,78.593,78.597,1322390000.0
2007-04-30 13:00:00,78.598,78.639,78.578,78.579,1458660000.0
2007-04-30 13:15:00,78.616,78.683,78.583,78.651,1673730000.0
2007-04-30 13:30:00,78.684,78.717,78.627,78.646,941260000.0
2007-04-30 13:45:00,78.666,78.728,78.646,78.681,1458000000.0
2007-04-30 14:00:00,78.673,78.72,78.646,78.704,1580820000.0
2007-04-30 14:15:00,78.718,78.75,78.612,78.612,1057380000.0
2007-04-30 14:30:00,78.593,78.67,78.569,78.588,1222510000.0
2007-04-30 14:45:00,78.62,78.62,78.568,78.594,1299230000.0
2007-04-30 15:00:00,78.648,78.648,78.582,78.606,1417230000.0
2007-04-30 15:15:00,78.6,78.65,78.588,78.597,1254070000.0
2007-04-30 15:30:00,78.598,78.637,78.575,78.614,1131500000.0
2007-04-30 15:45:00,78.625,78.653,78.553,78.581,1314560000.0
2007-04-30 16:00:00,78.569,78.627,78.535,78.535,1087640000.0
2007-04-30 16:15:00,78.559,78.57,78.481,78.542,1115670000.0
2007-04-30 16:30:00,78.548,78.585,78.503,78.519,1324880000.0
2007-04-30 16:45:00,78.554,78.578,78.492,78.562,1482870000.0
2007-04-30 17:00:00,78.562,78.574,78.473,78.504,1418180000.0
2007-04-30 17:15:00,78.523,78.553,78.465,78.504,1104180000.0
2007-04-30 17:30:00,78.514,78.564,78.502,78.539,1192150000.0
2007-04-30 17:45:00,78.562,78.579,78.522,78.536,1292260000.0
2007-04-30 18:00:00,78.54,78.573,78.521,78.552,691590000.0
2007-04-30 18:15:00,78.576,78.591,78.529,78.543,1076840000.0
2007-04-30 18:30:00,78.565,78.571,78.517,78.53,1336210000.0
2007-04-30 18:45:00,78.533,78.57,78.488,78.497,988690000.0
2007-04-30 19:00:00,78.513,78.531,78.488,78.509,1084590000.0
2007-04-30 19:15:00,78.519,78.567,78.507,78.552,1209620000.0
2007-04-30 19:30:00,78.558,78.604,78.551,78.566,1057700000.0
2007-04-30 19:45:00,78.559,78.592,78.517,78.517,1531790000.0
2007-04-30 20:00:00,78.545,78.631,78.526,78.554,1522530000.0
2007-04-30 20:15:00,78.594,78.632,78.552,78.558,914380000.0
2007-04-30 20:30:00,78.556,78.604,78.555,78.58,1444840000.0
2007-04-30 20:45:00,78.602,78.645,78.572,78.631,1680180000.0
2007-04-30 21:00:00,78.636,78.649,78.566,78.569,989620000.0
2007-04-30 21:15:00,78.601,78.616,78.547,78.566,1350930000.0
2007-04-30 21:30:00,78.606,78.61,78.552,78.558,1038960000.0
2007-04-30 21:45:00,78.581,78.63,78.567,78.579,688070000.0
2007-04-30 22:00:00,78.575,78.612,78.553,78.581,905740000.0
2007-04-30 22:15:00,78.621,78.63,78.567,78.591,788260000.0
2007-04-30 22:30:00,78.582,78.61,78.552,78.558,802970000.0
2007-04-30 22:45:00,78.56,78.605,78.549,78.578,1004460000.0
2007-04-30 23:00:00,78.587,78.604,78.526,78.537,1099320000.0
2007-04-30 23:15:00,78.533,78.572,78.506,78.569,997610000.0
2007-04-30 23:30:00,78.573,78.578,78.489,78.524,885710000.0
2007-04-30 23:45:00,78.544,78.561,78.517,78.519,1052500000.0
2007-05-01 00:00:00,78.538,78.561,78.485,78.487,736610000.0
2007-05-01 00:15:00,78.527,78.533,78.497,78.504,682210000.0
2007-05-01 00:30:00,78.546,78.551,78.496,78.529,837560000.0
2007-05-01 00:45:00,78.54,78.543,78.478,78.529,804370000.0
2007-05-01 01:00:00,78.525,78.54,78.488,78.494,835330000.0
2007-05-01 01:15:00,78.497,78.548,78.487,78.498,522890000.0
2007-05-01 01:30:00,78.492,78.567,78.489,78.528,1160740000.0
2007-05-01 01:45:00,78.535,78.54,78.493,78.519,780190000.0
2007-05-01 02:00:00,78.541,78.617,78.507,78.563,1184330000.0
2007-05-01 02:15:00,78.576,78.616,78.539,78.55,768770000.0
2007-05-01 02:30:00,78.608,78.619,78.539,78.559,859910000.0
2007-05-01 02:45:00,78.614,78.619,78.545,78.567,1185250000.0
2007-05-01 03:00:00,78.564,78.648,78.525,78.64,1163970000.0
2007-05-01 03:15:00,78.635,78.656,78.587,78.605,795040000.0
2007-05-01 03:30:00,78.63,78.669,78.59,78.6,445900000.0
2007-05-01 03:45:00,78.658,78.671,78.608,78.615,456770000.0
2007-05-01 04:00:00,78.607,78.665,78.577,78.635,728640000.0
2007-05-01 04:15:00,78.592,78.65,78.592,78.643,654290000.0
2007-05-01 04:30:00,78.636,78.679,78.591,78.644,732070000.0
2007-05-01 04:45:00,78.596,78.638,78.576,78.615,825620000.0
2007-05-01 05:00:00,78.635,78.648,78.544,78.611,1493990000.0
2007-05-01 05:15:00,78.601,78.613,78.532,78.56,1315900000.0
2007-05-01 05:30:00,78.597,78.62,78.544,78.575,625270000.0
2007-05-01 05:45:00,78.608,78.62,78.542,78.544,1074540000.0
2007-05-01 06:00:00,78.564,78.583,78.526,78.536,580140000.0
2007-05-01 06:15:00,78.576,78.588,78.518,78.561,668480000.0
2007-05-01 06:30:00,78.538,78.592,78.533,78.543,866770000.0
2007-05-01 06:45:00,78.56,78.579,78.532,78.548,1437560000.0
2007-05-01 07:00:00,78.594,78.601,78.545,78.55,589850000.0
2007-05-01 07:15:00,78.572,78.619,78.539,78.588,679800000.0
2007-05-01 07:30:00,78.542,78.581,78.531,78.536,861050000.0
2007-05-01 07:45:00,78.565,78.588,78.507,78.562,1023320000.0
2007-05-01 08:00:00,78.55,78.576,78.501,78.548,916330000.0
2007-05-01 08:15:00,78.515,78.591,78.514,78.542,1602610000.0
2007-05-01 08:30:00,78.579,78.588,78.527,78.53,728230000.0
2007-05-01 08:45:00,78.539,78.587,78.5,78.571,1637080000.0
2007-05-01 09:00:00,78.513,78.59,78.506,78.537,1343500000.0
2007-05-01 09:15:00,78.586,78.588,78.489,78.554,1034600000.0
2007-05-01 09:30:00,78.602,78.65,78.548,78.644,895360000.0
2007-05-01 09:45:00,78.625,78.641,78.558,78.612,1300900000.0
2007-05-01 10:00:00,78.577,78.666,78.556,78.605,1462740000.0
2007-05-01 10:15:00,78.574,78.632,78.551,78.608,1422690000.0
2007-05-01 10:30:00,78.599,78.67,78.553,78.602,1635350000.0
2007-05-01 10:45:00,78.617,78.63,78.54,78.59,1194070000.0
2007-05-01 11:00:00,78.56,78.613,78.558,78.597,1275050000.0
2007-05-01 11:15:00,78.585,78.618,78.553,78.609,1082690000.0
2007-05-01 11:30:00,78.6,78.641,78.554,78.596,1582930000.0
2007-05-01 11:45:00,78.625,78.655,78.576,78.598,1028840000.0
2007-05-01 12:00:00,78.624,78.647,78.595,78.599,1063140000.0
2007-05-01 12:15:00,78.613,78.651,78.555,78.595,1363200000.0
2007-05-01 12:30:00,78.575,78.621,78.531,78.563,936290000.0
2007-05-01 12:45:00,78.57,78.629,78.522,78.585,924100000.0
2007-05-01 13:00:00,78.55,78.63,78.549,78.576,1438400000.0
2007-05-01 13:15:00,78.595,78.614,78.535,78.614,1462240000.0
2007-05-01 13:30:00,78.571,78.643,78.567,78.602,1069150000.0
2007-05-01 13:45:00,78.635,78.653,78.58,78.59,1162390000.0
2007-05-01 14:00:00,78.6,78.644,78.564,78.617,970530000.0
2007-05-01 14:15:00,78.578,78.615,78.531,78.539,1127910000.0
2007-05-01 14:30:00,78.535,78.613,78.535,78.562,1363750000.0
2007-05-01 14:45:00,78.613,78.624,78.546,78.553,1461030000.0
2007-05-01 15:00:00,78.541,78.569,78.397,78.462,1478320000.0
2007-05-01 15:15:00,78.424,78.459,78.315,78.403,1165500000.0
2007-05-01 15:30:00,78.416,78.437,78.362,78.377,1188350000.0
2007-05-01 15:45:00,78.444,78.477,78.379,78.421,1484670000.0
2007-05-01 16:00:00,78.397,78.662,78.397,78.524,1062900000.0
2007-05-01 16:15:00,78.542,78.678,78.511,78.66,919460000.0
2007-05-01 16:30:00,78.62,78.747,78.607,78.685,1329650000.0
2007-05-01 16:45:00,78.649,78.734,78.573,78.711,1199130000.0
2007-05-01 17:00:00,78.649,78.718,78.614,78.68,1146370000.0
2007-05-01 17:15:00,78.635,78.765,78.634,78.762,1375370000.0
2007-05-01 17:30:00,78.694,78.76,78.674,78.756,949280000.0
2007-05-01 17:45:00,78.706,78.764,78.666,78.673,1453530000.0
2007-05-01 18:00:00,78.683,78.742,78.673,78.681,1563530000.0
2007-05-01 18:15:00,78.713,78.755,78.681,78.739,736600000.0
2007-05-01 18:30:00,78.737,78.752,78.693,78.712,1291310000.0
2007-05-01 18:45:00,78.747,78.783,78.712,78.777,1104990000.0
2007-05-01 19:00:00,78.756,78.784,78.722,78.729,1158710000.0
2007-05-01 19:15:00,78.757,78.77,78.717,78.763,998810000.0
2007-05-01 19:30:00,78.712,78.777,78.712,78.762,1349820000.0
2007-05-01 19:45:00,78.775,78.825,78.737,78.816,1065290000.0
2007-05-01 20:00:00,78.776,78.825,78.721,78.742,1140050000.0
2007-05-01 20:15:00,78.752,78.805,78.717,78.717,945200000.0
2007-05-01 20:30:00,78.728,78.754,78.7,78.732,639930000.0
2007-05-01 20:45:00,78.722,78.757,78.681,78.735,1103220000.0
2007-05-01 21:00:00,78.734,78.767,78.695,78.734,1271760000.0
2007-05-01 21:15:00,78.759,78.784,78.67,78.706,748990000.0
2007-05-01 21:30:00,78.724,78.759,78.714,78.717,869580000.0
2007-05-01 21:45:00,78.756,78.766,78.706,78.723,1031550000.0
2007-05-01 22:00:00,78.721,78.758,78.714,78.733,875530000.0
2007-05-01 22:15:00,78.756,78.807,78.736,78.772,766160000.0
2007-05-01 22:30:00,78.802,78.819,78.748,78.777,604860000.0
2007-05-01 22:45:00,78.793,78.797,78.742,78.767,484340000.0
2007-05-01 23:00:00,78.811,78.811,78.663,78.676,570040000.0
2007-05-01 23:15:00,78.716,78.726,78.658,78.659,739170000.0
2007-05-01 23:30:00,78.698,78.698,78.647,78.649,877080000.0
2007-05-01 23:45:00,78.687,78.688,78.65,78.662,902670000.0
2007-05-02 00:00:00,78.693,78.746,78.653,78.726,651580000.0
2007-05-02 00:15:00,78.767,78.777,78.738,78.755,553890000.0
2007-05-02 00:30:00,78.749,78.777,78.704,78.741,789750000.0
2007-05-02 00:45:00,78.736,78.751,78.697,78.741,1017430000.0
2007-05-02 01:00:00,78.701,78.74,78.675,78.711,783680000.0
2007-05-02 01:15:00,78.732,78.758,78.702,78.708,957570000.0
2007-05-02 01:30:00,78.731,78.747,78.641,78.654,1166160000.0
2007-05-02 01:45:00,78.687,78.701,78.62,78.662,992560000.0
2007-05-02 02:00:00,78.687,78.701,78.633,78.639,1137550000.0
2007-05-02 02:15:00,78.677,78.69,78.595,78.598,730480000.0
2007-05-02 02:30:00,78.646,78.672,78.597,78.602,1417670000.0
2007-05-02 02:45:00,78.621,78.689,78.582,78.619,1488590000.0
2007-05-02 03:00:00,78.674,78.709,78.603,78.683,1246420000.0
2007-05-02 03:15:00,78.624,78.696,78.604,78.661,788220000.0
2007-05-02 03:30:00,78.607,78.696,78.598,78.608,605260000.0
2007-05-02 03:45:00,78.68,78.729,78.627,78.714,494920000.0
2007-05-02 04:00:00,78.683,78.735,78.634,78.634,728460000.0
2007-05-02 04:15:00,78.696,78.711,78.629,78.711,585290000.0
2007-05-02 04:30:00,78.705,78.733,78.633,78.697,872890000.0
2007-05-02 04:45:00,78.696,78.72,78.626,78.636,976420000.0
2007-05-02 05:00:00,78.697,78.731,78.642,78.649,777890000.0
2007-05-02 05:15:00,78.64,78.733,78.64,78.718,1354560000.0
2007-05-02 05:30:00,78.726,78.809,78.64,78.754,912720000.0
2007-05-02 05:45:00,78.742,78.802,78.724,78.745,1088370000.0
2007-05-02 06:00:00,78.782,78.791,78.724,78.771,601210000.0
2007-05-02 06:15:00,78.767,78.81,78.712,78.76,636200000.0
2007-05-02 06:30:00,78.719,78.762,78.697,78.704,910800000.0
2007-05-02 06:45:00,78.756,78.764,78.691,78.754,1498190000.0
2007-05-02 07:00:00,78.723,78.767,78.681,78.681,737630000.0
2007-05-02 07:15:00,78.692,78.734,78.634,78.68,790090000.0
2007-05-02 07:30:00,78.676,78.689,78.589,78.628,846820000.0
2007-05-02 07:45:00,78.641,78.641,78.331,78.405,1361100000.0
2007-05-02 08:00:00,78.414,78.544,78.414,78.486,1051090000.0
2007-05-02 08:15:00,78.483,78.586,78.445,78.511,1637470000.0
2007-05-02 08:30:00,78.505,78.52,78.394,78.436,924560000.0
2007-05-02 08:45:00,78.403,78.482,78.403,78.433,1496550000.0
2007-05-02 09:00:00,78.459,78.488,78.405,78.462,1485130000.0
2007-05-02 09:15:00,78.464,78.54,78.423,78.527,945300000.0
2007-05-02 09:30:00,78.482,78.551,78.445,78.445,1085700000.0
2007-05-02 09:45:00,78.488,78.516,78.409,78.463,1309950000.0
2007-05-02 10:00:00,78.471,78.525,78.386,78.403,1638530000.0
2007-05-02 10:15:00,78.412,78.51,78.412,78.446,1433420000.0
2007-05-02 10:30:00,78.441,78.539,78.441,78.484,1655880000.0
2007-05-02 10:45:00,78.464,78.599,78.438,78.553,1297270000.0
2007-05-02 11:00:00,78.589,78.62,78.528,78.617,1623530000.0
2007-05-02 11:15:00,78.656,78.656,78.554,78.562,1393700000.0
2007-05-02 11:30:00,78.589,78.641,78.546,78.6,1570800000.0
2007-05-02 11:45:00,78.633,78.702,78.601,78.665,1259920000.0
2007-05-02 12:00:00,78.683,78.707,78.632,78.642,1657890000.0
2007-05-02 12:15:00,78.68,78.69,78.62,78.662,1458360000.0
2007-05-02 12:30:00,78.638,78.703,78.62,78.694,1026900000.0
2007-05-02 12:45:00,78.685,78.762,78.647,78.762,891760000.0
2007-05-02 13:00:00,78.73,78.767,78.69,78.696,1591650000.0
2007-05-02 13:15:00,78.74,78.773,78.699,78.707,1657490000.0
2007-05-02 13:30:00,78.714,78.764,78.691,78.748,1161750000.0
2007-05-02 13:45:00,78.705,78.771,78.682,78.682,983750000.0
2007-05-02 14:00:00,78.692,78.758,78.651,78.706,1281090000.0
2007-05-02 14:15:00,78.719,78.736,78.615,78.673,1242830000.0
2007-05-02 14:30:00,78.708,78.717,78.59,78.607,1343860000.0
2007-05-02 14:45:00,78.602,78.706,78.602,78.616,1499000000.0
2007-05-02 15:00:00,78.624,78.706,78.618,78.627,1492760000.0
2007-05-02 15:15:00,78.683,78.683,78.6,78.671,1148870000.0
2007-05-02 15:30:00,78.665,78.678,78.599,78.665,1294660000.0
2007-05-02 15:45:00,78.621,78.699,78.611,78.676,1338380000.0
2007-05-02 16:00:00,78.662,78.824,78.662,78.757,1054410000.0
2007-05-02 16:15:00,78.736,78.759,78.597,78.625,947090000.0
2007-05-02 16:30:00,78.62,78.676,78.576,78.663,1177190000.0
2007-05-02 16:45:00,78.684,78.784,78.601,78.634,1294000000.0
2007-05-02 17:00:00,78.617,78.686,78.611,78.669,1157490000.0
2007-05-02 17:15:00,78.68,78.68,78.586,78.635,1399990000.0
2007-05-02 17:30:00,78.63,78.684,78.579,78.624,816790000.0
2007-05-02 17:45:00,78.596,78.661,78.579,78.611,1128110000.0
2007-05-02 18:00:00,78.656,78.716,78.578,78.635,1401940000.0
2007-05-02 18:15:00,78.645,78.662,78.59,78.597,839250000.0
2007-05-02 18:30:00,78.611,78.688,78.587,78.659,1405040000.0
2007-05-02 18:45:00,78.627,78.684,78.592,78.652,1098780000.0
2007-05-02 19:00:00,78.614,78.807,78.592,78.644,1098190000.0
2007-05-02 19:15:00,78.692,79.017,78.605,79.012,585080000.0
2007-05-02 19:30:00,78.962,78.962,78.617,78.682,1264020000.0
2007-05-02 19:45:00,78.634,78.841,78.621,78.667,785360000.0
2007-05-02 20:00:00,78.637,78.834,78.637,78.693,779570000.0
2007-05-02 20:15:00,78.687,78.724,78.644,78.712,771620000.0
2007-05-02 20:30:00,78.702,78.733,78.658,78.711,707550000.0
2007-05-02 20:45:00,78.713,78.749,78.678,78.703,811460000.0
2007-05-02 21:00:00,78.695,78.726,78.65,78.65,1186340000.0
2007-05-02 21:15:00,78.685,78.689,78.634,78.655,845660000.0
2007-05-02 21:30:00,78.659,78.695,78.649,78.689,618890000.0
2007-05-02 21:45:00,78.664,78.69,78.642,78.646,970960000.0
2007-05-02 22:00:00,78.685,78.686,78.648,78.652,637040000.0
2007-05-02 22:15:00,78.657,78.701,78.646,78.678,897950000.0
2007-05-02 22:30:00,78.71,78.715,78.668,78.685,632800000.0
2007-05-02 22:45:00,78.722,78.73,78.679,78.695,559130000.0
2007-05-02 23:00:00,78.727,78.728,78.672,78.682,529860000.0
2007-05-02 23:15:00,78.715,78.715,78.662,78.7,645850000.0
2007-05-02 23:30:00,78.726,78.738,78.685,78.689,798460000.0
2007-05-02 23:45:00,78.709,78.737,78.695,78.695,695490000.0
2007-05-03 00:00:00,78.734,78.734,78.67,78.67,531820000.0
2007-05-03 00:15:00,78.703,78.741,78.674,78.736,593980000.0
2007-05-03 00:30:00,78.711,78.737,78.678,78.678,726790000.0
2007-05-03 00:45:00,78.727,78.728,78.677,78.687,836550000.0
2007-05-03 01:00:00,78.686,78.727,78.677,78.714,654870000.0
2007-05-03 01:15:00,78.715,78.74,78.681,78.69,656000000.0
2007-05-03 01:30:00,78.727,78.727,78.657,78.675,1236730000.0
2007-05-03 01:45:00,78.724,78.725,78.666,78.684,818310000.0
2007-05-03 02:00:00,78.716,78.736,78.67,78.728,1024300000.0
2007-05-03 02:15:00,78.732,78.747,78.7,78.713,581940000.0
2007-05-03 02:30:00,78.713,78.764,78.702,78.759,1082540000.0
2007-05-03 02:45:00,78.754,78.818,78.737,78.755,1261380000.0
2007-05-03 03:00:00,78.792,78.802,78.713,78.775,1222640000.0
2007-05-03 03:15:00,78.741,78.817,78.741,78.795,891090000.0
2007-05-03 03:30:00,78.796,78.865,78.785,78.856,617520000.0
2007-05-03 03:45:00,78.822,78.863,78.783,78.808,513180000.0
2007-05-03 04:00:00,78.842,78.842,78.788,78.807,615490000.0
2007-05-03 04:15:00,78.835,78.845,78.783,78.799,660190000.0
2007-05-03 04:30:00,78.799,78.84,78.784,78.827,713630000.0
2007-05-03 04:45:00,78.836,78.844,78.792,78.823,984340000.0
2007-05-03 05:00:00,78.801,78.858,78.788,78.845,1636330000.0
2007-05-03 05:15:00,78.868,78.868,78.796,78.829,1079970000.0
2007-05-03 05:30:00,78.8,78.836,78.782,78.789,790510000.0
2007-05-03 05:45:00,78.834,78.84,78.793,78.84,946070000.0
2007-05-03 06:00:00,78.845,78.845,78.78,78.803,683700000.0
2007-05-03 06:15:00,78.817,78.85,78.78,78.814,548890000.0
2007-05-03 06:30:00,78.825,78.849,78.782,78.841,1000660000.0
2007-05-03 06:45:00,78.886,78.894,78.817,78.833,1488990000.0
2007-05-03 07:00:00,78.844,78.882,78.817,78.849,808890000.0
2007-05-03 07:15:00,78.866,78.884,78.819,78.846,779370000.0
2007-05-03 07:30:00,78.859,78.881,78.821,78.834,841180000.0
2007-05-03 07:45:00,78.874,78.89,78.818,78.853,1427000000.0
2007-05-03 08:00:00,78.856,78.905,78.821,78.851,1024350000.0
2007-05-03 08:15:00,78.88,78.88,78.803,78.81,1625280000.0
2007-05-03 08:30:00,78.819,78.853,78.787,78.844,931230000.0
2007-05-03 08:45:00,78.836,78.859,78.775,78.83,1615110000.0
2007-05-03 09:00:00,78.843,78.883,78.795,78.83,1420300000.0
2007-05-03 09:15:00,78.863,78.899,78.837,78.889,902640000.0
2007-05-03 09:30:00,78.856,78.887,78.838,78.861,1031970000.0
2007-05-03 09:45:00,78.88,78.911,78.852,78.852,1178520000.0
2007-05-03 10:00:00,78.876,78.929,78.822,78.839,1553350000.0
2007-05-03 10:15:00,78.836,78.888,78.821,78.868,1158840000.0
2007-05-03 10:30:00,78.861,78.907,78.824,78.831,1403060000.0
2007-05-03 10:45:00,78.83,78.864,78.795,78.801,1296130000.0
2007-05-03 11:00:00,78.829,78.839,78.763,78.773,1248510000.0
2007-05-03 11:15:00,78.827,78.827,78.751,78.78,1008210000.0
2007-05-03 11:30:00,78.792,78.819,78.731,78.757,1350310000.0
2007-05-03 11:45:00,78.754,78.79,78.707,78.714,1113790000.0
2007-05-03 12:00:00,78.728,78.798,78.702,78.777,1441200000.0
2007-05-03 12:15:00,78.792,78.797,78.681,78.703,1431530000.0
2007-05-03 12:30:00,78.732,78.761,78.7,78.721,963960000.0
2007-05-03 12:45:00,78.744,78.8,78.723,78.733,886920000.0
2007-05-03 13:00:00,78.739,78.797,78.722,78.744,1618190000.0
2007-05-03 13:15:00,78.794,78.814,78.732,78.754,1555040000.0
2007-05-03 13:30:00,78.759,78.786,78.725,78.781,1097130000.0
2007-05-03 13:45:00,78.798,78.822,78.758,78.774,980790000.0
2007-05-03 14:00:00,78.808,78.818,78.738,78.747,907320000.0
2007-05-03 14:15:00,78.746,78.794,78.725,78.748,1108330000.0
2007-05-03 14:30:00,78.743,78.871,78.733,78.833,1457900000.0
2007-05-03 14:45:00,78.824,78.886,78.78,78.851,1494040000.0
2007-05-03 15:00:00,78.84,78.9,78.787,78.84,1516260000.0
2007-05-03 15:15:00,78.836,78.865,78.783,78.82,1165090000.0
2007-05-03 15:30:00,78.847,78.867,78.793,78.796,1201940000.0
2007-05-03 15:45:00,78.807,78.866,78.79,78.845,1469070000.0
2007-05-03 16:00:00,78.843,78.923,78.818,78.884,1054100000.0
2007-05-03 16:15:00,78.907,78.945,78.864,78.892,936800000.0
2007-05-03 16:30:00,78.854,78.923,78.833,78.889,1326480000.0
2007-05-03 16:45:00,78.883,78.948,78.855,78.922,1337370000.0
2007-05-03 17:00:00,78.94,78.953,78.902,78.952,1150380000.0
2007-05-03 17:15:00,78.928,78.996,78.924,78.944,1125470000.0
2007-05-03 17:30:00,78.944,78.992,78.933,78.935,886940000.0
2007-05-03 17:45:00,78.991,79.001,78.922,78.97,1436780000.0
2007-05-03 18:00:00,78.958,78.981,78.909,78.93,1558540000.0
2007-05-03 18:15:00,78.907,78.982,78.874,78.922,1009850000.0
2007-05-03 18:30:00,78.929,78.977,78.92,78.93,1204500000.0
2007-05-03 18:45:00,78.949,79.007,78.916,78.95,1115600000.0
2007-05-03 19:00:00,78.961,79.028,78.956,79.002,1395270000.0
2007-05-03 19:15:00,79.029,79.073,79.002,79.01,1182990000.0
2007-05-03 19:30:00,79.035,79.047,78.988,79.037,1251410000.0
2007-05-03 19:45:00,79.022,79.052,78.972,78.984,1197160000.0
2007-05-03 20:00:00,79.032,79.039,78.975,79.033,1381710000.0
2007-05-03 20:15:00,79.003,79.054,78.996,79.028,1067340000.0
2007-05-03 20:30:00,79.059,79.086,79.021,79.048,918530000.0
2007-05-03 20:45:00,79.044,79.085,79.005,79.008,1257170000.0
2007-05-03 21:00:00,78.997,79.052,78.981,78.996,1316890000.0
2007-05-03 21:15:00,79.011,79.054,78.998,79.047,701520000.0
2007-05-03 21:30:00,79.045,79.048,78.986,78.989,741270000.0
2007-05-03 21:45:00,79.031,79.046,78.999,79.036,710720000.0
2007-05-03 22:00:00,79.045,79.058,79.005,79.01,994430000.0
2007-05-03 22:15:00,79.047,79.049,79.0,79.016,634730000.0
2007-05-03 22:30:00,79.053,79.053,78.987,79.007,752890000.0
2007-05-03 22:45:00,79.002,79.052,78.979,79.006,560420000.0
2007-05-03 23:00:00,79.046,79.046,78.99,78.999,608110000.0
2007-05-03 23:15:00,78.993,79.023,78.968,79.008,636030000.0
2007-05-03 23:30:00,79.016,79.028,78.97,79.021,756200000.0
2007-05-03 23:45:00,79.031,79.049,78.99,78.991,520900000.0
2007-05-04 00:00:00,79.005,79.046,78.99,79.006,459470000.0
2007-05-04 00:15:00,79.027,79.029,78.966,78.967,743620000.0
2007-05-04 00:30:00,78.978,79.027,78.949,78.982,478120000.0
2007-05-04 00:45:00,78.986,79.006,78.965,79.0,830870000.0
2007-05-04 01:00:00,79.007,79.017,78.969,78.978,583590000.0
2007-05-04 01:15:00,78.99,79.047,78.973,79.008,919640000.0
2007-05-04 01:30:00,79.046,79.058,78.986,79.046,1429910000.0
2007-05-04 01:45:00,79.056,79.067,79.001,79.025,877040000.0
2007-05-04 02:00:00,79.035,79.057,78.99,79.01,838980000.0
2007-05-04 02:15:00,79.0,79.057,78.999,79.028,576490000.0
2007-05-04 02:30:00,79.026,79.038,78.979,79.007,951250000.0
2007-05-04 02:45:00,79.004,79.047,78.981,78.995,1172030000.0
2007-05-04 03:00:00,79.022,79.077,79.006,79.037,1118880000.0
2007-05-04 03:15:00,79.065,79.092,79.02,79.037,655800000.0
2007-05-04 03:30:00,79.038,79.067,79.014,79.02,512180000.0
2007-05-04 03:45:00,79.054,79.054,78.983,78.983,430650000.0
2007-05-04 04:00:00,78.99,79.014,78.954,78.987,613160000.0
2007-05-04 04:15:00,78.992,79.021,78.955,78.992,589700000.0
2007-05-04 04:30:00,79.027,79.035,78.943,78.962,696690000.0
2007-05-04 04:45:00,78.945,78.961,78.883,78.913,1212000000.0
2007-05-04 05:00:00,78.967,78.967,78.885,78.939,847920000.0
2007-05-04 05:15:00,78.925,78.93,78.869,78.927,1120600000.0
2007-05-04 05:30:00,78.936,78.936,78.865,78.898,509140000.0
2007-05-04 05:45:00,78.938,78.938,78.863,78.9,888390000.0
2007-05-04 06:00:00,78.881,78.927,78.873,78.877,431870000.0
2007-05-04 06:15:00,78.922,78.947,78.878,78.9,656210000.0
2007-05-04 06:30:00,78.929,78.953,78.871,78.94,416880000.0
2007-05-04 06:45:00,78.913,78.948,78.854,78.93,1394270000.0
2007-05-04 07:00:00,78.942,78.999,78.928,78.956,731720000.0
2007-05-04 07:15:00,78.977,79.005,78.952,78.986,893250000.0
2007-05-04 07:30:00,79.008,79.008,78.937,78.945,580740000.0
2007-05-04 07:45:00,78.984,78.999,78.94,78.976,1018990000.0
2007-05-04 08:00:00,78.954,79.008,78.942,78.966,685430000.0
2007-05-04 08:15:00,78.997,78.997,78.898,78.926,1423680000.0
2007-05-04 08:30:00,78.905,78.967,78.899,78.955,727870000.0
2007-05-04 08:45:00,78.955,78.989,78.921,78.937,1352900000.0
2007-05-04 09:00:00,78.976,79.001,78.908,78.947,1333850000.0
2007-05-04 09:15:00,78.985,79.053,78.95,79.039,922930000.0
2007-05-04 09:30:00,79.038,79.138,79.022,79.113,1078260000.0
2007-05-04 09:45:00,79.083,79.143,79.08,79.143,1297700000.0
2007-05-04 10:00:00,79.146,79.194,79.114,79.12,1641230000.0
2007-05-04 10:15:00,79.136,79.149,79.052,79.09,1391190000.0
2007-05-04 10:30:00,79.061,79.142,79.054,79.135,1637930000.0
2007-05-04 10:45:00,79.127,79.178,79.081,79.13,1206660000.0
2007-05-04 11:00:00,79.12,79.215,79.12,79.163,1621570000.0
2007-05-04 11:15:00,79.153,79.2,79.143,79.159,1282490000.0
2007-05-04 11:30:00,79.15,79.184,79.111,79.157,1659660000.0
2007-05-04 11:45:00,79.149,79.194,79.132,79.154,1059370000.0
2007-05-04 12:00:00,79.185,79.214,79.14,79.176,1463280000.0
2007-05-04 12:15:00,79.172,79.22,79.16,79.206,989490000.0
2007-05-04 12:30:00,79.217,79.217,79.167,79.18,948320000.0
2007-05-04 12:45:00,79.226,79.226,79.16,79.208,1022700000.0
2007-05-04 13:00:00,79.226,79.238,79.168,79.206,1634840000.0
2007-05-04 13:15:00,79.234,79.24,79.152,79.163,1442260000.0
2007-05-04 13:30:00,79.194,79.221,79.161,79.202,867360000.0
2007-05-04 13:45:00,79.193,79.215,79.167,79.188,971860000.0
2007-05-04 14:00:00,79.198,79.211,79.132,79.132,1154760000.0
2007-05-04 14:15:00,79.13,79.161,79.087,79.141,1227300000.0
2007-05-04 14:30:00,79.16,79.182,78.998,79.077,1422310000.0
2007-05-04 14:45:00,79.064,79.081,78.957,79.006,1615380000.0
2007-05-04 15:00:00,79.026,79.174,78.996,79.174,1446550000.0
2007-05-04 15:15:00,79.165,79.167,79.111,79.143,1094600000.0
2007-05-04 15:30:00,79.156,79.186,79.044,79.124,1386190000.0
2007-05-04 15:45:00,79.102,79.163,79.078,79.126,1472260000.0
2007-05-04 16:00:00,79.152,79.174,79.104,79.154,1069900000.0
2007-05-04 16:15:00,79.147,79.229,79.146,79.222,891930000.0
2007-05-04 16:30:00,79.234,79.247,79.188,79.216,1097760000.0
2007-05-04 16:45:00,79.235,79.261,79.158,79.235,1301820000.0
2007-05-04 17:00:00,79.243,79.264,79.198,79.238,920410000.0
2007-05-04 17:15:00,79.259,79.276,79.211,79.252,1160630000.0
2007-05-04 17:30:00,79.288,79.298,79.234,79.251,767020000.0
2007-05-04 17:45:00,79.25,79.278,79.156,79.268,848660000.0
2007-05-04 18:00:00,79.251,79.252,79.183,79.204,1206260000.0
2007-05-04 18:15:00,79.205,79.225,79.168,79.176,790030000.0
2007-05-04 18:30:00,79.192,79.258,79.192,79.224,1125460000.0
2007-05-04 18:45:00,79.214,79.25,79.121,79.202,1197830000.0
2007-05-04 19:00:00,79.211,79.251,79.189,79.236,1698870000.0
2007-05-04 19:15:00,79.242,79.242,79.188,79.217,666370000.0
2007-05-04 19:30:00,79.256,79.258,79.181,79.217,1137970000.0
2007-05-04 19:45:00,79.194,79.212,79.155,79.155,644540000.0
2007-05-04 20:00:00,79.189,79.194,79.137,79.168,1183890000.0
2007-05-04 20:15:00,79.194,79.211,79.153,79.171,849070000.0
2007-05-04 20:30:00,79.191,79.219,79.16,79.174,759580000.0
2007-05-04 20:45:00,79.204,79.204,79.125,79.17,1243020000.0
2007-05-04 21:00:00,79.164,79.188,79.135,79.167,974000000.0
2007-05-04 21:15:00,79.157,79.207,79.146,79.181,712140000.0
2007-05-04 21:30:00,79.166,79.187,79.116,79.119,632180000.0
2007-05-04 21:45:00,79.166,79.166,79.117,79.126,781680000.0
2007-05-04 22:00:00,79.166,79.17,79.126,79.14,928900000.0
2007-05-04 22:15:00,79.154,79.166,79.08,79.11,678320000.0
2007-05-04 22:30:00,79.123,79.16,79.106,79.127,736240000.0
2007-05-04 22:45:00,79.151,79.16,79.113,79.147,502700000.0
2007-05-07 02:00:00,79.133,79.17,79.108,79.167,1214580000.0
2007-05-07 02:15:00,79.146,79.172,79.078,79.122,1597660000.0
2007-05-07 02:30:00,79.139,79.22,79.131,79.193,1142250000.0
2007-05-07 02:45:00,79.198,79.22,79.144,79.148,1023080000.0
2007-05-07 03:00:00,79.16,79.182,79.084,79.163,1376860000.0
2007-05-07 03:15:00,79.155,79.207,79.147,79.164,1009300000.0
2007-05-07 03:30:00,79.173,79.201,79.127,79.16,678040000.0
2007-05-07 03:45:00,79.165,79.177,79.138,79.163,819540000.0
2007-05-07 04:00:00,79.151,79.202,79.14,79.196,1105350000.0
2007-05-07 04:15:00,79.178,79.22,79.138,79.168,1051100000.0
2007-05-07 04:30:00,79.168,79.216,79.138,79.15,988540000.0
2007-05-07 04:45:00,79.15,79.179,79.113,79.123,549950000.0
2007-05-07 05:00:00,79.161,79.169,79.121,79.148,583630000.0
2007-05-07 05:15:00,79.157,79.163,79.131,79.131,861230000.0
2007-05-07 05:30:00,79.146,79.169,79.037,79.038,963550000.0
2007-05-07 05:45:00,79.036,79.09,79.036,79.064,1020870000.0
2007-05-07 06:00:00,79.069,79.113,79.06,79.09,1056960000.0
2007-05-07 06:15:00,79.122,79.124,79.059,79.089,1150800000.0
2007-05-07 06:30:00,79.08,79.142,79.048,79.125,892350000.0
2007-05-07 06:45:00,79.109,79.136,79.082,79.135,1466950000.0
2007-05-07 07:00:00,79.143,79.149,79.097,79.141,1173370000.0
2007-05-07 07:15:00,79.171,79.174,79.112,79.144,889890000.0
2007-05-07 07:30:00,79.141,79.173,79.102,79.161,1037850000.0
2007-05-07 07:45:00,79.154,79.188,79.1,79.175,1391100000.0
2007-05-07 08:00:00,79.172,79.255,79.112,79.181,1236850000.0
2007-05-07 08:15:00,79.173,79.239,79.173,79.206,1442800000.0
2007-05-07 08:30:00,79.222,79.248,79.156,79.156,1289540000.0
2007-05-07 08:45:00,79.158,79.198,79.148,79.151,1717580000.0
2007-05-07 09:00:00,79.199,79.199,79.127,79.137,1117680000.0
2007-05-07 09:15:00,79.176,79.21,79.154,79.182,1550650000.0
2007-05-07 09:30:00,79.19,79.229,79.167,79.171,930330000.0
2007-05-07 09:45:00,79.227,79.227,79.161,79.169,1540180000.0
2007-05-07 10:00:00,79.167,79.21,79.147,79.183,1483420000.0
2007-05-07 10:15:00,79.165,79.2,79.133,79.197,826620000.0
2007-05-07 10:30:00,79.198,79.22,79.151,79.216,1298790000.0
2007-05-07 10:45:00,79.214,79.225,79.173,79.207,1096140000.0
2007-05-07 11:00:00,79.17,79.214,79.124,79.142,1296090000.0
2007-05-07 11:15:00,79.146,79.18,79.119,79.151,1241950000.0
2007-05-07 11:30:00,79.16,79.183,79.133,79.156,804510000.0
2007-05-07 11:45:00,79.177,79.192,79.137,79.177,1001630000.0
2007-05-07 12:00:00,79.167,79.187,79.109,79.128,1496300000.0
2007-05-07 12:15:00,79.127,79.167,79.117,79.151,1338670000.0
2007-05-07 12:30:00,79.127,79.189,79.079,79.097,1130080000.0
2007-05-07 12:45:00,79.12,79.177,79.096,79.146,1454330000.0
2007-05-07 13:00:00,79.164,79.186,79.114,79.16,1608230000.0
2007-05-07 13:15:00,79.155,79.191,79.13,79.166,1412820000.0
2007-05-07 13:30:00,79.147,79.181,79.117,79.159,1154240000.0
2007-05-07 13:45:00,79.167,79.204,79.132,79.177,1226550000.0
2007-05-07 14:00:00,79.177,79.19,79.144,79.16,1229680000.0
2007-05-07 14:15:00,79.182,79.197,79.134,79.169,1271180000.0
2007-05-07 14:30:00,79.166,79.21,79.162,79.168,1642470000.0
2007-05-07 14:45:00,79.177,79.216,79.161,79.185,1602910000.0
2007-05-07 15:00:00,79.199,79.21,79.147,79.189,960620000.0
2007-05-07 15:15:00,79.189,79.189,79.109,79.131,943970000.0
2007-05-07 15:30:00,79.129,79.157,79.109,79.154,1597400000.0
2007-05-07 15:45:00,79.141,79.249,79.133,79.219,1635870000.0
2007-05-07 16:00:00,79.236,79.251,79.196,79.232,1206170000.0
2007-05-07 16:15:00,79.209,79.277,79.169,79.17,1676020000.0
2007-05-07 16:30:00,79.175,79.225,79.147,79.178,1332130000.0
2007-05-07 16:45:00,79.211,79.256,79.179,79.245,1634680000.0
2007-05-07 17:00:00,79.248,79.26,79.204,79.232,1268660000.0
2007-05-07 17:15:00,79.288,79.303,79.219,79.293,1642700000.0
2007-05-07 17:30:00,79.313,79.316,79.204,79.221,1404720000.0
2007-05-07 17:45:00,79.241,79.241,79.174,79.189,1615170000.0
2007-05-07 18:00:00,79.178,79.217,79.137,79.177,1276520000.0
2007-05-07 18:15:00,79.179,79.232,79.168,79.191,985250000.0
2007-05-07 18:30:00,79.206,79.27,79.171,79.239,913420000.0
2007-05-07 18:45:00,79.234,79.236,79.167,79.167,1419680000.0
2007-05-07 19:00:00,79.185,79.228,79.146,79.199,1630560000.0
2007-05-07 19:15:00,79.196,79.26,79.19,79.26,859210000.0
2007-05-07 19:30:00,79.25,79.298,79.23,79.293,1645780000.0
2007-05-07 19:45:00,79.322,79.329,79.242,79.267,922180000.0
2007-05-07 20:00:00,79.272,79.299,79.227,79.246,1384310000.0
2007-05-07 20:15:00,79.275,79.278,79.197,79.224,970610000.0
2007-05-07 20:30:00,79.206,79.25,79.203,79.233,952100000.0
2007-05-07 20:45:00,79.23,79.296,79.213,79.284,739080000.0
2007-05-07 21:00:00,79.277,79.319,79.252,79.277,1674180000.0
2007-05-07 21:15:00,79.314,79.318,79.248,79.251,1008650000.0
2007-05-07 21:30:00,79.287,79.287,79.202,79.206,849230000.0
2007-05-07 21:45:00,79.237,79.239,79.184,79.217,574010000.0
2007-05-07 22:00:00,79.227,79.237,79.188,79.197,1100190000.0
2007-05-07 22:15:00,79.22,79.25,79.189,79.213,836210000.0
2007-05-07 22:30:00,79.236,79.24,79.15,79.168,1388640000.0
2007-05-07 22:45:00,79.189,79.217,79.149,79.156,1615650000.0
2007-05-07 23:00:00,79.176,79.19,79.135,79.162,1168930000.0
2007-05-07 23:15:00,79.166,79.202,79.155,79.197,842460000.0
2007-05-07 23:30:00,79.206,79.209,79.161,79.164,542380000.0
2007-05-07 23:45:00,79.195,79.209,79.153,79.178,647570000.0
2007-05-08 00:00:00,79.199,79.209,79.175,79.207,373240000.0
2007-05-08 00:15:00,79.217,79.217,79.188,79.19,467430000.0
2007-05-08 00:30:00,79.218,79.231,79.168,79.17,825060000.0
2007-05-08 00:45:00,79.179,79.2,79.133,79.165,1246840000.0
2007-05-08 01:00:00,79.179,79.231,79.159,79.216,1497370000.0
2007-05-08 01:15:00,79.209,79.232,79.186,79.198,1373680000.0
2007-05-08 01:30:00,79.221,79.241,79.191,79.237,780230000.0
2007-05-08 01:45:00,79.231,79.263,79.207,79.237,1348300000.0
2007-05-08 02:00:00,79.267,79.303,79.212,79.212,1395970000.0
2007-05-08 02:15:00,79.207,79.275,79.199,79.238,489290000.0
2007-05-08 02:30:00,79.252,79.315,79.215,79.215,1015980000.0
2007-05-08 02:45:00,79.229,79.272,79.22,79.226,796290000.0
2007-05-08 03:00:00,79.236,79.278,79.186,79.209,1610180000.0
2007-05-08 03:15:00,79.229,79.243,79.188,79.207,497840000.0
2007-05-08 03:30:00,79.195,79.229,79.111,79.119,658160000.0
2007-05-08 03:45:00,79.125,79.162,79.083,79.095,735830000.0
2007-05-08 04:00:00,79.146,79.146,79.08,79.14,802490000.0
2007-05-08 04:15:00,79.119,79.144,79.091,79.135,978400000.0
2007-05-08 04:30:00,79.143,79.143,79.081,79.097,645120000.0
2007-05-08 04:45:00,79.093,79.133,79.079,79.088,748950000.0
2007-05-08 05:00:00,79.112,79.132,79.041,79.078,1040660000.0
2007-05-08 05:15:00,79.086,79.09,78.99,79.014,971110000.0
2007-05-08 05:30:00,79.003,79.055,79.002,79.047,773140000.0
2007-05-08 05:45:00,79.056,79.086,79.018,79.036,802130000.0
2007-05-08 06:00:00,79.074,79.088,79.04,79.065,746390000.0
2007-05-08 06:15:00,79.07,79.076,79.018,79.027,707280000.0
2007-05-08 06:30:00,79.05,79.111,79.033,79.044,808440000.0
2007-05-08 06:45:00,79.106,79.119,79.042,79.083,1086500000.0
2007-05-08 07:00:00,79.122,79.122,79.055,79.066,693580000.0
2007-05-08 07:15:00,79.064,79.129,79.06,79.106,856310000.0
2007-05-08 07:30:00,79.099,79.118,79.052,79.098,1051860000.0
2007-05-08 07:45:00,79.107,79.115,79.057,79.107,1400080000.0
2007-05-08 08:00:00,79.114,79.116,79.075,79.098,1246380000.0
2007-05-08 08:15:00,79.089,79.16,79.088,79.129,1458450000.0
2007-05-08 08:30:00,79.139,79.192,79.123,79.161,1117200000.0
2007-05-08 08:45:00,79.164,79.196,79.125,79.153,807140000.0
2007-05-08 09:00:00,79.109,79.21,79.101,79.142,1521700000.0
2007-05-08 09:15:00,79.136,79.204,79.129,79.204,1067660000.0
2007-05-08 09:30:00,79.181,79.209,79.148,79.185,1055120000.0
2007-05-08 09:45:00,79.179,79.21,79.156,79.18,1155640000.0
2007-05-08 10:00:00,79.17,79.191,79.119,79.138,1217310000.0
2007-05-08 10:15:00,79.129,79.169,79.083,79.085,1257680000.0
2007-05-08 10:30:00,79.115,79.119,79.019,79.027,1228650000.0
2007-05-08 10:45:00,79.021,79.079,79.014,79.057,1524430000.0
2007-05-08 11:00:00,79.043,79.081,79.013,79.066,1278260000.0
2007-05-08 11:15:00,79.064,79.138,79.064,79.085,1040720000.0
2007-05-08 11:30:00,79.107,79.143,79.084,79.124,1194620000.0
2007-05-08 11:45:00,79.127,79.173,79.096,79.128,1087640000.0
2007-05-08 12:00:00,79.136,79.155,79.054,79.081,1007390000.0
2007-05-08 12:15:00,79.08,79.144,79.08,79.134,1400740000.0
2007-05-08 12:30:00,79.136,79.139,79.072,79.136,1427190000.0
2007-05-08 12:45:00,79.126,79.142,79.052,79.066,1066390000.0
2007-05-08 13:00:00,79.092,79.11,79.04,79.041,1568040000.0
2007-05-08 13:15:00,79.07,79.07,78.955,78.957,1527680000.0
2007-05-08 13:30:00,78.952,79.022,78.93,78.988,1573240000.0
2007-05-08 13:45:00,79.0,79.033,78.974,78.997,1596400000.0
2007-05-08 14:00:00,79.019,79.019,78.916,78.932,1572950000.0
2007-05-08 14:15:00,78.927,78.987,78.853,78.863,1122460000.0
2007-05-08 14:30:00,78.887,78.895,78.83,78.88,1057190000.0
2007-05-08 14:45:00,78.873,78.898,78.811,78.838,1444320000.0
2007-05-08 15:00:00,78.863,78.892,78.828,78.835,1565590000.0
2007-05-08 15:15:00,78.83,78.89,78.818,78.839,1390820000.0
2007-05-08 15:30:00,78.831,78.894,78.82,78.894,1000360000.0
2007-05-08 15:45:00,78.861,78.908,78.841,78.863,1432200000.0
2007-05-08 16:00:00,78.852,78.958,78.827,78.948,1178860000.0
2007-05-08 16:15:00,78.978,79.049,78.915,79.014,1494650000.0
2007-05-08 16:30:00,79.026,79.051,78.964,79.013,1747410000.0
2007-05-08 16:45:00,78.997,79.045,78.951,78.998,1698100000.0
2007-05-08 17:00:00,78.994,79.057,78.988,78.997,1272980000.0
2007-05-08 17:15:00,79.024,79.068,78.973,79.04,1571320000.0
2007-05-08 17:30:00,79.056,79.13,79.016,79.016,1258930000.0
2007-05-08 17:45:00,79.045,79.065,78.997,79.012,1317220000.0
2007-05-08 18:00:00,79.031,79.054,79.0,79.034,1020860000.0
2007-05-08 18:15:00,79.03,79.068,78.988,78.993,1384310000.0
2007-05-08 18:30:00,78.993,79.039,78.986,79.027,1359080000.0
2007-05-08 18:45:00,79.003,79.099,78.979,79.025,1720460000.0
2007-05-08 19:00:00,79.026,79.073,78.984,79.018,1544090000.0
2007-05-08 19:15:00,79.003,79.231,78.999,79.073,1392030000.0
2007-05-08 19:30:00,79.05,79.266,79.014,79.031,1083580000.0
2007-05-08 19:45:00,79.061,79.077,79.02,79.026,1153590000.0
2007-05-08 20:00:00,79.035,79.084,79.03,79.046,1081540000.0
2007-05-08 20:15:00,79.04,79.099,79.032,79.084,822910000.0
2007-05-08 20:30:00,79.104,79.129,79.058,79.06,1244450000.0
2007-05-08 20:45:00,79.082,79.103,79.029,79.031,1256370000.0
2007-05-08 21:00:00,79.04,79.086,79.021,79.024,677670000.0
2007-05-08 21:15:00,79.039,79.062,79.007,79.019,477440000.0
2007-05-08 21:30:00,79.056,79.06,79.009,79.043,916070000.0
2007-05-08 21:45:00,79.002,79.038,78.975,78.983,617030000.0
2007-05-08 22:00:00,79.021,79.048,78.988,79.038,1009790000.0
2007-05-08 22:15:00,79.048,79.049,78.996,79.007,900530000.0
2007-05-08 22:30:00,79.004,79.049,78.924,79.016,551040000.0
2007-05-08 22:45:00,79.057,79.066,79.018,79.037,658990000.0
2007-05-08 23:00:00,79.067,79.069,78.99,79.036,393590000.0
2007-05-08 23:15:00,79.074,79.082,79.015,79.026,462060000.0
2007-05-08 23:30:00,79.054,79.054,78.997,79.008,858930000.0
2007-05-08 23:45:00,79.005,79.059,78.986,79.036,950500000.0
2007-05-09 00:00:00,79.047,79.083,79.037,79.039,663060000.0
2007-05-09 00:15:00,79.077,79.084,79.032,79.066,611510000.0
2007-05-09 00:30:00,79.076,79.076,79.021,79.041,765020000.0
2007-05-09 00:45:00,79.053,79.1,79.014,79.058,931380000.0
2007-05-09 01:00:00,79.072,79.107,79.032,79.078,610770000.0
2007-05-09 01:15:00,79.075,79.11,79.049,79.058,834870000.0
2007-05-09 01:30:00,79.096,79.099,79.036,79.045,1083060000.0
2007-05-09 01:45:00,79.09,79.13,79.01,79.018,1178420000.0
2007-05-09 02:00:00,79.037,79.091,79.025,79.037,1273250000.0
2007-05-09 02:15:00,79.067,79.067,79.009,79.023,453010000.0
2007-05-09 02:30:00,79.079,79.079,78.976,78.976,1314170000.0
2007-05-09 02:45:00,78.989,79.015,78.855,78.87,901850000.0
2007-05-09 03:00:00,78.862,78.896,78.783,78.808,1616030000.0
2007-05-09 03:15:00,78.826,78.85,78.754,78.823,498590000.0
2007-05-09 03:30:00,78.859,78.859,78.79,78.832,657100000.0
2007-05-09 03:45:00,78.848,78.871,78.82,78.857,786260000.0
2007-05-09 04:00:00,78.842,78.889,78.833,78.868,575390000.0
2007-05-09 04:15:00,78.849,78.885,78.833,78.843,985340000.0
2007-05-09 04:30:00,78.872,78.91,78.819,78.825,460020000.0
2007-05-09 04:45:00,78.878,78.878,78.821,78.841,608480000.0
2007-05-09 05:00:00,78.855,78.88,78.815,78.842,835960000.0
2007-05-09 05:15:00,78.867,78.899,78.834,78.886,881180000.0
2007-05-09 05:30:00,78.922,78.922,78.85,78.897,466800000.0
2007-05-09 05:45:00,78.905,78.929,78.866,78.866,738640000.0
2007-05-09 06:00:00,78.942,78.942,78.868,78.885,532170000.0
2007-05-09 06:15:00,78.918,78.966,78.879,78.88,447100000.0
2007-05-09 06:30:00,78.915,78.953,78.873,78.918,692260000.0
2007-05-09 06:45:00,78.914,79.005,78.914,78.982,1087640000.0
2007-05-09 07:00:00,78.972,79.02,78.959,79.018,547170000.0
2007-05-09 07:15:00,79.026,79.034,78.97,79.033,638330000.0
2007-05-09 07:30:00,79.046,79.048,78.987,79.006,1209140000.0
2007-05-09 07:45:00,79.016,79.018,78.942,78.959,1387720000.0
2007-05-09 08:00:00,78.99,79.031,78.94,78.96,1462620000.0
2007-05-09 08:15:00,78.952,79.056,78.948,79.053,1556920000.0
2007-05-09 08:30:00,79.076,79.077,78.988,78.992,1277110000.0
2007-05-09 08:45:00,79.002,79.068,78.992,79.016,840440000.0
2007-05-09 09:00:00,78.999,79.049,78.958,79.027,1525370000.0
2007-05-09 09:15:00,79.011,79.07,79.007,79.028,1086040000.0
2007-05-09 09:30:00,79.023,79.059,79.006,79.057,1059060000.0
2007-05-09 09:45:00,79.015,79.05,78.986,79.031,782610000.0
2007-05-09 10:00:00,79.056,79.114,79.003,79.065,1211380000.0
2007-05-09 10:15:00,79.061,79.1,79.022,79.028,1391240000.0
2007-05-09 10:30:00,79.022,79.076,79.01,79.04,1293980000.0
2007-05-09 10:45:00,79.056,79.069,78.977,78.995,1340150000.0
2007-05-09 11:00:00,79.005,79.019,78.937,78.967,1175470000.0
2007-05-09 11:15:00,78.985,79.052,78.95,79.049,1120500000.0
2007-05-09 11:30:00,79.044,79.086,78.994,78.999,1457330000.0
2007-05-09 11:45:00,79.059,79.059,78.991,79.018,1037060000.0
2007-05-09 12:00:00,79.006,79.05,78.945,78.959,930230000.0
2007-05-09 12:15:00,79.005,79.01,78.959,78.961,1130680000.0
2007-05-09 12:30:00,78.985,79.051,78.959,79.024,1435660000.0
2007-05-09 12:45:00,79.029,79.091,79.027,79.061,1342610000.0
2007-05-09 13:00:00,79.049,79.104,79.005,79.036,1511740000.0
2007-05-09 13:15:00,79.024,79.057,78.993,79.008,1493210000.0
2007-05-09 13:30:00,79.002,79.084,78.993,79.041,1394760000.0
2007-05-09 13:45:00,79.011,79.072,79.011,79.038,1548820000.0
2007-05-09 14:00:00,79.053,79.065,79.015,79.023,1382040000.0
2007-05-09 14:15:00,79.062,79.072,78.952,78.984,1101370000.0
2007-05-09 14:30:00,78.993,78.994,78.924,78.956,1054000000.0
2007-05-09 14:45:00,78.937,78.988,78.91,78.936,1482970000.0
2007-05-09 15:00:00,78.957,79.017,78.913,78.957,1607480000.0
2007-05-09 15:15:00,78.971,78.992,78.923,78.94,1526040000.0
2007-05-09 15:30:00,78.934,79.042,78.934,79.004,1282540000.0
2007-05-09 15:45:00,79.01,79.052,78.969,79.0,1442860000.0
2007-05-09 16:00:00,78.971,79.015,78.941,78.951,1107180000.0
2007-05-09 16:15:00,78.955,79.003,78.894,78.96,1392060000.0
2007-05-09 16:30:00,78.994,79.065,78.958,79.023,1522560000.0
2007-05-09 16:45:00,79.004,79.059,78.99,79.009,1674070000.0
2007-05-09 17:00:00,78.98,79.004,78.909,78.977,1367490000.0
2007-05-09 17:15:00,78.996,79.02,78.958,78.997,1380980000.0
2007-05-09 17:30:00,79.013,79.045,78.976,78.994,1369190000.0
2007-05-09 17:45:00,79.0,79.024,78.964,78.979,1244610000.0
2007-05-09 18:00:00,78.972,79.029,78.946,78.981,1052750000.0
2007-05-09 18:15:00,78.986,79.047,78.981,79.011,1035360000.0
2007-05-09 18:30:00,79.03,79.041,78.981,79.031,1175940000.0
2007-05-09 18:45:00,79.037,79.06,78.992,79.031,1321530000.0
2007-05-09 19:00:00,79.054,79.084,79.023,79.055,1311920000.0
2007-05-09 19:15:00,79.022,79.083,79.015,79.083,1671730000.0
2007-05-09 19:30:00,79.086,79.087,79.039,79.039,684200000.0
2007-05-09 19:45:00,79.067,79.083,79.029,79.055,821350000.0
2007-05-09 20:00:00,79.072,79.113,79.042,79.068,1199940000.0
2007-05-09 20:15:00,79.094,79.155,79.067,79.1,973610000.0
2007-05-09 20:30:00,79.128,79.21,79.11,79.179,1320590000.0
2007-05-09 20:45:00,79.17,79.252,79.147,79.201,1518250000.0
2007-05-09 21:00:00,79.202,79.239,79.157,79.214,884890000.0
2007-05-09 21:15:00,79.216,79.254,79.187,79.199,679280000.0
2007-05-09 21:30:00,79.205,79.26,79.171,79.219,830410000.0
2007-05-09 21:45:00,79.244,79.288,79.206,79.206,1028320000.0
2007-05-09 22:00:00,79.215,79.256,79.164,79.188,1162420000.0
2007-05-09 22:15:00,79.181,79.229,79.159,79.167,705800000.0
2007-05-09 22:30:00,79.227,79.227,79.156,79.176,531160000.0
2007-05-09 22:45:00,79.226,79.226,79.155,79.172,571400000.0
2007-05-09 23:00:00,79.179,79.235,79.156,79.206,451580000.0
2007-05-09 23:15:00,79.212,79.212,79.156,79.158,580110000.0
2007-05-09 23:30:00,79.195,79.211,79.166,79.182,725740000.0
2007-05-09 23:45:00,79.213,79.213,79.124,79.125,741660000.0
2007-05-10 00:00:00,79.139,79.17,79.117,79.168,403470000.0
2007-05-10 00:15:00,79.177,79.196,79.129,79.169,693970000.0
2007-05-10 00:30:00,79.182,79.203,79.153,79.178,471230000.0
2007-05-10 00:45:00,79.187,79.231,79.147,79.205,1316790000.0
2007-05-10 01:00:00,79.206,79.241,79.163,79.171,822710000.0
2007-05-10 01:15:00,79.218,79.229,79.161,79.201,863920000.0
2007-05-10 01:30:00,79.212,79.25,79.175,79.197,1240370000.0
2007-05-10 01:45:00,79.208,79.234,79.136,79.157,1303450000.0
2007-05-10 02:00:00,79.154,79.249,79.143,79.167,1228840000.0
2007-05-10 02:15:00,79.189,79.211,79.137,79.138,686770000.0
2007-05-10 02:30:00,79.195,79.218,79.134,79.153,1049270000.0
2007-05-10 02:45:00,79.169,79.211,79.12,79.127,912000000.0
2007-05-10 03:00:00,79.137,79.189,79.124,79.175,1584750000.0
2007-05-10 03:15:00,79.143,79.179,79.137,79.145,520520000.0
2007-05-10 03:30:00,79.152,79.159,79.103,79.112,703650000.0
2007-05-10 03:45:00,79.143,79.191,79.124,79.139,537030000.0
2007-05-10 04:00:00,79.151,79.158,79.071,79.104,800700000.0
2007-05-10 04:15:00,79.124,79.153,79.099,79.109,895710000.0
2007-05-10 04:30:00,79.116,79.175,79.112,79.167,613270000.0
2007-05-10 04:45:00,79.139,79.197,79.139,79.157,811760000.0
2007-05-10 05:00:00,79.17,79.212,79.156,79.208,1058070000.0
2007-05-10 05:15:00,79.228,79.233,79.188,79.202,909910000.0
2007-05-10 05:30:00,79.195,79.252,79.177,79.185,526790000.0
2007-05-10 05:45:00,79.22,79.22,79.14,79.14,716470000.0
2007-05-10 06:00:00,79.164,79.192,79.144,79.173,525380000.0
2007-05-10 06:15:00,79.175,79.189,79.134,79.169,455930000.0
2007-05-10 06:30:00,79.185,79.191,79.131,79.146,735230000.0
2007-05-10 06:45:00,79.177,79.193,79.138,79.186,819270000.0
2007-05-10 07:00:00,79.193,79.218,79.133,79.151,763930000.0
2007-05-10 07:15:00,79.177,79.205,79.154,79.163,720500000.0
2007-05-10 07:30:00,79.173,79.232,79.157,79.216,1260030000.0
2007-05-10 07:45:00,79.181,79.229,79.167,79.196,1177320000.0
2007-05-10 08:00:00,79.15,79.21,79.108,79.137,1464880000.0
2007-05-10 08:15:00,79.149,79.19,79.099,79.134,1570760000.0
2007-05-10 08:30:00,79.119,79.158,79.097,79.125,1266990000.0
2007-05-10 08:45:00,79.132,79.195,79.124,79.159,832520000.0
2007-05-10 09:00:00,79.182,79.236,79.151,79.215,1525970000.0
2007-05-10 09:15:00,79.201,79.239,79.188,79.2,915070000.0
2007-05-10 09:30:00,79.208,79.253,79.2,79.229,1037360000.0
2007-05-10 09:45:00,79.222,79.299,79.222,79.273,1295940000.0
2007-05-10 10:00:00,79.244,79.309,79.236,79.288,1213680000.0
2007-05-10 10:15:00,79.322,79.37,79.289,79.339,1222320000.0
2007-05-10 10:30:00,79.35,79.377,79.314,79.339,1397160000.0
2007-05-10 10:45:00,79.33,79.37,79.304,79.307,1241750000.0
2007-05-10 11:00:00,79.346,79.374,79.302,79.349,1183720000.0
2007-05-10 11:15:00,79.363,79.399,79.311,79.371,1107250000.0
2007-05-10 11:30:00,79.363,79.391,79.265,79.325,1494850000.0
2007-05-10 11:45:00,79.304,79.361,79.291,79.322,916400000.0
2007-05-10 12:00:00,79.343,79.376,79.303,79.366,1039680000.0
2007-05-10 12:15:00,79.339,79.382,79.294,79.312,1546820000.0
2007-05-10 12:30:00,79.305,79.362,79.269,79.299,1517770000.0
2007-05-10 12:45:00,79.323,79.333,79.256,79.261,1105360000.0
2007-05-10 13:00:00,79.25,79.293,79.209,79.242,1473410000.0
2007-05-10 13:15:00,79.28,79.322,79.232,79.308,1379350000.0
2007-05-10 13:30:00,79.282,79.359,79.277,79.301,1471980000.0
2007-05-10 13:45:00,79.307,79.341,79.254,79.275,1690460000.0
2007-05-10 14:00:00,79.314,79.33,79.266,79.303,1604020000.0
2007-05-10 14:15:00,79.298,79.331,79.269,79.291,1119570000.0
2007-05-10 14:30:00,79.275,79.322,79.22,79.295,1086870000.0
2007-05-10 14:45:00,79.269,79.384,79.269,79.373,1417340000.0
2007-05-10 15:00:00,79.34,79.369,79.271,79.333,1546320000.0
2007-05-10 15:15:00,79.324,79.346,79.267,79.313,1335200000.0
2007-05-10 15:30:00,79.302,79.351,79.274,79.338,1314960000.0
2007-05-10 15:45:00,79.364,79.364,79.273,79.306,1251610000.0
2007-05-10 16:00:00,79.286,79.362,79.262,79.317,1209460000.0
2007-05-10 16:15:00,79.328,79.362,79.276,79.277,1286670000.0
2007-05-10 16:30:00,79.278,79.338,79.275,79.31,1681920000.0
2007-05-10 16:45:00,79.325,79.334,79.27,79.305,1622310000.0
2007-05-10 17:00:00,79.283,79.32,79.265,79.268,1392840000.0
2007-05-10 17:15:00,79.276,79.329,79.269,79.28,1454390000.0
2007-05-10 17:30:00,79.308,79.326,79.279,79.299,1401380000.0
2007-05-10 17:45:00,79.307,79.313,79.215,79.262,1091120000.0
2007-05-10 18:00:00,79.231,79.269,79.122,79.164,1324280000.0
2007-05-10 18:15:00,79.194,79.197,79.06,79.12,1543990000.0
2007-05-10 18:30:00,79.118,79.13,79.023,79.066,1527840000.0
2007-05-10 18:45:00,79.035,79.083,79.003,79.028,1730150000.0
2007-05-10 19:00:00,79.042,79.048,78.878,78.892,1620950000.0
2007-05-10 19:15:00,78.919,78.994,78.868,78.984,1453620000.0
2007-05-10 19:30:00,78.953,78.98,78.917,78.967,1216250000.0
2007-05-10 19:45:00,78.958,79.025,78.913,78.93,1145160000.0
2007-05-10 20:00:00,78.911,79.004,78.911,78.985,1176260000.0
2007-05-10 20:15:00,78.958,79.003,78.944,78.962,869990000.0
2007-05-10 20:30:00,78.97,79.01,78.955,78.991,797650000.0
2007-05-10 20:45:00,78.964,79.02,78.952,78.969,1325220000.0
2007-05-10 21:00:00,78.957,79.0,78.928,78.956,856710000.0
2007-05-10 21:15:00,78.993,78.993,78.94,78.948,545380000.0
2007-05-10 21:30:00,78.947,78.968,78.912,78.933,983890000.0
2007-05-10 21:45:00,78.94,79.0,78.856,78.857,855680000.0
2007-05-10 22:00:00,78.847,78.924,78.839,78.858,1330290000.0
2007-05-10 22:15:00,78.852,78.953,78.852,78.929,998300000.0
2007-05-10 22:30:00,78.954,78.954,78.874,78.878,832000000.0
2007-05-10 22:45:00,78.929,78.929,78.858,78.897,772570000.0
2007-05-10 23:00:00,78.924,78.925,78.802,78.849,555100000.0
2007-05-10 23:15:00,78.874,78.923,78.832,78.888,684250000.0
2007-05-10 23:30:00,78.899,78.95,78.864,78.907,927710000.0
2007-05-10 23:45:00,78.899,78.909,78.787,78.814,1111200000.0
2007-05-11 00:00:00,78.83,78.86,78.76,78.82,586060000.0
2007-05-11 00:15:00,78.812,78.831,78.752,78.806,874790000.0
2007-05-11 00:30:00,78.833,78.836,78.785,78.808,630480000.0
2007-05-11 00:45:00,78.845,78.845,78.748,78.756,1055520000.0
2007-05-11 01:00:00,78.772,78.829,78.709,78.72,800580000.0
2007-05-11 01:15:00,78.737,78.758,78.672,78.672,807700000.0
2007-05-11 01:30:00,78.681,78.739,78.667,78.688,1399550000.0
2007-05-11 01:45:00,78.696,78.784,78.69,78.736,1256720000.0
2007-05-11 02:00:00,78.781,78.811,78.711,78.716,1525390000.0
2007-05-11 02:15:00,78.732,78.756,78.669,78.694,651380000.0
2007-05-11 02:30:00,78.707,78.775,78.703,78.743,1429760000.0
2007-05-11 02:45:00,78.765,78.811,78.75,78.774,800270000.0
2007-05-11 03:00:00,78.798,78.847,78.765,78.832,1570160000.0
2007-05-11 03:15:00,78.851,78.914,78.829,78.869,598260000.0
2007-05-11 03:30:00,78.892,78.895,78.79,78.8,735400000.0
2007-05-11 03:45:00,78.817,78.906,78.792,78.895,821140000.0
2007-05-11 04:00:00,78.873,78.929,78.873,78.919,791110000.0
2007-05-11 04:15:00,78.922,78.951,78.889,78.932,1021560000.0
2007-05-11 04:30:00,78.938,78.957,78.87,78.905,516410000.0
2007-05-11 04:45:00,78.909,78.92,78.851,78.892,843790000.0
2007-05-11 05:00:00,78.861,78.931,78.849,78.863,972560000.0
2007-05-11 05:15:00,78.854,78.924,78.847,78.874,1107860000.0
2007-05-11 05:30:00,78.893,78.912,78.842,78.842,796230000.0
2007-05-11 05:45:00,78.852,78.878,78.83,78.846,824560000.0
2007-05-11 06:00:00,78.876,78.932,78.855,78.932,668960000.0
2007-05-11 06:15:00,78.934,78.943,78.865,78.869,718230000.0
2007-05-11 06:30:00,78.899,78.917,78.859,78.865,923810000.0
2007-05-11 06:45:00,78.892,78.929,78.858,78.919,1177800000.0
2007-05-11 07:00:00,78.915,78.952,78.894,78.913,670900000.0
2007-05-11 07:15:00,78.925,78.925,78.836,78.894,974020000.0
2007-05-11 07:30:00,78.885,78.893,78.825,78.833,1359370000.0
2007-05-11 07:45:00,78.825,78.88,78.819,78.819,1513470000.0
2007-05-11 08:00:00,78.839,78.863,78.807,78.807,1370420000.0
2007-05-11 08:15:00,78.848,78.88,78.813,78.831,1561760000.0
2007-05-11 08:30:00,78.854,78.891,78.821,78.852,1250420000.0
2007-05-11 08:45:00,78.84,78.91,78.832,78.875,740120000.0
2007-05-11 09:00:00,78.89,78.908,78.835,78.838,1183810000.0
2007-05-11 09:15:00,78.887,78.889,78.796,78.808,941440000.0
2007-05-11 09:30:00,78.829,78.829,78.757,78.796,1075350000.0
2007-05-11 09:45:00,78.761,78.864,78.748,78.864,1190590000.0
2007-05-11 10:00:00,78.844,78.88,78.812,78.864,1029990000.0
2007-05-11 10:15:00,78.832,78.883,78.798,78.808,1373860000.0
2007-05-11 10:30:00,78.816,78.852,78.749,78.751,1400840000.0
2007-05-11 10:45:00,78.761,78.826,78.755,78.78,1244940000.0
2007-05-11 11:00:00,78.774,78.818,78.715,78.719,1160270000.0
2007-05-11 11:15:00,78.711,78.784,78.689,78.775,1073910000.0
2007-05-11 11:30:00,78.737,78.809,78.661,78.775,1426790000.0
2007-05-11 11:45:00,78.74,78.831,78.726,78.823,1243010000.0
2007-05-11 12:00:00,78.834,78.879,78.807,78.836,1105810000.0
2007-05-11 12:15:00,78.814,78.881,78.779,78.786,1610910000.0
2007-05-11 12:30:00,78.806,78.845,78.771,78.814,1343740000.0
2007-05-11 12:45:00,78.822,78.827,78.724,78.751,998230000.0
2007-05-11 13:00:00,78.782,78.917,78.767,78.883,1587370000.0
2007-05-11 13:15:00,78.892,78.908,78.822,78.864,1450770000.0
2007-05-11 13:30:00,78.882,78.886,78.821,78.86,1408190000.0
2007-05-11 13:45:00,78.833,78.872,78.782,78.814,1528440000.0
2007-05-11 14:00:00,78.826,78.858,78.74,78.759,1596950000.0
2007-05-11 14:15:00,78.752,78.805,78.708,78.753,1253610000.0
2007-05-11 14:30:00,78.719,78.893,78.661,78.792,1093150000.0
2007-05-11 14:45:00,78.809,78.826,78.732,78.743,1508580000.0
2007-05-11 15:00:00,78.76,78.783,78.72,78.774,1601800000.0
2007-05-11 15:15:00,78.737,78.796,78.726,78.793,1502580000.0
2007-05-11 15:30:00,78.764,78.893,78.757,78.838,1288440000.0
2007-05-11 15:45:00,78.833,78.926,78.833,78.893,1430260000.0
2007-05-11 16:00:00,78.904,78.946,78.852,78.882,1090220000.0
2007-05-11 16:15:00,78.907,78.922,78.867,78.913,1481220000.0
2007-05-11 16:30:00,78.913,79.009,78.899,78.936,1722630000.0
2007-05-11 16:45:00,78.931,79.122,78.929,79.076,1698660000.0
2007-05-11 17:00:00,79.102,79.183,79.056,79.16,1532590000.0
2007-05-11 17:15:00,79.147,79.173,79.107,79.117,1562420000.0
2007-05-11 17:30:00,79.117,79.163,79.117,79.146,1361240000.0
2007-05-11 17:45:00,79.133,79.193,79.103,79.153,1148550000.0
2007-05-11 18:00:00,79.16,79.192,79.111,79.132,1261240000.0
2007-05-11 18:15:00,79.135,79.16,79.11,79.141,1428950000.0
2007-05-11 18:30:00,79.157,79.183,79.131,79.179,1054330000.0
2007-05-11 18:45:00,79.186,79.187,79.104,79.165,1642200000.0
2007-05-11 19:00:00,79.14,79.185,79.121,79.16,1635770000.0
2007-05-11 19:15:00,79.154,79.18,79.109,79.131,1692180000.0
2007-05-11 19:30:00,79.161,79.174,79.066,79.069,1041710000.0
2007-05-11 19:45:00,79.093,79.117,79.059,79.115,743890000.0
2007-05-11 20:00:00,79.101,79.119,79.064,79.097,1005900000.0
2007-05-11 20:15:00,79.106,79.114,79.065,79.078,580810000.0
2007-05-11 20:30:00,79.115,79.115,79.029,79.075,841430000.0
2007-05-11 20:45:00,79.095,79.118,79.03,79.073,1433550000.0
2007-05-11 21:00:00,79.071,79.115,79.047,79.057,843340000.0
2007-05-11 21:15:00,79.084,79.091,79.033,79.057,809030000.0
2007-05-11 21:30:00,79.085,79.089,79.027,79.048,911740000.0
2007-05-11 21:45:00,79.086,79.086,79.027,79.027,559350000.0
2007-05-11 22:00:00,79.062,79.106,79.026,79.089,1296450000.0
2007-05-11 22:15:00,79.118,79.173,79.111,79.159,921950000.0
2007-05-11 22:30:00,79.174,79.2,79.099,79.126,529870000.0
2007-05-11 22:45:00,79.148,79.172,79.13,79.137,696430000.0
2007-05-14 02:00:00,79.153,79.178,79.13,79.13,1361800000.0
2007-05-14 02:15:00,79.186,79.186,79.129,79.168,1325530000.0
2007-05-14 02:30:00,79.172,79.22,79.129,79.159,928120000.0
2007-05-14 02:45:00,79.19,79.239,79.151,79.21,860830000.0
2007-05-14 03:00:00,79.216,79.295,79.203,79.273,1305210000.0
2007-05-14 03:15:00,79.269,79.389,79.269,79.348,980780000.0
2007-05-14 03:30:00,79.334,79.343,79.275,79.279,859130000.0
2007-05-14 03:45:00,79.298,79.337,79.284,79.335,898000000.0
2007-05-14 04:00:00,79.309,79.364,79.261,79.279,1098810000.0
2007-05-14 04:15:00,79.293,79.341,79.267,79.292,959840000.0
2007-05-14 04:30:00,79.335,79.338,79.263,79.309,830780000.0
2007-05-14 04:45:00,79.335,79.359,79.285,79.349,473340000.0
2007-05-14 05:00:00,79.344,79.399,79.328,79.338,874260000.0
2007-05-14 05:15:00,79.376,79.378,79.302,79.336,787550000.0
2007-05-14 05:30:00,79.363,79.391,79.312,79.388,967160000.0
2007-05-14 05:45:00,79.372,79.386,79.321,79.326,1306810000.0
2007-05-14 06:00:00,79.351,79.373,79.294,79.298,998980000.0
2007-05-14 06:15:00,79.345,79.345,79.282,79.317,1288590000.0
2007-05-14 06:30:00,79.335,79.35,79.3,79.305,903750000.0
2007-05-14 06:45:00,79.344,79.35,79.305,79.346,897880000.0
2007-05-14 07:00:00,79.352,79.369,79.306,79.362,1527640000.0
2007-05-14 07:15:00,79.356,79.365,79.314,79.363,1264220000.0
2007-05-14 07:30:00,79.366,79.37,79.321,79.357,904920000.0
2007-05-14 07:45:00,79.362,79.364,79.292,79.308,1281190000.0
2007-05-14 08:00:00,79.298,79.361,79.281,79.352,1194020000.0
2007-05-14 08:15:00,79.342,79.362,79.301,79.362,1165730000.0
2007-05-14 08:30:00,79.342,79.397,79.332,79.379,1665030000.0
2007-05-14 08:45:00,79.369,79.401,79.337,79.346,1597590000.0
2007-05-14 09:00:00,79.38,79.4,79.333,79.382,1701080000.0
2007-05-14 09:15:00,79.356,79.399,79.356,79.36,1497270000.0
2007-05-14 09:30:00,79.389,79.389,79.313,79.352,1518650000.0
2007-05-14 09:45:00,79.369,79.369,79.288,79.308,1353670000.0
2007-05-14 10:00:00,79.337,79.39,79.324,79.331,1269800000.0
2007-05-14 10:15:00,79.326,79.376,79.313,79.334,1527630000.0
2007-05-14 10:30:00,79.345,79.372,79.318,79.335,1557070000.0
2007-05-14 10:45:00,79.373,79.379,79.284,79.328,1484280000.0
2007-05-14 11:00:00,79.312,79.334,79.293,79.307,1645320000.0
2007-05-14 11:15:00,79.307,79.36,79.302,79.325,1669190000.0
2007-05-14 11:30:00,79.358,79.358,79.292,79.336,1475210000.0
2007-05-14 11:45:00,79.356,79.37,79.293,79.327,1208070000.0
2007-05-14 12:00:00,79.331,79.35,79.267,79.306,1489390000.0
2007-05-14 12:15:00,79.328,79.332,79.25,79.305,1300210000.0
2007-05-14 12:30:00,79.314,79.385,79.297,79.305,1463420000.0
2007-05-14 12:45:00,79.303,79.38,79.303,79.36,1530170000.0
2007-05-14 13:00:00,79.374,79.404,79.329,79.361,1377130000.0
2007-05-14 13:15:00,79.403,79.419,79.328,79.337,1057160000.0
2007-05-14 13:30:00,79.361,79.388,79.338,79.37,1247090000.0
2007-05-14 13:45:00,79.386,79.387,79.296,79.324,1570340000.0
2007-05-14 14:00:00,79.319,79.339,79.286,79.329,1651310000.0
2007-05-14 14:15:00,79.309,79.369,79.302,79.35,1571060000.0
2007-05-14 14:30:00,79.355,79.369,79.309,79.324,1528580000.0
2007-05-14 14:45:00,79.343,79.394,79.328,79.387,1584200000.0
2007-05-14 15:00:00,79.407,79.428,79.368,79.407,1240900000.0
2007-05-14 15:15:00,79.436,79.438,79.383,79.424,1515480000.0
2007-05-14 15:30:00,79.432,79.432,79.363,79.423,1546410000.0
2007-05-14 15:45:00,79.392,79.461,79.384,79.393,1026620000.0
2007-05-14 16:00:00,79.403,79.453,79.396,79.409,1158100000.0
2007-05-14 16:15:00,79.422,79.474,79.341,79.353,1390980000.0
2007-05-14 16:30:00,79.354,79.375,79.27,79.344,1049600000.0
2007-05-14 16:45:00,79.334,79.393,79.325,79.357,1285360000.0
2007-05-14 17:00:00,79.358,79.376,79.309,79.315,1502740000.0
2007-05-14 17:15:00,79.319,79.361,79.301,79.317,1384220000.0
2007-05-14 17:30:00,79.333,79.348,79.303,79.318,1353360000.0
2007-05-14 17:45:00,79.33,79.361,79.303,79.354,1205410000.0
2007-05-14 18:00:00,79.366,79.368,79.326,79.347,1239380000.0
2007-05-14 18:15:00,79.369,79.369,79.329,79.347,992360000.0
2007-05-14 18:30:00,79.358,79.391,79.334,79.366,1028910000.0
2007-05-14 18:45:00,79.383,79.419,79.353,79.418,1527200000.0
2007-05-14 19:00:00,79.379,79.43,79.372,79.39,744510000.0
2007-05-14 19:15:00,79.385,79.423,79.352,79.382,1158960000.0
2007-05-14 19:30:00,79.415,79.441,79.336,79.346,1579660000.0
2007-05-14 19:45:00,79.362,79.381,79.319,79.348,1413920000.0
2007-05-14 20:00:00,79.33,79.38,79.292,79.312,1485450000.0
2007-05-14 20:15:00,79.333,79.333,79.254,79.312,1337020000.0
2007-05-14 20:30:00,79.322,79.336,79.292,79.298,892810000.0
2007-05-14 20:45:00,79.324,79.33,79.274,79.286,870820000.0
2007-05-14 21:00:00,79.288,79.32,79.261,79.285,1156400000.0
2007-05-14 21:15:00,79.304,79.331,79.297,79.32,862260000.0
2007-05-14 21:30:00,79.343,79.35,79.303,79.323,574320000.0
2007-05-14 21:45:00,79.343,79.35,79.308,79.327,661460000.0
2007-05-14 22:00:00,79.374,79.376,79.328,79.367,748370000.0
2007-05-14 22:15:00,79.373,79.376,79.348,79.357,660870000.0
2007-05-14 22:30:00,79.396,79.401,79.35,79.358,1058590000.0
2007-05-14 22:45:00,79.36,79.392,79.341,79.349,1016350000.0
2007-05-14 23:00:00,79.386,79.386,79.349,79.349,765850000.0
2007-05-14 23:15:00,79.395,79.396,79.337,79.338,529050000.0
2007-05-14 23:30:00,79.367,79.39,79.323,79.368,1002770000.0
2007-05-14 23:45:00,79.394,79.419,79.366,79.419,681410000.0
2007-05-15 00:00:00,79.418,79.418,79.367,79.388,746010000.0
2007-05-15 00:15:00,79.39,79.423,79.369,79.397,578240000.0
2007-05-15 00:30:00,79.403,79.41,79.396,79.397,386780000.0
2007-05-15 00:45:00,79.367,79.395,79.333,79.342,1636930000.0
2007-05-15 01:00:00,79.346,79.389,79.334,79.35,810790000.0
2007-05-15 01:15:00,79.363,79.39,79.345,79.345,1421580000.0
2007-05-15 01:30:00,79.347,79.392,79.339,79.375,661210000.0
2007-05-15 01:45:00,79.394,79.447,79.34,79.394,1550350000.0
2007-05-15 02:00:00,79.422,79.475,79.391,79.408,858220000.0
2007-05-15 02:15:00,79.429,79.527,79.402,79.486,920300000.0
2007-05-15 02:30:00,79.511,79.529,79.438,79.457,1119390000.0
2007-05-15 02:45:00,79.457,79.528,79.441,79.449,1123320000.0
2007-05-15 03:00:00,79.439,79.472,79.412,79.439,1106610000.0
2007-05-15 03:15:00,79.43,79.488,79.426,79.445,818860000.0
2007-05-15 03:30:00,79.436,79.458,79.374,79.4,1258590000.0
2007-05-15 03:45:00,79.399,79.424,79.343,79.386,843680000.0
2007-05-15 04:00:00,79.349,79.41,79.329,79.342,1322290000.0
2007-05-15 04:15:00,79.342,79.415,79.342,79.378,602770000.0
2007-05-15 04:30:00,79.395,79.395,79.302,79.349,665590000.0
2007-05-15 04:45:00,79.354,79.385,79.32,79.348,806750000.0
2007-05-15 05:00:00,79.349,79.37,79.319,79.349,1219040000.0
2007-05-15 05:15:00,79.365,79.375,79.32,79.332,908110000.0
2007-05-15 05:30:00,79.355,79.407,79.336,79.343,795640000.0
2007-05-15 05:45:00,79.357,79.425,79.357,79.389,952710000.0
2007-05-15 06:00:00,79.382,79.432,79.352,79.382,684890000.0
2007-05-15 06:15:00,79.38,79.43,79.341,79.355,677610000.0
2007-05-15 06:30:00,79.371,79.435,79.332,79.36,736000000.0
2007-05-15 06:45:00,79.393,79.409,79.349,79.356,715340000.0
2007-05-15 07:00:00,79.376,79.384,79.329,79.346,930130000.0
2007-05-15 07:15:00,79.343,79.382,79.312,79.332,748420000.0
2007-05-15 07:30:00,79.324,79.358,79.304,79.319,1150460000.0
2007-05-15 07:45:00,79.334,79.334,79.256,79.292,1356620000.0
2007-05-15 08:00:00,79.335,79.335,79.242,79.252,1446430000.0
2007-05-15 08:15:00,79.265,79.304,79.247,79.271,918470000.0
2007-05-15 08:30:00,79.25,79.291,79.222,79.249,976530000.0
2007-05-15 08:45:00,79.27,79.27,79.138,79.138,1378780000.0
2007-05-15 09:00:00,79.16,79.211,79.123,79.189,1376590000.0
2007-05-15 09:15:00,79.213,79.224,79.135,79.197,1747670000.0
2007-05-15 09:30:00,79.193,79.211,79.147,79.162,1361370000.0
2007-05-15 09:45:00,79.17,79.223,79.134,79.202,1263830000.0
2007-05-15 10:00:00,79.2,79.237,79.164,79.183,1655740000.0
2007-05-15 10:15:00,79.198,79.254,79.195,79.228,1476390000.0
2007-05-15 10:30:00,79.239,79.268,79.221,79.231,1463880000.0
2007-05-15 10:45:00,79.239,79.271,79.187,79.206,1553920000.0
2007-05-15 11:00:00,79.202,79.297,79.202,79.223,1455210000.0
2007-05-15 11:15:00,79.193,79.27,79.174,79.25,1449470000.0
2007-05-15 11:30:00,79.265,79.331,79.23,79.256,1600570000.0
2007-05-15 11:45:00,79.235,79.291,79.225,79.259,1112680000.0
2007-05-15 12:00:00,79.268,79.268,79.183,79.252,1505710000.0
2007-05-15 12:15:00,79.247,79.28,79.199,79.229,1523170000.0
2007-05-15 12:30:00,79.24,79.274,79.209,79.227,1133620000.0
2007-05-15 12:45:00,79.222,79.255,79.19,79.19,1403530000.0
2007-05-15 13:00:00,79.181,79.243,79.162,79.222,1256210000.0
2007-05-15 13:15:00,79.253,79.253,79.181,79.194,1009300000.0
2007-05-15 13:30:00,79.211,79.25,79.172,79.223,1506610000.0
2007-05-15 13:45:00,79.243,79.263,79.208,79.217,1369980000.0
2007-05-15 14:00:00,79.227,79.299,79.211,79.284,1562680000.0
2007-05-15 14:15:00,79.264,79.308,79.239,79.277,1396230000.0
2007-05-15 14:30:00,79.262,79.343,79.235,79.294,1726620000.0
2007-05-15 14:45:00,79.285,79.368,79.255,79.278,1378420000.0
2007-05-15 15:00:00,79.28,79.379,79.254,79.322,1516350000.0
2007-05-15 15:15:00,79.314,79.357,79.302,79.302,1361750000.0
2007-05-15 15:30:00,79.314,79.358,79.29,79.335,1493820000.0
2007-05-15 15:45:00,79.327,79.362,79.281,79.304,1647310000.0
2007-05-15 16:00:00,79.321,79.403,79.29,79.403,1531320000.0
2007-05-15 16:15:00,79.4,79.421,79.324,79.344,1244920000.0
2007-05-15 16:30:00,79.336,79.38,79.215,79.242,1702280000.0
2007-05-15 16:45:00,79.265,79.309,79.209,79.245,1457450000.0
2007-05-15 17:00:00,79.237,79.281,79.197,79.255,1681000000.0
2007-05-15 17:15:00,79.242,79.283,79.191,79.222,1240940000.0
2007-05-15 17:30:00,79.214,79.274,79.195,79.274,1334940000.0
2007-05-15 17:45:00,79.258,79.314,79.252,79.3,1181400000.0
2007-05-15 18:00:00,79.287,79.331,79.237,79.275,1666970000.0
2007-05-15 18:15:00,79.287,79.314,79.238,79.242,1365980000.0
2007-05-15 18:30:00,79.286,79.303,79.234,79.281,1392260000.0
2007-05-15 18:45:00,79.299,79.331,79.264,79.297,1183180000.0
2007-05-15 19:00:00,79.274,79.361,79.266,79.346,1626420000.0
2007-05-15 19:15:00,79.366,79.366,79.291,79.308,1394420000.0
2007-05-15 19:30:00,79.334,79.356,79.305,79.325,1354920000.0
2007-05-15 19:45:00,79.325,79.375,79.304,79.331,1167310000.0
2007-05-15 20:00:00,79.315,79.356,79.309,79.341,596480000.0
2007-05-15 20:15:00,79.353,79.353,79.281,79.293,791620000.0
2007-05-15 20:30:00,79.316,79.336,79.245,79.263,731360000.0
2007-05-15 20:45:00,79.259,79.291,79.213,79.291,1185300000.0
2007-05-15 21:00:00,79.266,79.312,79.242,79.252,881590000.0
2007-05-15 21:15:00,79.254,79.283,79.206,79.238,842640000.0
2007-05-15 21:30:00,79.25,79.281,79.229,79.255,1031310000.0
2007-05-15 21:45:00,79.294,79.296,79.239,79.278,400340000.0
2007-05-15 22:00:00,79.295,79.295,79.225,79.23,518210000.0
2007-05-15 22:15:00,79.259,79.279,79.209,79.217,609380000.0
2007-05-15 22:30:00,79.257,79.28,79.213,79.239,601160000.0
2007-05-15 22:45:00,79.238,79.279,79.232,79.256,420260000.0
2007-05-15 23:00:00,79.257,79.298,79.235,79.244,622980000.0
2007-05-15 23:15:00,79.248,79.281,79.22,79.226,713270000.0
2007-05-15 23:30:00,79.257,79.259,79.221,79.234,504000000.0
2007-05-15 23:45:00,79.256,79.269,79.229,79.269,523450000.0
2007-05-16 00:00:00,79.264,79.27,79.201,79.265,706210000.0
2007-05-16 00:15:00,79.27,79.285,79.234,79.246,825920000.0
2007-05-16 00:30:00,79.288,79.288,79.209,79.216,562290000.0
2007-05-16 00:45:00,79.214,79.27,79.196,79.245,1147250000.0
2007-05-16 01:00:00,79.243,79.277,79.22,79.249,637680000.0
2007-05-16 01:15:00,79.258,79.281,79.22,79.258,931800000.0
2007-05-16 01:30:00,79.272,79.292,79.222,79.247,1129290000.0
2007-05-16 01:45:00,79.241,79.271,79.208,79.22,1006540000.0
2007-05-16 02:00:00,79.215,79.269,79.196,79.205,667800000.0
2007-05-16 02:15:00,79.298,79.298,79.21,79.223,904810000.0
2007-05-16 02:30:00,79.257,79.301,79.201,79.201,1156150000.0
2007-05-16 02:45:00,79.222,79.275,79.197,79.238,1253520000.0
2007-05-16 03:00:00,79.269,79.329,79.223,79.233,1059070000.0
2007-05-16 03:15:00,79.261,79.283,79.221,79.221,716830000.0
2007-05-16 03:30:00,79.243,79.316,79.194,79.226,1284800000.0
2007-05-16 03:45:00,79.246,79.246,79.116,79.161,1074130000.0
2007-05-16 04:00:00,79.205,79.24,79.15,79.163,1285840000.0
2007-05-16 04:15:00,79.215,79.217,79.141,79.149,645740000.0
2007-05-16 04:30:00,79.237,79.237,79.154,79.16,733090000.0
2007-05-16 04:45:00,79.156,79.199,79.139,79.148,778180000.0
2007-05-16 05:00:00,79.186,79.197,79.151,79.179,641490000.0
2007-05-16 05:15:00,79.186,79.215,79.149,79.183,593240000.0
2007-05-16 05:30:00,79.196,79.207,79.156,79.173,963600000.0
2007-05-16 05:45:00,79.21,79.245,79.181,79.232,853560000.0
2007-05-16 06:00:00,79.254,79.27,79.209,79.254,855050000.0
2007-05-16 06:15:00,79.261,79.279,79.236,79.265,724530000.0
2007-05-16 06:30:00,79.249,79.28,79.238,79.251,676060000.0
2007-05-16 06:45:00,79.285,79.301,79.225,79.251,697780000.0
2007-05-16 07:00:00,79.268,79.268,79.197,79.216,1146070000.0
2007-05-16 07:15:00,79.227,79.253,79.18,79.194,643170000.0
2007-05-16 07:30:00,79.215,79.218,79.147,79.156,1046800000.0
2007-05-16 07:45:00,79.156,79.218,79.145,79.196,1281820000.0
2007-05-16 08:00:00,79.202,79.23,79.145,79.171,1285520000.0
2007-05-16 08:15:00,79.159,79.2,79.123,79.151,835970000.0
2007-05-16 08:30:00,79.137,79.195,79.134,79.179,1170810000.0
2007-05-16 08:45:00,79.16,79.201,79.084,79.129,1432080000.0
2007-05-16 09:00:00,79.117,79.18,79.091,79.124,1359920000.0
2007-05-16 09:15:00,79.11,79.19,79.093,79.118,1624840000.0
2007-05-16 09:30:00,79.107,79.167,79.072,79.123,1371850000.0
2007-05-16 09:45:00,79.124,79.189,79.046,79.089,1287430000.0
2007-05-16 10:00:00,79.105,79.152,79.088,79.101,1273810000.0
2007-05-16 10:15:00,79.134,79.152,79.091,79.146,1498060000.0
2007-05-16 10:30:00,79.127,79.181,79.11,79.144,1318770000.0
2007-05-16 10:45:00,79.127,79.189,79.125,79.147,1385710000.0
2007-05-16 11:00:00,79.186,79.19,79.136,79.168,1221920000.0
2007-05-16 11:15:00,79.16,79.219,79.128,79.194,1249620000.0
2007-05-16 11:30:00,79.215,79.227,79.15,79.214,1599670000.0
2007-05-16 11:45:00,79.197,79.231,79.164,79.169,1335410000.0
2007-05-16 12:00:00,79.175,79.233,79.162,79.175,1297640000.0
2007-05-16 12:15:00,79.207,79.223,79.159,79.181,1260270000.0
2007-05-16 12:30:00,79.223,79.242,79.185,79.211,1000870000.0
2007-05-16 12:45:00,79.223,79.262,79.174,79.203,1098150000.0
2007-05-16 13:00:00,79.221,79.231,79.151,79.216,1328470000.0
2007-05-16 13:15:00,79.19,79.261,79.19,79.229,1345530000.0
2007-05-16 13:30:00,79.223,79.278,79.202,79.244,1528120000.0
2007-05-16 13:45:00,79.293,79.297,79.234,79.253,1421330000.0
2007-05-16 14:00:00,79.248,79.332,79.209,79.272,1546990000.0
2007-05-16 14:15:00,79.288,79.288,79.209,79.223,1454060000.0
2007-05-16 14:30:00,79.229,79.34,79.193,79.322,1718040000.0
2007-05-16 14:45:00,79.305,79.349,79.241,79.241,1537880000.0
2007-05-16 15:00:00,79.262,79.284,79.208,79.243,1710120000.0
2007-05-16 15:15:00,79.253,79.299,79.22,79.24,1406530000.0
2007-05-16 15:30:00,79.238,79.286,79.204,79.205,1531790000.0
2007-05-16 15:45:00,79.233,79.312,79.212,79.278,1640230000.0
2007-05-16 16:00:00,79.286,79.345,79.255,79.3,1531030000.0
2007-05-16 16:15:00,79.335,79.339,79.248,79.278,1256550000.0
2007-05-16 16:30:00,79.247,79.321,79.237,79.304,1695970000.0
2007-05-16 16:45:00,79.284,79.397,79.284,79.297,1424450000.0
2007-05-16 17:00:00,79.323,79.367,79.24,79.302,1698510000.0
2007-05-16 17:15:00,79.289,79.346,79.271,79.301,1269260000.0
2007-05-16 17:30:00,79.297,79.347,79.269,79.323,1444480000.0
2007-05-16 17:45:00,79.297,79.326,79.253,79.279,1172310000.0
2007-05-16 18:00:00,79.266,79.356,79.243,79.286,1828180000.0
2007-05-16 18:15:00,79.307,79.307,79.233,79.277,1711290000.0
2007-05-16 18:30:00,79.251,79.29,79.222,79.267,1439460000.0
2007-05-16 18:45:00,79.242,79.274,79.211,79.259,1130360000.0
2007-05-16 19:00:00,79.265,79.321,79.243,79.269,1254680000.0
2007-05-16 19:15:00,79.261,79.32,79.257,79.297,1243220000.0
2007-05-16 19:30:00,79.308,79.32,79.248,79.297,1315270000.0
2007-05-16 19:45:00,79.322,79.349,79.28,79.313,1095940000.0
2007-05-16 20:00:00,79.29,79.326,79.251,79.255,1032910000.0
2007-05-16 20:15:00,79.261,79.319,79.253,79.286,873270000.0
2007-05-16 20:30:00,79.294,79.33,79.277,79.285,759320000.0
2007-05-16 20:45:00,79.305,79.346,79.244,79.249,1213750000.0
2007-05-16 21:00:00,79.297,79.348,79.249,79.257,954240000.0
2007-05-16 21:15:00,79.303,79.34,79.259,79.278,667890000.0
2007-05-16 21:30:00,79.291,79.331,79.259,79.259,1068270000.0
2007-05-16 21:45:00,79.291,79.383,79.256,79.264,776860000.0
2007-05-16 22:00:00,79.323,79.328,79.243,79.243,371540000.0
2007-05-16 22:15:00,79.298,79.309,79.237,79.275,732310000.0
2007-05-16 22:30:00,79.279,79.316,79.26,79.276,584860000.0
2007-05-16 22:45:00,79.286,79.339,79.28,79.286,454220000.0
2007-05-16 23:00:00,79.305,79.338,79.266,79.277,714530000.0
2007-05-16 23:15:00,79.302,79.319,79.279,79.31,426510000.0
2007-05-16 23:30:00,79.283,79.341,79.277,79.299,875550000.0
2007-05-16 23:45:00,79.339,79.409,79.299,79.299,798900000.0
2007-05-17 00:00:00,79.312,79.387,79.297,79.306,567840000.0
2007-05-17 00:15:00,79.308,79.329,79.282,79.301,647040000.0
2007-05-17 00:30:00,79.317,79.339,79.285,79.298,600190000.0
2007-05-17 00:45:00,79.314,79.366,79.283,79.328,925150000.0
2007-05-17 01:00:00,79.375,79.375,79.306,79.324,899150000.0
2007-05-17 01:15:00,79.333,79.371,79.31,79.312,727040000.0
2007-05-17 01:30:00,79.303,79.354,79.303,79.309,1532340000.0
2007-05-17 01:45:00,79.31,79.402,79.29,79.383,1189530000.0
2007-05-17 02:00:00,79.422,79.422,79.362,79.375,673190000.0
2007-05-17 02:15:00,79.375,79.426,79.357,79.381,1087000000.0
2007-05-17 02:30:00,79.381,79.428,79.335,79.345,1305970000.0
2007-05-17 02:45:00,79.369,79.391,79.321,79.348,1268190000.0
2007-05-17 03:00:00,79.367,79.485,79.358,79.417,999590000.0
2007-05-17 03:15:00,79.412,79.479,79.41,79.447,672470000.0
2007-05-17 03:30:00,79.452,79.481,79.389,79.417,961180000.0
2007-05-17 03:45:00,79.435,79.456,79.39,79.435,948700000.0
2007-05-17 04:00:00,79.444,79.471,79.421,79.469,1040980000.0
2007-05-17 04:15:00,79.465,79.476,79.408,79.409,642390000.0
2007-05-17 04:30:00,79.448,79.492,79.423,79.444,804370000.0
2007-05-17 04:45:00,79.459,79.469,79.386,79.413,671680000.0
2007-05-17 05:00:00,79.403,79.421,79.378,79.409,1025950000.0
2007-05-17 05:15:00,79.435,79.462,79.385,79.408,842680000.0
2007-05-17 05:30:00,79.434,79.434,79.372,79.409,864660000.0
2007-05-17 05:45:00,79.449,79.47,79.385,79.415,602160000.0
2007-05-17 06:00:00,79.424,79.474,79.384,79.404,583970000.0
2007-05-17 06:15:00,79.415,79.437,79.347,79.347,882510000.0
2007-05-17 06:30:00,79.362,79.39,79.321,79.342,676400000.0
2007-05-17 06:45:00,79.323,79.384,79.283,79.319,848250000.0
2007-05-17 07:00:00,79.301,79.362,79.289,79.322,1002200000.0
2007-05-17 07:15:00,79.338,79.348,79.212,79.244,846900000.0
2007-05-17 07:30:00,79.211,79.27,79.202,79.24,1216100000.0
2007-05-17 07:45:00,79.262,79.289,79.231,79.284,1322740000.0
2007-05-17 08:00:00,79.27,79.333,79.236,79.263,1444570000.0
2007-05-17 08:15:00,79.261,79.289,79.238,79.26,854940000.0
2007-05-17 08:30:00,79.247,79.303,79.236,79.273,1168150000.0
2007-05-17 08:45:00,79.294,79.329,79.217,79.217,1438470000.0
2007-05-17 09:00:00,79.227,79.297,79.214,79.265,1306990000.0
2007-05-17 09:15:00,79.259,79.319,79.233,79.304,1634770000.0
2007-05-17 09:30:00,79.311,79.311,79.227,79.276,1360170000.0
2007-05-17 09:45:00,79.282,79.32,79.242,79.294,1229700000.0
2007-05-17 10:00:00,79.347,79.347,79.266,79.279,1452970000.0
2007-05-17 10:15:00,79.3,79.327,79.254,79.258,1493090000.0
2007-05-17 10:30:00,79.298,79.328,79.26,79.319,865030000.0
2007-05-17 10:45:00,79.334,79.342,79.283,79.314,1406730000.0
2007-05-17 11:00:00,79.373,79.379,79.255,79.307,1525670000.0
2007-05-17 11:15:00,79.32,79.356,79.295,79.318,1298840000.0
2007-05-17 11:30:00,79.325,79.342,79.28,79.311,1463640000.0
2007-05-17 11:45:00,79.345,79.367,79.31,79.352,1374780000.0
2007-05-17 12:00:00,79.374,79.393,79.318,79.344,1478600000.0
2007-05-17 12:15:00,79.354,79.381,79.33,79.366,1457850000.0
2007-05-17 12:30:00,79.331,79.451,79.331,79.421,1414300000.0
2007-05-17 12:45:00,79.431,79.46,79.391,79.43,1604390000.0
2007-05-17 13:00:00,79.426,79.49,79.376,79.376,1361550000.0
2007-05-17 13:15:00,79.37,79.485,79.37,79.41,1399400000.0
2007-05-17 13:30:00,79.404,79.431,79.373,79.402,1258620000.0
2007-05-17 13:45:00,79.408,79.42,79.354,79.394,1504290000.0
2007-05-17 14:00:00,79.402,79.426,79.355,79.401,1261940000.0
2007-05-17 14:15:00,79.413,79.428,79.362,79.404,1445610000.0
2007-05-17 14:30:00,79.411,79.491,79.411,79.443,1672610000.0
2007-05-17 14:45:00,79.452,79.47,79.373,79.4,1554660000.0
2007-05-17 15:00:00,79.39,79.441,79.387,79.441,1713880000.0
2007-05-17 15:15:00,79.425,79.476,79.337,79.357,1534150000.0
2007-05-17 15:30:00,79.354,79.398,79.321,79.321,1255030000.0
2007-05-17 15:45:00,79.342,79.382,79.322,79.356,1574600000.0
2007-05-17 16:00:00,79.347,79.411,79.346,79.387,1496580000.0
2007-05-17 16:15:00,79.386,79.401,79.322,79.322,1087090000.0
2007-05-17 16:30:00,79.337,79.377,79.318,79.367,1543490000.0
2007-05-17 16:45:00,79.35,79.402,79.323,79.333,1345470000.0
2007-05-17 17:00:00,79.339,79.406,79.329,79.375,1682800000.0
2007-05-17 17:15:00,79.362,79.422,79.362,79.402,1279000000.0
2007-05-17 17:30:00,79.418,79.444,79.393,79.393,1361010000.0
2007-05-17 17:45:00,79.425,79.425,79.367,79.404,1101220000.0
2007-05-17 18:00:00,79.417,79.432,79.333,79.412,1753640000.0
2007-05-17 18:15:00,79.413,79.437,79.371,79.414,1406580000.0
2007-05-17 18:30:00,79.399,79.447,79.39,79.431,1420630000.0
2007-05-17 18:45:00,79.444,79.47,79.397,79.426,894790000.0
2007-05-17 19:00:00,79.464,79.524,79.431,79.469,1630240000.0
2007-05-17 19:15:00,79.426,79.535,79.424,79.508,1482880000.0
2007-05-17 19:30:00,79.527,79.591,79.508,79.541,1106330000.0
2007-05-17 19:45:00,79.575,79.597,79.529,79.586,1058490000.0
2007-05-17 20:00:00,79.599,79.605,79.541,79.553,698800000.0
2007-05-17 20:15:00,79.594,79.595,79.521,79.562,852350000.0
2007-05-17 20:30:00,79.56,79.582,79.529,79.556,540940000.0
2007-05-17 20:45:00,79.585,79.588,79.476,79.504,1086920000.0
2007-05-17 21:00:00,79.516,79.567,79.485,79.543,957630000.0
2007-05-17 21:15:00,79.585,79.588,79.545,79.548,859270000.0
2007-05-17 21:30:00,79.555,79.587,79.535,79.573,798510000.0
2007-05-17 21:45:00,79.605,79.605,79.543,79.556,703870000.0
2007-05-17 22:00:00,79.561,79.612,79.558,79.572,427390000.0
2007-05-17 22:15:00,79.619,79.619,79.51,79.511,486350000.0
2007-05-17 22:30:00,79.557,79.586,79.515,79.558,767480000.0
2007-05-17 22:45:00,79.594,79.594,79.507,79.535,361010000.0
2007-05-17 23:00:00,79.516,79.54,79.495,79.498,613940000.0
2007-05-17 23:15:00,79.529,79.54,79.496,79.525,454210000.0
2007-05-17 23:30:00,79.534,79.548,79.474,79.491,803820000.0
2007-05-17 23:45:00,79.506,79.51,79.496,79.499,428670000.0
2007-05-18 00:00:00,79.527,79.527,79.465,79.47,481060000.0
2007-05-18 00:15:00,79.506,79.513,79.465,79.487,769810000.0
2007-05-18 00:30:00,79.526,79.549,79.491,79.518,437810000.0
2007-05-18 00:45:00,79.566,79.566,79.5,79.51,971910000.0
2007-05-18 01:00:00,79.545,79.56,79.49,79.501,1009480000.0
2007-05-18 01:15:00,79.516,79.552,79.478,79.486,748980000.0
2007-05-18 01:30:00,79.522,79.522,79.44,79.44,812240000.0
2007-05-18 01:45:00,79.463,79.491,79.422,79.441,1025240000.0
2007-05-18 02:00:00,79.417,79.446,79.374,79.399,670290000.0
2007-05-18 02:15:00,79.399,79.446,79.384,79.411,506740000.0
2007-05-18 02:30:00,79.377,79.43,79.369,79.398,1324730000.0
2007-05-18 02:45:00,79.43,79.49,79.404,79.419,837870000.0
2007-05-18 03:00:00,79.469,79.479,79.398,79.455,908040000.0
2007-05-18 03:15:00,79.42,79.458,79.381,79.401,793420000.0
2007-05-18 03:30:00,79.499,79.506,79.408,79.454,740760000.0
2007-05-18 03:45:00,79.498,79.5,79.411,79.499,1013040000.0
2007-05-18 04:00:00,79.525,79.525,79.412,79.423,1229720000.0
2007-05-18 04:15:00,79.443,79.483,79.421,79.451,656400000.0
2007-05-18 04:30:00,79.473,79.473,79.386,79.414,512110000.0
2007-05-18 04:45:00,79.445,79.458,79.369,79.402,645300000.0
2007-05-18 05:00:00,79.387,79.449,79.37,79.381,1046550000.0
2007-05-18 05:15:00,79.391,79.464,79.379,79.403,870160000.0
2007-05-18 05:30:00,79.476,79.476,79.404,79.419,682790000.0
2007-05-18 05:45:00,79.468,79.468,79.367,79.367,977370000.0
2007-05-18 06:00:00,79.385,79.42,79.364,79.371,706960000.0
2007-05-18 06:15:00,79.374,79.409,79.351,79.367,608990000.0
2007-05-18 06:30:00,79.402,79.405,79.315,79.341,634090000.0
2007-05-18 06:45:00,79.375,79.379,79.313,79.348,689880000.0
2007-05-18 07:00:00,79.355,79.378,79.299,79.336,1306040000.0
2007-05-18 07:15:00,79.311,79.37,79.289,79.301,815780000.0
2007-05-18 07:30:00,79.293,79.342,79.273,79.324,1243760000.0
2007-05-18 07:45:00,79.31,79.382,79.309,79.375,1325160000.0
2007-05-18 08:00:00,79.359,79.387,79.339,79.366,1244520000.0
2007-05-18 08:15:00,79.384,79.387,79.316,79.35,896960000.0
2007-05-18 08:30:00,79.37,79.374,79.316,79.358,1029590000.0
2007-05-18 08:45:00,79.325,79.391,79.311,79.345,1444060000.0
2007-05-18 09:00:00,79.337,79.4,79.313,79.359,1346600000.0
2007-05-18 09:15:00,79.353,79.419,79.34,79.409,1402800000.0
2007-05-18 09:30:00,79.348,79.39,79.324,79.39,1378600000.0
2007-05-18 09:45:00,79.36,79.423,79.35,79.391,1294000000.0
2007-05-18 10:00:00,79.381,79.43,79.363,79.363,1627330000.0
2007-05-18 10:15:00,79.393,79.411,79.345,79.402,1586780000.0
2007-05-18 10:30:00,79.406,79.448,79.35,79.394,1503300000.0
2007-05-18 10:45:00,79.405,79.465,79.367,79.448,1570930000.0
2007-05-18 11:00:00,79.46,79.46,79.337,79.34,1603790000.0
2007-05-18 11:15:00,79.333,79.433,79.333,79.401,1442370000.0
2007-05-18 11:30:00,79.386,79.408,79.332,79.332,1603770000.0
2007-05-18 11:45:00,79.372,79.407,79.327,79.338,1441940000.0
2007-05-18 12:00:00,79.348,79.379,79.301,79.34,1371970000.0
2007-05-18 12:15:00,79.324,79.416,79.123,79.298,1474830000.0
2007-05-18 12:30:00,79.314,79.445,79.207,79.324,1434260000.0
2007-05-18 12:45:00,79.32,79.371,79.182,79.205,1596940000.0
2007-05-18 13:00:00,79.196,79.365,79.164,79.303,1527230000.0
2007-05-18 13:15:00,79.318,79.327,79.2,79.237,1475500000.0
2007-05-18 13:30:00,79.214,79.3,79.214,79.25,1600730000.0
2007-05-18 13:45:00,79.261,79.307,79.227,79.243,1545810000.0
2007-05-18 14:00:00,79.242,79.313,79.231,79.293,1522550000.0
2007-05-18 14:15:00,79.291,79.325,79.227,79.288,1411400000.0
2007-05-18 14:30:00,79.262,79.321,79.201,79.252,1661340000.0
2007-05-18 14:45:00,79.24,79.318,79.192,79.256,1366100000.0
2007-05-18 15:00:00,79.278,79.334,79.243,79.243,1626350000.0
2007-05-18 15:15:00,79.233,79.322,79.233,79.302,1369570000.0
2007-05-18 15:30:00,79.297,79.387,79.286,79.343,1492790000.0
2007-05-18 15:45:00,79.35,79.382,79.216,79.228,1605200000.0
2007-05-18 16:00:00,79.242,79.399,79.238,79.317,1515450000.0
2007-05-18 16:15:00,79.325,79.38,79.273,79.313,1260050000.0
2007-05-18 16:30:00,79.306,79.403,79.285,79.334,1690090000.0
2007-05-18 16:45:00,79.343,79.411,79.312,79.347,1459480000.0
2007-05-18 17:00:00,79.374,79.376,79.273,79.338,1680470000.0
2007-05-18 17:15:00,79.321,79.348,79.249,79.255,1245400000.0
2007-05-18 17:30:00,79.27,79.368,79.254,79.277,1446280000.0
2007-05-18 17:45:00,79.263,79.341,79.23,79.303,1163230000.0
2007-05-18 18:00:00,79.29,79.346,79.279,79.314,1795330000.0
2007-05-18 18:15:00,79.358,79.387,79.278,79.335,1297050000.0
2007-05-18 18:30:00,79.367,79.389,79.309,79.375,1414040000.0
2007-05-18 18:45:00,79.386,79.394,79.341,79.363,1297980000.0
2007-05-18 19:00:00,79.358,79.451,79.35,79.385,1091760000.0
2007-05-18 19:15:00,79.352,79.424,79.347,79.395,1064200000.0
2007-05-18 19:30:00,79.393,79.404,79.341,79.341,1165260000.0
2007-05-18 19:45:00,79.353,79.415,79.318,79.319,906850000.0
2007-05-18 20:00:00,79.314,79.396,79.314,79.358,887680000.0
2007-05-18 20:15:00,79.37,79.426,79.354,79.396,952640000.0
2007-05-18 20:30:00,79.413,79.428,79.357,79.37,729470000.0
2007-05-18 20:45:00,79.392,79.409,79.354,79.394,1246240000.0
2007-05-18 21:00:00,79.361,79.409,79.333,79.355,1008430000.0
2007-05-18 21:15:00,79.339,79.377,79.289,79.29,529280000.0
2007-05-18 21:30:00,79.299,79.33,79.268,79.269,831620000.0
2007-05-18 21:45:00,79.296,79.338,79.258,79.265,843040000.0
2007-05-18 22:00:00,79.306,79.347,79.264,79.294,494760000.0
2007-05-18 22:15:00,79.314,79.368,79.29,79.291,608260000.0
2007-05-18 22:30:00,79.326,79.34,79.268,79.281,775950000.0
2007-05-18 22:45:00,79.314,79.408,79.288,79.373,421830000.0
2007-05-21 02:00:00,79.464,79.467,79.341,79.436,1291970000.0
2007-05-21 02:15:00,79.455,79.567,79.434,79.524,1655440000.0
2007-05-21 02:30:00,79.568,79.579,79.413,79.478,961440000.0
2007-05-21 02:45:00,79.476,79.514,79.413,79.414,995510000.0
2007-05-21 03:00:00,79.46,79.494,79.409,79.451,1278390000.0
2007-05-21 03:15:00,79.455,79.473,79.383,79.405,953000000.0
2007-05-21 03:30:00,79.424,79.496,79.407,79.437,934300000.0
2007-05-21 03:45:00,79.452,79.521,79.445,79.457,868340000.0
2007-05-21 04:00:00,79.471,79.498,79.448,79.476,1009880000.0
2007-05-21 04:15:00,79.476,79.528,79.463,79.483,1215470000.0
2007-05-21 04:30:00,79.51,79.556,79.474,79.477,863990000.0
2007-05-21 04:45:00,79.493,79.527,79.471,79.477,742710000.0
2007-05-21 05:00:00,79.533,79.549,79.478,79.541,574510000.0
2007-05-21 05:15:00,79.54,79.541,79.478,79.514,921520000.0
2007-05-21 05:30:00,79.526,79.536,79.474,79.512,855480000.0
2007-05-21 05:45:00,79.522,79.567,79.478,79.557,509020000.0
2007-05-21 06:00:00,79.525,79.556,79.477,79.517,1002070000.0
2007-05-21 06:15:00,79.516,79.575,79.513,79.55,1123660000.0
2007-05-21 06:30:00,79.562,79.567,79.508,79.516,929400000.0
2007-05-21 06:45:00,79.554,79.571,79.517,79.538,1198320000.0
2007-05-21 07:00:00,79.545,79.578,79.505,79.571,1287060000.0
2007-05-21 07:15:00,79.574,79.625,79.514,79.526,780780000.0
2007-05-21 07:30:00,79.541,79.575,79.517,79.526,933640000.0
2007-05-21 07:45:00,79.587,79.597,79.5,79.532,1096510000.0
2007-05-21 08:00:00,79.557,79.6,79.527,79.552,1202960000.0
2007-05-21 08:15:00,79.566,79.576,79.498,79.503,1359070000.0
2007-05-21 08:30:00,79.551,79.569,79.487,79.529,1496190000.0
2007-05-21 08:45:00,79.537,79.577,79.479,79.49,1608520000.0
2007-05-21 09:00:00,79.534,79.536,79.465,79.513,1217090000.0
2007-05-21 09:15:00,79.567,79.567,79.456,79.495,1567590000.0
2007-05-21 09:30:00,79.525,79.529,79.454,79.476,1622100000.0
2007-05-21 09:45:00,79.479,79.549,79.457,79.508,1743490000.0
2007-05-21 10:00:00,79.504,79.528,79.473,79.483,1136710000.0
2007-05-21 10:15:00,79.527,79.541,79.489,79.498,1476790000.0
2007-05-21 10:30:00,79.506,79.533,79.476,79.494,1266250000.0
2007-05-21 10:45:00,79.51,79.543,79.475,79.513,1689650000.0
2007-05-21 11:00:00,79.533,79.538,79.467,79.473,1439470000.0
2007-05-21 11:15:00,79.498,79.5,79.419,79.455,1763920000.0
2007-05-21 11:30:00,79.467,79.518,79.447,79.489,1281190000.0
2007-05-21 11:45:00,79.496,79.526,79.444,79.471,1486380000.0
2007-05-21 12:00:00,79.487,79.496,79.427,79.451,1538600000.0
2007-05-21 12:15:00,79.451,79.5,79.435,79.495,1405060000.0
2007-05-21 12:30:00,79.515,79.6,79.472,79.569,1454400000.0
2007-05-21 12:45:00,79.56,79.588,79.508,79.524,1670250000.0
2007-05-21 13:00:00,79.507,79.624,79.504,79.566,1519830000.0
2007-05-21 13:15:00,79.552,79.593,79.529,79.562,1764080000.0
2007-05-21 13:30:00,79.566,79.585,79.514,79.552,1469660000.0
2007-05-21 13:45:00,79.58,79.608,79.535,79.544,1546450000.0
2007-05-21 14:00:00,79.558,79.603,79.555,79.556,1495180000.0
2007-05-21 14:15:00,79.572,79.596,79.513,79.532,1547650000.0
2007-05-21 14:30:00,79.523,79.588,79.523,79.57,1398900000.0
2007-05-21 14:45:00,79.556,79.596,79.542,79.574,1421600000.0
2007-05-21 15:00:00,79.583,79.591,79.503,79.508,1514300000.0
2007-05-21 15:15:00,79.522,79.576,79.48,79.491,1366680000.0
2007-05-21 15:30:00,79.489,79.518,79.39,79.436,1470310000.0
2007-05-21 15:45:00,79.437,79.482,79.415,79.454,1551450000.0
2007-05-21 16:00:00,79.436,79.51,79.43,79.465,1416470000.0
2007-05-21 16:15:00,79.486,79.487,79.435,79.455,1570680000.0
2007-05-21 16:30:00,79.463,79.517,79.442,79.475,1425710000.0
2007-05-21 16:45:00,79.501,79.571,79.483,79.543,1586790000.0
2007-05-21 17:00:00,79.536,79.57,79.498,79.547,1511480000.0
2007-05-21 17:15:00,79.568,79.641,79.535,79.553,1481360000.0
2007-05-21 17:30:00,79.575,79.589,79.524,79.532,1589570000.0
2007-05-21 17:45:00,79.573,79.58,79.504,79.505,1619130000.0
2007-05-21 18:00:00,79.52,79.553,79.498,79.55,1254670000.0
2007-05-21 18:15:00,79.557,79.601,79.537,79.594,1333990000.0
2007-05-21 18:30:00,79.627,79.645,79.557,79.613,1718090000.0
2007-05-21 18:45:00,79.596,79.63,79.555,79.572,1319850000.0
2007-05-21 19:00:00,79.583,79.59,79.535,79.582,1434100000.0
2007-05-21 19:15:00,79.583,79.587,79.543,79.572,1086820000.0
2007-05-21 19:30:00,79.583,79.606,79.523,79.529,838630000.0
2007-05-21 19:45:00,79.515,79.564,79.5,79.542,1423260000.0
2007-05-21 20:00:00,79.54,79.557,79.49,79.492,1318230000.0
2007-05-21 20:15:00,79.491,79.562,79.488,79.562,1221810000.0
2007-05-21 20:30:00,79.54,79.584,79.503,79.523,756250000.0
2007-05-21 20:45:00,79.518,79.549,79.504,79.535,1447950000.0
2007-05-21 21:00:00,79.55,79.555,79.48,79.494,876060000.0
2007-05-21 21:15:00,79.523,79.54,79.48,79.481,707000000.0
2007-05-21 21:30:00,79.49,79.529,79.474,79.513,784970000.0
2007-05-21 21:45:00,79.544,79.554,79.493,79.505,799400000.0
2007-05-21 22:00:00,79.497,79.537,79.459,79.466,933440000.0
2007-05-21 22:15:00,79.503,79.525,79.469,79.485,1003610000.0
2007-05-21 22:30:00,79.497,79.511,79.428,79.501,959560000.0
2007-05-21 22:45:00,79.513,79.526,79.464,79.477,1282920000.0
2007-05-21 23:00:00,79.506,79.519,79.478,79.505,739580000.0
2007-05-21 23:15:00,79.534,79.537,79.454,79.496,824040000.0
2007-05-21 23:30:00,79.499,79.51,79.424,79.425,786120000.0
2007-05-21 23:45:00,79.417,79.494,79.417,79.435,1278040000.0
2007-05-22 00:00:00,79.465,79.488,79.423,79.434,1017190000.0
2007-05-22 00:15:00,79.462,79.486,79.411,79.447,1218310000.0
2007-05-22 00:30:00,79.466,79.489,79.403,79.435,961650000.0
2007-05-22 00:45:00,79.435,79.507,79.435,79.458,1125240000.0
2007-05-22 01:00:00,79.476,79.517,79.453,79.459,1209220000.0
2007-05-22 01:15:00,79.472,79.507,79.427,79.427,1404500000.0
2007-05-22 01:30:00,79.463,79.479,79.413,79.467,1020860000.0
2007-05-22 01:45:00,79.428,79.478,79.414,79.444,768320000.0
2007-05-22 02:00:00,79.463,79.509,79.401,79.405,1260190000.0
2007-05-22 02:15:00,79.402,79.463,79.377,79.379,1350160000.0
2007-05-22 02:30:00,79.39,79.398,79.25,79.281,1098720000.0
2007-05-22 02:45:00,79.297,79.327,79.222,79.227,1403170000.0
2007-05-22 03:00:00,79.243,79.273,79.191,79.272,677600000.0
2007-05-22 03:15:00,79.258,79.314,79.238,79.314,779580000.0
2007-05-22 03:30:00,79.309,79.33,79.245,79.256,487050000.0
2007-05-22 03:45:00,79.281,79.308,79.235,79.256,881780000.0
2007-05-22 04:00:00,79.344,79.344,79.272,79.294,428500000.0
2007-05-22 04:15:00,79.326,79.357,79.271,79.294,746310000.0
2007-05-22 04:30:00,79.302,79.337,79.255,79.303,520790000.0
2007-05-22 04:45:00,79.282,79.316,79.25,79.307,917320000.0
2007-05-22 05:00:00,79.314,79.34,79.27,79.289,553900000.0
2007-05-22 05:15:00,79.312,79.316,79.251,79.261,542630000.0
2007-05-22 05:30:00,79.248,79.295,79.239,79.273,606750000.0
2007-05-22 05:45:00,79.27,79.309,79.25,79.254,442420000.0
2007-05-22 06:00:00,79.259,79.314,79.211,79.223,523270000.0
2007-05-22 06:15:00,79.202,79.245,79.195,79.211,426100000.0
2007-05-22 06:30:00,79.202,79.249,79.161,79.233,463530000.0
2007-05-22 06:45:00,79.234,79.26,79.186,79.26,368050000.0
2007-05-22 07:00:00,79.262,79.264,79.165,79.185,572890000.0
2007-05-22 07:15:00,79.185,79.24,79.182,79.215,752020000.0
2007-05-22 07:30:00,79.213,79.223,79.171,79.2,325480000.0
2007-05-22 07:45:00,79.212,79.232,79.164,79.17,461560000.0
2007-05-22 08:00:00,79.167,79.205,79.076,79.094,1156470000.0
2007-05-22 08:15:00,79.106,79.112,79.047,79.097,600270000.0
2007-05-22 08:30:00,79.076,79.121,79.051,79.086,725510000.0
2007-05-22 08:45:00,79.098,79.124,79.068,79.115,560140000.0
2007-05-22 09:00:00,79.138,79.176,79.114,79.123,480760000.0
2007-05-22 09:15:00,79.125,79.151,79.084,79.097,553560000.0
2007-05-22 09:30:00,79.092,79.168,79.092,79.118,640040000.0
2007-05-22 09:45:00,79.141,79.218,79.129,79.194,616390000.0
2007-05-22 10:00:00,79.195,79.237,79.141,79.18,993620000.0
2007-05-22 10:15:00,79.173,79.222,79.156,79.177,978080000.0
2007-05-22 10:30:00,79.196,79.196,79.133,79.137,921710000.0
2007-05-22 10:45:00,79.136,79.213,79.129,79.161,1273440000.0
2007-05-22 11:00:00,79.181,79.197,79.125,79.13,1341890000.0
2007-05-22 11:15:00,79.126,79.213,79.126,79.206,733220000.0
2007-05-22 11:30:00,79.176,79.211,79.143,79.18,1130520000.0
2007-05-22 11:45:00,79.169,79.218,79.145,79.159,794810000.0
2007-05-22 12:00:00,79.159,79.201,79.143,79.161,729120000.0
2007-05-22 12:15:00,79.165,79.214,79.165,79.193,965770000.0
2007-05-22 12:30:00,79.177,79.22,79.165,79.202,742360000.0
2007-05-22 12:45:00,79.183,79.255,79.183,79.199,610600000.0
2007-05-22 13:00:00,79.228,79.272,79.209,79.247,804240000.0
2007-05-22 13:15:00,79.223,79.253,79.2,79.213,1227600000.0
2007-05-22 13:30:00,79.235,79.255,79.167,79.187,1036590000.0
2007-05-22 13:45:00,79.204,79.204,79.125,79.132,1505020000.0
2007-05-22 14:00:00,79.16,79.183,79.115,79.166,958030000.0
2007-05-22 14:15:00,79.181,79.186,79.11,79.137,1514480000.0
2007-05-22 14:30:00,79.193,79.203,79.12,79.171,957010000.0
2007-05-22 14:45:00,79.203,79.229,79.153,79.167,774040000.0
2007-05-22 15:00:00,79.161,79.241,79.133,79.236,713490000.0
2007-05-22 15:15:00,79.25,79.261,79.17,79.196,1161510000.0
2007-05-22 15:30:00,79.175,79.232,79.161,79.217,956640000.0
2007-05-22 15:45:00,79.21,79.231,79.157,79.157,1222100000.0
2007-05-22 16:00:00,79.165,79.244,79.149,79.214,1410850000.0
2007-05-22 16:15:00,79.216,79.237,79.098,79.107,1173790000.0
2007-05-22 16:30:00,79.128,79.16,79.101,79.123,991050000.0
2007-05-22 16:45:00,79.121,79.156,79.111,79.123,1286970000.0
2007-05-22 17:00:00,79.115,79.165,79.114,79.137,1535850000.0
2007-05-22 17:15:00,79.133,79.203,79.121,79.185,1286860000.0
2007-05-22 17:30:00,79.173,79.227,79.173,79.191,885090000.0
2007-05-22 17:45:00,79.216,79.248,79.183,79.198,1781950000.0
2007-05-22 18:00:00,79.171,79.261,79.168,79.254,1028710000.0
2007-05-22 18:15:00,79.244,79.308,79.214,79.266,1311520000.0
2007-05-22 18:30:00,79.261,79.269,79.207,79.255,1226240000.0
2007-05-22 18:45:00,79.226,79.301,79.226,79.301,896810000.0
2007-05-22 19:00:00,79.293,79.325,79.262,79.307,1429490000.0
2007-05-22 19:15:00,79.326,79.332,79.272,79.329,830520000.0
2007-05-22 19:30:00,79.35,79.372,79.304,79.372,916720000.0
2007-05-22 19:45:00,79.388,79.409,79.348,79.383,954230000.0
2007-05-22 20:00:00,79.387,79.387,79.33,79.345,711490000.0
2007-05-22 20:15:00,79.369,79.48,79.346,79.479,687480000.0
2007-05-22 20:30:00,79.465,79.465,79.332,79.348,449830000.0
2007-05-22 20:45:00,79.365,79.438,79.313,79.317,967030000.0
2007-05-22 21:00:00,79.355,79.363,79.308,79.319,745990000.0
2007-05-22 21:15:00,79.347,79.352,79.304,79.327,844230000.0
2007-05-22 21:30:00,79.366,79.366,79.303,79.308,473170000.0
2007-05-22 21:45:00,79.396,79.396,79.315,79.32,809600000.0
2007-05-22 22:00:00,79.332,79.357,79.263,79.29,774850000.0
2007-05-22 22:15:00,79.335,79.335,79.279,79.289,524870000.0
2007-05-22 22:30:00,79.304,79.358,79.236,79.306,588360000.0
2007-05-22 22:45:00,79.312,79.349,79.247,79.248,479870000.0
2007-05-22 23:00:00,79.275,79.316,79.24,79.258,508700000.0
2007-05-22 23:15:00,79.285,79.285,79.195,79.236,464730000.0
2007-05-22 23:30:00,79.227,79.234,79.196,79.226,846330000.0
2007-05-22 23:45:00,79.258,79.279,79.211,79.278,530560000.0
2007-05-23 00:00:00,79.242,79.269,79.203,79.238,469580000.0
2007-05-23 00:15:00,79.271,79.272,79.234,79.259,544880000.0
2007-05-23 00:30:00,79.273,79.326,79.25,79.277,844600000.0
2007-05-23 00:45:00,79.294,79.338,79.275,79.303,798320000.0
2007-05-23 01:00:00,79.309,79.34,79.269,79.277,906430000.0
2007-05-23 01:15:00,79.272,79.365,79.272,79.293,501950000.0
2007-05-23 01:30:00,79.366,79.393,79.288,79.298,994210000.0
2007-05-23 01:45:00,79.308,79.353,79.284,79.342,1381270000.0
2007-05-23 02:00:00,79.333,79.382,79.282,79.297,1364440000.0
2007-05-23 02:15:00,79.346,79.361,79.289,79.342,1384920000.0
2007-05-23 02:30:00,79.352,79.439,79.319,79.413,1184220000.0
2007-05-23 02:45:00,79.405,79.484,79.397,79.448,1541460000.0
2007-05-23 03:00:00,79.493,79.493,79.429,79.445,655460000.0
2007-05-23 03:15:00,79.453,79.505,79.423,79.491,771430000.0
2007-05-23 03:30:00,79.493,79.557,79.493,79.506,501180000.0
2007-05-23 03:45:00,79.538,79.568,79.508,79.54,720690000.0
2007-05-23 04:00:00,79.562,79.591,79.471,79.471,458470000.0
2007-05-23 04:15:00,79.481,79.525,79.453,79.512,868120000.0
2007-05-23 04:30:00,79.503,79.555,79.489,79.547,524220000.0
2007-05-23 04:45:00,79.544,79.554,79.511,79.549,825600000.0
2007-05-23 05:00:00,79.563,79.568,79.522,79.566,531130000.0
2007-05-23 05:15:00,79.555,79.574,79.53,79.557,653360000.0
2007-05-23 05:30:00,79.595,79.595,79.484,79.507,714430000.0
2007-05-23 05:45:00,79.508,79.55,79.467,79.517,586770000.0
2007-05-23 06:00:00,79.492,79.534,79.469,79.528,411560000.0
2007-05-23 06:15:00,79.522,79.534,79.477,79.526,423330000.0
2007-05-23 06:30:00,79.518,79.554,79.479,79.517,367290000.0
2007-05-23 06:45:00,79.536,79.536,79.469,79.501,445280000.0
2007-05-23 07:00:00,79.507,79.537,79.463,79.509,426050000.0
2007-05-23 07:15:00,79.518,79.525,79.449,79.454,726410000.0
2007-05-23 07:30:00,79.458,79.522,79.434,79.462,462430000.0
2007-05-23 07:45:00,79.462,79.475,79.408,79.428,459990000.0
2007-05-23 08:00:00,79.439,79.479,79.422,79.454,1136080000.0
2007-05-23 08:15:00,79.433,79.504,79.433,79.437,411250000.0
2007-05-23 08:30:00,79.454,79.478,79.426,79.464,666560000.0
2007-05-23 08:45:00,79.482,79.482,79.425,79.436,562480000.0
2007-05-23 09:00:00,79.459,79.474,79.383,79.394,440690000.0
2007-05-23 09:15:00,79.413,79.442,79.382,79.414,655400000.0
2007-05-23 09:30:00,79.447,79.452,79.388,79.423,651400000.0
2007-05-23 09:45:00,79.4,79.473,79.391,79.473,654610000.0
2007-05-23 10:00:00,79.442,79.5,79.439,79.454,1087230000.0
2007-05-23 10:15:00,79.462,79.516,79.451,79.484,1187470000.0
2007-05-23 10:30:00,79.488,79.54,79.467,79.481,1090670000.0
2007-05-23 10:45:00,79.475,79.538,79.473,79.524,1227330000.0
2007-05-23 11:00:00,79.496,79.565,79.438,79.445,1386190000.0
2007-05-23 11:15:00,79.442,79.488,79.392,79.393,756470000.0
2007-05-23 11:30:00,79.403,79.485,79.397,79.454,1176060000.0
2007-05-23 11:45:00,79.465,79.485,79.42,79.449,843580000.0
2007-05-23 12:00:00,79.44,79.479,79.42,79.446,788780000.0
2007-05-23 12:15:00,79.451,79.495,79.426,79.459,1023190000.0
2007-05-23 12:30:00,79.482,79.509,79.449,79.467,685780000.0
2007-05-23 12:45:00,79.463,79.475,79.41,79.443,578420000.0
2007-05-23 13:00:00,79.459,79.484,79.413,79.452,708900000.0
2007-05-23 13:15:00,79.461,79.461,79.39,79.392,1305810000.0
2007-05-23 13:30:00,79.403,79.451,79.375,79.424,1107850000.0
2007-05-23 13:45:00,79.399,79.407,79.314,79.361,1499590000.0
2007-05-23 14:00:00,79.371,79.397,79.305,79.383,923680000.0
2007-05-23 14:15:00,79.373,79.387,79.274,79.279,1508580000.0
2007-05-23 14:30:00,79.288,79.374,79.281,79.366,1005400000.0
2007-05-23 14:45:00,79.374,79.375,79.307,79.354,770220000.0
2007-05-23 15:00:00,79.331,79.386,79.321,79.361,708760000.0
2007-05-23 15:15:00,79.387,79.405,79.335,79.359,1157970000.0
2007-05-23 15:30:00,79.324,79.413,79.313,79.413,1056220000.0
2007-05-23 15:45:00,79.414,79.439,79.294,79.336,1229580000.0
2007-05-23 16:00:00,79.334,79.372,79.305,79.322,1448890000.0
2007-05-23 16:15:00,79.345,79.367,79.279,79.292,1191400000.0
2007-05-23 16:30:00,79.305,79.377,79.297,79.361,1030020000.0
2007-05-23 16:45:00,79.368,79.412,79.348,79.368,1233760000.0
2007-05-23 17:00:00,79.377,79.425,79.368,79.396,1711200000.0
2007-05-23 17:15:00,79.39,79.434,79.367,79.397,1130750000.0
2007-05-23 17:30:00,79.409,79.424,79.36,79.367,932530000.0
2007-05-23 17:45:00,79.381,79.441,79.372,79.429,1773770000.0
2007-05-23 18:00:00,79.421,79.457,79.367,79.409,1062370000.0
2007-05-23 18:15:00,79.415,79.426,79.315,79.349,1253540000.0
2007-05-23 18:30:00,79.366,79.428,79.322,79.405,1053610000.0
2007-05-23 18:45:00,79.444,79.468,79.401,79.445,1031250000.0
2007-05-23 19:00:00,79.431,79.473,79.422,79.473,1086520000.0
2007-05-23 19:15:00,79.474,79.51,79.464,79.464,1084180000.0
2007-05-23 19:30:00,79.476,79.525,79.463,79.479,931450000.0
2007-05-23 19:45:00,79.507,79.508,79.442,79.501,1074710000.0
2007-05-23 20:00:00,79.473,79.538,79.473,79.502,853660000.0
2007-05-23 20:15:00,79.532,79.547,79.42,79.429,1020090000.0
2007-05-23 20:30:00,79.443,79.503,79.419,79.456,629240000.0
2007-05-23 20:45:00,79.434,79.485,79.422,79.452,1190060000.0
2007-05-23 21:00:00,79.445,79.494,79.409,79.419,753660000.0
2007-05-23 21:15:00,79.457,79.468,79.403,79.428,517870000.0
2007-05-23 21:30:00,79.463,79.49,79.415,79.419,588320000.0
2007-05-23 21:45:00,79.476,79.477,79.386,79.388,849030000.0
2007-05-23 22:00:00,79.443,79.467,79.386,79.409,928640000.0
2007-05-23 22:15:00,79.445,79.445,79.4,79.417,411130000.0
2007-05-23 22:30:00,79.436,79.469,79.407,79.431,462870000.0
2007-05-23 22:45:00,79.443,79.484,79.414,79.45,712730000.0
2007-05-23 23:00:00,79.442,79.467,79.429,79.438,504370000.0
2007-05-23 23:15:00,79.473,79.498,79.433,79.45,628630000.0
2007-05-23 23:30:00,79.458,79.511,79.441,79.441,796760000.0
2007-05-23 23:45:00,79.441,79.471,79.418,79.47,723350000.0
2007-05-24 00:00:00,79.448,79.467,79.412,79.447,387380000.0
2007-05-24 00:15:00,79.457,79.457,79.404,79.438,363540000.0
2007-05-24 00:30:00,79.407,79.455,79.398,79.399,733400000.0
2007-05-24 00:45:00,79.435,79.451,79.378,79.387,717090000.0
2007-05-24 01:00:00,79.382,79.436,79.379,79.399,693340000.0
2007-05-24 01:15:00,79.435,79.47,79.409,79.412,344810000.0
2007-05-24 01:30:00,79.421,79.451,79.381,79.444,1099890000.0
2007-05-24 01:45:00,79.464,79.467,79.332,79.355,1296260000.0
2007-05-24 02:00:00,79.407,79.43,79.325,79.355,1463420000.0
2007-05-24 02:15:00,79.352,79.464,79.33,79.377,1545810000.0
2007-05-24 02:30:00,79.427,79.473,79.367,79.405,816480000.0
2007-05-24 02:45:00,79.457,79.504,79.405,79.48,1453050000.0
2007-05-24 03:00:00,79.472,79.528,79.458,79.476,775170000.0
2007-05-24 03:15:00,79.511,79.537,79.442,79.454,781350000.0
2007-05-24 03:30:00,79.46,79.506,79.436,79.505,443780000.0
2007-05-24 03:45:00,79.502,79.504,79.435,79.459,885660000.0
2007-05-24 04:00:00,79.504,79.506,79.455,79.488,480330000.0
2007-05-24 04:15:00,79.522,79.531,79.476,79.518,886960000.0
2007-05-24 04:30:00,79.519,79.549,79.482,79.519,558360000.0
2007-05-24 04:45:00,79.506,79.602,79.494,79.601,889070000.0
2007-05-24 05:00:00,79.591,79.635,79.565,79.606,724880000.0
2007-05-24 05:15:00,79.599,79.633,79.543,79.547,643930000.0
2007-05-24 05:30:00,79.564,79.629,79.55,79.627,606060000.0
2007-05-24 05:45:00,79.628,79.641,79.582,79.631,591260000.0
2007-05-24 06:00:00,79.595,79.688,79.594,79.64,435580000.0
2007-05-24 06:15:00,79.632,79.676,79.589,79.623,423460000.0
2007-05-24 06:30:00,79.629,79.66,79.609,79.626,474480000.0
2007-05-24 06:45:00,79.632,79.663,79.608,79.637,316170000.0
2007-05-24 07:00:00,79.646,79.667,79.613,79.639,535260000.0
2007-05-24 07:15:00,79.632,79.672,79.625,79.666,569830000.0
2007-05-24 07:30:00,79.673,79.677,79.634,79.655,314950000.0
2007-05-24 07:45:00,79.669,79.683,79.625,79.643,326250000.0
2007-05-24 08:00:00,79.65,79.681,79.62,79.673,1003120000.0
2007-05-24 08:15:00,79.645,79.689,79.639,79.658,512310000.0
2007-05-24 08:30:00,79.672,79.672,79.551,79.569,731500000.0
2007-05-24 08:45:00,79.565,79.626,79.55,79.551,558190000.0
2007-05-24 09:00:00,79.561,79.568,79.512,79.517,430930000.0
2007-05-24 09:15:00,79.536,79.577,79.507,79.523,632380000.0
2007-05-24 09:30:00,79.533,79.558,79.474,79.543,679660000.0
2007-05-24 09:45:00,79.56,79.565,79.481,79.498,649050000.0
2007-05-24 10:00:00,79.512,79.529,79.44,79.467,1058540000.0
2007-05-24 10:15:00,79.479,79.521,79.453,79.482,1071790000.0
2007-05-24 10:30:00,79.504,79.513,79.43,79.459,928420000.0
2007-05-24 10:45:00,79.451,79.484,79.424,79.429,1258330000.0
2007-05-24 11:00:00,79.421,79.5,79.333,79.339,1515510000.0
2007-05-24 11:15:00,79.34,79.439,79.34,79.409,740840000.0
2007-05-24 11:30:00,79.421,79.434,79.334,79.344,1050350000.0
2007-05-24 11:45:00,79.395,79.411,79.345,79.382,962840000.0
2007-05-24 12:00:00,79.401,79.444,79.377,79.42,815840000.0
2007-05-24 12:15:00,79.435,79.462,79.371,79.432,991220000.0
2007-05-24 12:30:00,79.452,79.479,79.415,79.451,589740000.0
2007-05-24 12:45:00,79.44,79.519,79.43,79.488,615040000.0
2007-05-24 13:00:00,79.474,79.55,79.472,79.5,875060000.0
2007-05-24 13:15:00,79.513,79.551,79.49,79.502,1182050000.0
2007-05-24 13:30:00,79.524,79.539,79.456,79.459,898960000.0
2007-05-24 13:45:00,79.483,79.502,79.43,79.461,1358180000.0
2007-05-24 14:00:00,79.481,79.481,79.383,79.397,949750000.0
2007-05-24 14:15:00,79.4,79.458,79.392,79.452,1279480000.0
2007-05-24 14:30:00,79.441,79.483,79.393,79.408,1042130000.0
2007-05-24 14:45:00,79.401,79.447,79.366,79.395,863570000.0
2007-05-24 15:00:00,79.373,79.435,79.365,79.395,710760000.0
2007-05-24 15:15:00,79.374,79.444,79.373,79.392,1119200000.0
2007-05-24 15:30:00,79.384,79.428,79.32,79.33,1028740000.0
2007-05-24 15:45:00,79.342,79.401,79.303,79.358,1193870000.0
2007-05-24 16:00:00,79.372,79.563,79.372,79.544,1411900000.0
2007-05-24 16:15:00,79.512,79.55,79.479,79.517,1160140000.0
2007-05-24 16:30:00,79.504,79.545,79.437,79.449,1023700000.0
2007-05-24 16:45:00,79.465,79.475,79.375,79.411,1233000000.0
2007-05-24 17:00:00,79.424,79.493,79.396,79.43,1773640000.0
2007-05-24 17:15:00,79.444,79.445,79.323,79.362,1265810000.0
2007-05-24 17:30:00,79.359,79.411,79.314,79.341,1044790000.0
2007-05-24 17:45:00,79.335,79.411,79.325,79.39,1799190000.0
2007-05-24 18:00:00,79.381,79.423,79.362,79.362,1083580000.0
2007-05-24 18:15:00,79.384,79.411,79.328,79.332,1192940000.0
2007-05-24 18:30:00,79.357,79.357,79.274,79.313,1262010000.0
2007-05-24 18:45:00,79.337,79.384,79.311,79.342,922440000.0
2007-05-24 19:00:00,79.37,79.4,79.3,79.317,1027230000.0
2007-05-24 19:15:00,79.347,79.375,79.302,79.339,972770000.0
2007-05-24 19:30:00,79.325,79.378,79.296,79.346,940670000.0
2007-05-24 19:45:00,79.349,79.393,79.328,79.356,974580000.0
2007-05-24 20:00:00,79.358,79.415,79.331,79.342,715190000.0
2007-05-24 20:15:00,79.356,79.404,79.34,79.401,965840000.0
2007-05-24 20:30:00,79.387,79.414,79.358,79.375,603560000.0
2007-05-24 20:45:00,79.339,79.381,79.337,79.357,1175330000.0
2007-05-24 21:00:00,79.363,79.4,79.348,79.378,798950000.0
2007-05-24 21:15:00,79.396,79.421,79.322,79.327,814790000.0
2007-05-24 21:30:00,79.335,79.35,79.28,79.295,637080000.0
2007-05-24 21:45:00,79.336,79.34,79.256,79.286,1115320000.0
2007-05-24 22:00:00,79.302,79.342,79.285,79.336,874630000.0
2007-05-24 22:15:00,79.325,79.356,79.3,79.319,422710000.0
2007-05-24 22:30:00,79.331,79.367,79.321,79.33,340840000.0
2007-05-24 22:45:00,79.345,79.351,79.322,79.338,388870000.0
2007-05-24 23:00:00,79.362,79.362,79.316,79.318,452200000.0
2007-05-24 23:15:00,79.355,79.355,79.317,79.328,655550000.0
2007-05-24 23:30:00,79.336,79.4,79.33,79.377,895580000.0
2007-05-24 23:45:00,79.405,79.41,79.351,79.368,623070000.0
2007-05-25 00:00:00,79.362,79.395,79.29,79.303,564860000.0
2007-05-25 00:15:00,79.336,79.337,79.287,79.319,434800000.0
2007-05-25 00:30:00,79.297,79.36,79.289,79.342,548890000.0
2007-05-25 00:45:00,79.346,79.347,79.291,79.299,831790000.0
2007-05-25 01:00:00,79.308,79.332,79.263,79.268,918720000.0
2007-05-25 01:15:00,79.282,79.341,79.28,79.32,770060000.0
2007-05-25 01:30:00,79.341,79.356,79.204,79.234,1421270000.0
2007-05-25 01:45:00,79.23,79.283,79.218,79.26,1252020000.0
2007-05-25 02:00:00,79.292,79.317,79.239,79.249,1459970000.0
2007-05-25 02:15:00,79.264,79.359,79.264,79.283,1512110000.0
2007-05-25 02:30:00,79.266,79.284,79.141,79.164,1170170000.0
2007-05-25 02:45:00,79.167,79.228,79.151,79.199,1396470000.0
2007-05-25 03:00:00,79.188,79.222,79.001,79.001,796050000.0
2007-05-25 03:15:00,79.009,79.087,79.0,79.083,774020000.0
2007-05-25 03:30:00,79.08,79.114,79.07,79.085,530250000.0
2007-05-25 03:45:00,79.089,79.141,79.054,79.141,896940000.0
2007-05-25 04:00:00,79.154,79.193,79.127,79.193,319210000.0
2007-05-25 04:15:00,79.179,79.243,79.167,79.226,892300000.0
2007-05-25 04:30:00,79.215,79.302,79.213,79.275,711400000.0
2007-05-25 04:45:00,79.27,79.298,79.25,79.26,864290000.0
2007-05-25 05:00:00,79.272,79.303,79.243,79.269,739600000.0
2007-05-25 05:15:00,79.272,79.294,79.244,79.289,725510000.0
2007-05-25 05:30:00,79.29,79.348,79.269,79.278,489240000.0
2007-05-25 05:45:00,79.286,79.3,79.255,79.268,454490000.0
2007-05-25 06:00:00,79.297,79.311,79.26,79.302,501690000.0
2007-05-25 06:15:00,79.304,79.313,79.268,79.286,321580000.0
2007-05-25 06:30:00,79.295,79.326,79.275,79.317,464950000.0
2007-05-25 06:45:00,79.32,79.339,79.251,79.282,494900000.0
2007-05-25 07:00:00,79.25,79.315,79.25,79.308,405440000.0
2007-05-25 07:15:00,79.336,79.359,79.28,79.359,909710000.0
2007-05-25 07:30:00,79.354,79.386,79.32,79.343,515660000.0
2007-05-25 07:45:00,79.344,79.357,79.293,79.296,471350000.0
2007-05-25 08:00:00,79.298,79.351,79.272,79.286,1150260000.0
2007-05-25 08:15:00,79.305,79.361,79.27,79.354,579050000.0
2007-05-25 08:30:00,79.36,79.41,79.342,79.401,675050000.0
2007-05-25 08:45:00,79.385,79.435,79.368,79.395,512770000.0
2007-05-25 09:00:00,79.409,79.45,79.36,79.376,513050000.0
2007-05-25 09:15:00,79.38,79.417,79.361,79.417,648600000.0
2007-05-25 09:30:00,79.391,79.424,79.36,79.376,578090000.0
2007-05-25 09:45:00,79.365,79.391,79.335,79.363,629010000.0
2007-05-25 10:00:00,79.372,79.38,79.298,79.317,909740000.0
2007-05-25 10:15:00,79.312,79.394,79.312,79.385,1074810000.0
2007-05-25 10:30:00,79.368,79.395,79.332,79.373,1071400000.0
2007-05-25 10:45:00,79.381,79.414,79.334,79.358,1262320000.0
2007-05-25 11:00:00,79.385,79.397,79.35,79.376,1482650000.0
2007-05-25 11:15:00,79.39,79.393,79.329,79.377,732520000.0
2007-05-25 11:30:00,79.393,79.43,79.381,79.428,853120000.0
2007-05-25 11:45:00,79.443,79.443,79.376,79.388,695970000.0
2007-05-25 12:00:00,79.424,79.446,79.382,79.395,732770000.0
2007-05-25 12:15:00,79.418,79.431,79.387,79.389,918330000.0
2007-05-25 12:30:00,79.406,79.453,79.39,79.44,595310000.0
2007-05-25 12:45:00,79.443,79.591,79.403,79.577,595790000.0
2007-05-25 13:00:00,79.604,79.619,79.5,79.507,874260000.0
2007-05-25 13:15:00,79.526,79.588,79.515,79.576,1196940000.0
2007-05-25 13:30:00,79.567,79.613,79.553,79.586,1112400000.0
2007-05-25 13:45:00,79.58,79.601,79.519,79.527,1475880000.0
2007-05-25 14:00:00,79.549,79.587,79.511,79.511,697770000.0
2007-05-25 14:15:00,79.515,79.529,79.455,79.482,1555400000.0
2007-05-25 14:30:00,79.493,79.543,79.487,79.49,1024430000.0
2007-05-25 14:45:00,79.545,79.545,79.459,79.479,875180000.0
2007-05-25 15:00:00,79.453,79.509,79.453,79.489,781760000.0
2007-05-25 15:15:00,79.472,79.508,79.436,79.476,1060030000.0
2007-05-25 15:30:00,79.458,79.492,79.432,79.465,1061290000.0
2007-05-25 15:45:00,79.454,79.489,79.426,79.426,1110720000.0
2007-05-25 16:00:00,79.414,79.494,79.395,79.487,1412600000.0
2007-05-25 16:15:00,79.479,79.502,79.407,79.425,1191370000.0
2007-05-25 16:30:00,79.462,79.509,79.425,79.486,873660000.0
2007-05-25 16:45:00,79.5,79.539,79.449,79.51,1281870000.0
2007-05-25 17:00:00,79.519,79.585,79.503,79.557,1758060000.0
2007-05-25 17:15:00,79.535,79.597,79.524,79.558,1261780000.0
2007-05-25 17:30:00,79.532,79.594,79.532,79.579,1027860000.0
2007-05-25 17:45:00,79.571,79.603,79.549,79.589,1785980000.0
2007-05-25 18:00:00,79.588,79.633,79.568,79.575,1151620000.0
2007-05-25 18:15:00,79.576,79.64,79.556,79.6,1204220000.0
2007-05-25 18:30:00,79.584,79.63,79.572,79.608,1065320000.0
2007-05-25 18:45:00,79.6,79.65,79.568,79.613,1071060000.0
2007-05-25 19:00:00,79.633,79.656,79.588,79.637,1399600000.0
2007-05-25 19:15:00,79.631,79.647,79.588,79.614,768040000.0
2007-05-25 19:30:00,79.604,79.648,79.58,79.609,749270000.0
2007-05-25 19:45:00,79.595,79.629,79.562,79.566,1117080000.0
2007-05-25 20:00:00,79.621,79.632,79.561,79.62,580880000.0
2007-05-25 20:15:00,79.612,79.643,79.592,79.629,622910000.0
2007-05-25 20:30:00,79.606,79.638,79.58,79.617,480610000.0
2007-05-25 20:45:00,79.636,79.636,79.56,79.62,602960000.0
2007-05-25 21:00:00,79.637,79.651,79.59,79.599,934920000.0
2007-05-25 21:15:00,79.614,79.685,79.6,79.616,753320000.0
2007-05-25 21:30:00,79.623,79.674,79.609,79.665,529570000.0
2007-05-25 21:45:00,79.65,79.689,79.635,79.679,752300000.0
2007-05-25 22:00:00,79.696,79.696,79.627,79.669,967460000.0
2007-05-25 22:15:00,79.716,79.747,79.658,79.744,534060000.0
2007-05-25 22:30:00,79.736,79.747,79.676,79.676,637580000.0
2007-05-25 22:45:00,79.684,79.693,79.601,79.666,772430000.0
2007-05-28 02:00:00,79.65,79.686,79.599,79.599,1610990000.0
2007-05-28 02:15:00,79.59,79.654,79.584,79.611,1449870000.0
2007-05-28 02:30:00,79.638,79.639,79.592,79.615,639870000.0
2007-05-28 02:45:00,79.615,79.667,79.578,79.604,955830000.0
2007-05-28 03:00:00,79.643,79.646,79.579,79.606,1063240000.0
2007-05-28 03:15:00,79.627,79.65,79.586,79.592,845560000.0
2007-05-28 03:30:00,79.636,79.647,79.586,79.608,763340000.0
2007-05-28 03:45:00,79.614,79.635,79.559,79.593,834820000.0
2007-05-28 04:00:00,79.602,79.633,79.58,79.609,900170000.0
2007-05-28 04:15:00,79.602,79.649,79.577,79.619,1209810000.0
2007-05-28 04:30:00,79.595,79.647,79.583,79.607,740030000.0
2007-05-28 04:45:00,79.6,79.652,79.583,79.592,712320000.0
2007-05-28 05:00:00,79.626,79.649,79.568,79.57,753830000.0
2007-05-28 05:15:00,79.658,79.659,79.575,79.588,792680000.0
2007-05-28 05:30:00,79.636,79.636,79.587,79.591,523540000.0
2007-05-28 05:45:00,79.607,79.619,79.564,79.568,1181050000.0
2007-05-28 06:00:00,79.616,79.621,79.559,79.611,1082510000.0
2007-05-28 06:15:00,79.61,79.63,79.59,79.629,663600000.0
2007-05-28 06:30:00,79.605,79.639,79.564,79.619,1023590000.0
2007-05-28 06:45:00,79.656,79.657,79.568,79.589,888030000.0
2007-05-28 07:00:00,79.617,79.628,79.556,79.579,1156480000.0
2007-05-28 07:15:00,79.584,79.601,79.576,79.587,590330000.0
2007-05-28 07:30:00,79.584,79.625,79.56,79.592,979210000.0
2007-05-28 07:45:00,79.593,79.625,79.563,79.584,874820000.0
2007-05-28 08:00:00,79.611,79.617,79.55,79.581,1048230000.0
2007-05-28 08:15:00,79.569,79.6,79.554,79.561,1016950000.0
2007-05-28 08:30:00,79.577,79.613,79.553,79.588,977320000.0
2007-05-28 08:45:00,79.633,79.635,79.574,79.598,1478700000.0
2007-05-28 09:00:00,79.596,79.642,79.583,79.638,1005230000.0
2007-05-28 09:15:00,79.629,79.666,79.599,79.606,1190210000.0
2007-05-28 09:30:00,79.646,79.656,79.587,79.597,1299020000.0
2007-05-28 09:45:00,79.606,79.648,79.592,79.639,1078360000.0
2007-05-28 10:00:00,79.615,79.655,79.593,79.61,1763970000.0
2007-05-28 10:15:00,79.625,79.651,79.598,79.629,970580000.0
2007-05-28 10:30:00,79.616,79.663,79.603,79.618,1254080000.0
2007-05-28 10:45:00,79.628,79.671,79.599,79.634,1741020000.0
2007-05-28 11:00:00,79.626,79.674,79.609,79.674,1223180000.0
2007-05-28 11:15:00,79.665,79.666,79.607,79.659,938290000.0
2007-05-28 11:30:00,79.643,79.65,79.604,79.641,1126760000.0
2007-05-28 11:45:00,79.616,79.653,79.6,79.649,1400660000.0
2007-05-28 12:00:00,79.646,79.688,79.613,79.643,1161780000.0
2007-05-28 12:15:00,79.656,79.661,79.603,79.643,1006050000.0
2007-05-28 12:30:00,79.65,79.659,79.612,79.648,1118020000.0
2007-05-28 12:45:00,79.646,79.65,79.533,79.648,725180000.0
2007-05-28 13:00:00,79.656,79.669,79.539,79.628,767090000.0
2007-05-28 13:15:00,79.553,79.661,79.544,79.612,974210000.0
2007-05-28 13:30:00,79.626,79.629,79.567,79.574,1466480000.0
2007-05-28 13:45:00,79.57,79.645,79.558,79.627,890290000.0
2007-05-28 14:00:00,79.617,79.64,79.594,79.605,1498870000.0
2007-05-28 14:15:00,79.629,79.64,79.553,79.555,1071120000.0
2007-05-28 14:30:00,79.586,79.604,79.558,79.577,1277080000.0
2007-05-28 14:45:00,79.59,79.628,79.523,79.529,784200000.0
2007-05-28 15:00:00,79.554,79.619,79.468,79.611,507790000.0
2007-05-28 15:15:00,79.603,79.605,79.413,79.417,746490000.0
2007-05-28 15:30:00,79.364,79.608,79.358,79.589,952310000.0
2007-05-28 15:45:00,79.597,79.61,79.547,79.548,798030000.0
2007-05-28 16:00:00,79.655,79.656,79.536,79.574,851880000.0
2007-05-28 16:15:00,79.595,79.596,79.547,79.58,1108200000.0
2007-05-28 16:30:00,79.576,79.576,79.533,79.554,638880000.0
2007-05-28 16:45:00,79.595,79.596,79.517,79.555,1469220000.0
2007-05-28 17:00:00,79.547,79.57,79.531,79.567,1159120000.0
2007-05-28 17:15:00,79.572,79.582,79.533,79.567,1021170000.0
2007-05-28 17:30:00,79.567,79.591,79.531,79.546,1097000000.0
2007-05-28 17:45:00,79.566,79.579,79.542,79.552,1010960000.0
2007-05-28 18:00:00,79.567,79.568,79.51,79.545,500790000.0
2007-05-28 18:15:00,79.539,79.558,79.509,79.527,589760000.0
2007-05-28 18:30:00,79.569,79.57,79.521,79.569,539220000.0
2007-05-28 18:45:00,79.546,79.549,79.533,79.547,351650000.0
2007-05-28 19:00:00,79.534,79.558,79.513,79.558,436340000.0
2007-05-28 19:15:00,79.554,79.561,79.532,79.557,599790000.0
2007-05-28 19:30:00,79.544,79.579,79.538,79.569,436240000.0
2007-05-28 19:45:00,79.653,79.654,79.531,79.558,1069720000.0
2007-05-28 20:00:00,79.563,79.569,79.55,79.569,342240000.0
2007-05-28 20:15:00,79.573,79.576,79.553,79.567,352920000.0
2007-05-28 20:30:00,79.554,79.579,79.526,79.548,839060000.0
2007-05-28 20:45:00,79.566,79.569,79.56,79.569,405250000.0
2007-05-28 21:00:00,79.564,79.569,79.558,79.569,352810000.0
2007-05-28 21:15:00,79.566,79.569,79.543,79.569,357190000.0
2007-05-28 21:30:00,79.553,79.569,79.543,79.547,358250000.0
2007-05-28 21:45:00,79.554,79.579,79.549,79.579,356400000.0
2007-05-28 22:00:00,79.574,79.595,79.553,79.564,588940000.0
2007-05-28 22:15:00,79.563,79.588,79.556,79.567,618950000.0
2007-05-28 22:30:00,79.573,79.588,79.553,79.557,653380000.0
2007-05-28 22:45:00,79.584,79.59,79.566,79.588,590140000.0
2007-05-28 23:00:00,79.593,79.599,79.553,79.58,848940000.0
2007-05-28 23:15:00,79.579,79.579,79.542,79.569,623490000.0
2007-05-28 23:30:00,79.543,79.569,79.532,79.558,896590000.0
2007-05-28 23:45:00,79.564,79.566,79.533,79.557,346740000.0
2007-05-29 00:00:00,79.566,79.588,79.549,79.578,800970000.0
2007-05-29 00:15:00,79.595,79.595,79.573,79.587,354670000.0
2007-05-29 00:30:00,79.554,79.604,79.549,79.578,696160000.0
2007-05-29 00:45:00,79.618,79.618,79.571,79.588,661720000.0
2007-05-29 01:00:00,79.617,79.634,79.568,79.598,1513190000.0
2007-05-29 01:15:00,79.624,79.639,79.574,79.588,1116280000.0
2007-05-29 01:30:00,79.57,79.575,79.52,79.546,1509170000.0
2007-05-29 01:45:00,79.545,79.591,79.538,79.55,1426950000.0
2007-05-29 02:00:00,79.552,79.601,79.535,79.57,1241430000.0
2007-05-29 02:15:00,79.582,79.635,79.556,79.575,1258750000.0
2007-05-29 02:30:00,79.565,79.626,79.554,79.588,1010490000.0
2007-05-29 02:45:00,79.593,79.65,79.585,79.638,1066290000.0
2007-05-29 03:00:00,79.682,79.682,79.607,79.63,1441970000.0
2007-05-29 03:15:00,79.652,79.655,79.602,79.626,652180000.0
2007-05-29 03:30:00,79.607,79.636,79.528,79.53,894700000.0
2007-05-29 03:45:00,79.566,79.566,79.487,79.493,847360000.0
2007-05-29 04:00:00,79.481,79.509,79.452,79.474,1619280000.0
2007-05-29 04:15:00,79.49,79.53,79.473,79.514,895020000.0
2007-05-29 04:30:00,79.507,79.541,79.429,79.433,1241180000.0
2007-05-29 04:45:00,79.431,79.481,79.402,79.461,880590000.0
2007-05-29 05:00:00,79.492,79.541,79.466,79.481,812510000.0
2007-05-29 05:15:00,79.523,79.523,79.454,79.476,996890000.0
2007-05-29 05:30:00,79.466,79.509,79.431,79.451,879780000.0
2007-05-29 05:45:00,79.474,79.474,79.374,79.39,923660000.0
2007-05-29 06:00:00,79.397,79.454,79.394,79.433,855170000.0
2007-05-29 06:15:00,79.48,79.48,79.407,79.423,1009730000.0
2007-05-29 06:30:00,79.432,79.478,79.408,79.431,1010490000.0
2007-05-29 06:45:00,79.429,79.471,79.42,79.424,900290000.0
2007-05-29 07:00:00,79.438,79.486,79.423,79.442,1275300000.0
2007-05-29 07:15:00,79.451,79.488,79.39,79.433,1006800000.0
2007-05-29 07:30:00,79.419,79.426,79.366,79.391,1183690000.0
2007-05-29 07:45:00,79.404,79.42,79.338,79.377,1037400000.0
2007-05-29 08:00:00,79.365,79.393,79.333,79.348,1043290000.0
2007-05-29 08:15:00,79.346,79.383,79.334,79.372,893160000.0
2007-05-29 08:30:00,79.385,79.392,79.304,79.342,1624480000.0
2007-05-29 08:45:00,79.339,79.371,79.293,79.306,1792830000.0
2007-05-29 09:00:00,79.301,79.374,79.294,79.358,955590000.0
2007-05-29 09:15:00,79.356,79.412,79.293,79.33,762190000.0
2007-05-29 09:30:00,79.342,79.381,79.322,79.326,1468740000.0
2007-05-29 09:45:00,79.322,79.383,79.295,79.295,1431030000.0
2007-05-29 10:00:00,79.298,79.322,79.238,79.239,1159880000.0
2007-05-29 10:15:00,79.25,79.296,79.224,79.296,1612280000.0
2007-05-29 10:30:00,79.282,79.397,79.282,79.394,1491210000.0
2007-05-29 10:45:00,79.388,79.417,79.332,79.369,1389880000.0
2007-05-29 11:00:00,79.383,79.443,79.365,79.375,1429600000.0
2007-05-29 11:15:00,79.393,79.44,79.37,79.387,1430310000.0
2007-05-29 11:30:00,79.396,79.433,79.378,79.406,1576560000.0
2007-05-29 11:45:00,79.475,79.484,79.38,79.409,1596940000.0
2007-05-29 12:00:00,79.401,79.483,79.401,79.483,1376550000.0
2007-05-29 12:15:00,79.503,79.534,79.461,79.479,1734570000.0
2007-05-29 12:30:00,79.494,79.547,79.442,79.455,1345010000.0
2007-05-29 12:45:00,79.484,79.515,79.425,79.47,1163390000.0
2007-05-29 13:00:00,79.499,79.527,79.438,79.439,1129410000.0
2007-05-29 13:15:00,79.463,79.474,79.418,79.449,1458580000.0
2007-05-29 13:30:00,79.459,79.506,79.44,79.453,1520300000.0
2007-05-29 13:45:00,79.453,79.551,79.448,79.509,1461470000.0
2007-05-29 14:00:00,79.501,79.544,79.449,79.506,1286610000.0
2007-05-29 14:15:00,79.525,79.556,79.473,79.487,1662650000.0
2007-05-29 14:30:00,79.507,79.523,79.468,79.503,1499980000.0
2007-05-29 14:45:00,79.536,79.604,79.503,79.554,1743080000.0
2007-05-29 15:00:00,79.553,79.611,79.549,79.558,1527500000.0
2007-05-29 15:15:00,79.596,79.618,79.559,79.588,1407620000.0
2007-05-29 15:30:00,79.572,79.619,79.565,79.576,1569160000.0
2007-05-29 15:45:00,79.559,79.649,79.549,79.578,1439370000.0
2007-05-29 16:00:00,79.57,79.661,79.568,79.619,1593080000.0
2007-05-29 16:15:00,79.637,79.646,79.589,79.623,903620000.0
2007-05-29 16:30:00,79.641,79.66,79.587,79.607,1326900000.0
2007-05-29 16:45:00,79.601,79.656,79.571,79.619,1519850000.0
2007-05-29 17:00:00,79.636,79.664,79.602,79.609,1262780000.0
2007-05-29 17:15:00,79.617,79.653,79.587,79.61,1479060000.0
2007-05-29 17:30:00,79.614,79.654,79.598,79.625,1376120000.0
2007-05-29 17:45:00,79.623,79.685,79.623,79.665,1076760000.0
2007-05-29 18:00:00,79.652,79.669,79.607,79.616,1124930000.0
2007-05-29 18:15:00,79.63,79.668,79.607,79.633,1728440000.0
2007-05-29 18:30:00,79.643,79.677,79.597,79.64,1400900000.0
2007-05-29 18:45:00,79.621,79.657,79.581,79.581,748570000.0
2007-05-29 19:00:00,79.601,79.612,79.542,79.562,1560870000.0
2007-05-29 19:15:00,79.577,79.596,79.469,79.485,1357780000.0
2007-05-29 19:30:00,79.506,79.525,79.45,79.522,1207650000.0
2007-05-29 19:45:00,79.518,79.569,79.487,79.516,1305600000.0
2007-05-29 20:00:00,79.542,79.542,79.47,79.488,1202020000.0
2007-05-29 20:15:00,79.486,79.526,79.469,79.496,1200960000.0
2007-05-29 20:30:00,79.505,79.541,79.489,79.511,836560000.0
2007-05-29 20:45:00,79.534,79.539,79.487,79.488,1258560000.0
2007-05-29 21:00:00,79.52,79.533,79.489,79.526,677480000.0
2007-05-29 21:15:00,79.546,79.546,79.487,79.535,734050000.0
2007-05-29 21:30:00,79.506,79.562,79.499,79.559,940480000.0
2007-05-29 21:45:00,79.571,79.577,79.524,79.539,1031940000.0
2007-05-29 22:00:00,79.559,79.571,79.525,79.555,811660000.0
2007-05-29 22:15:00,79.556,79.567,79.515,79.535,595510000.0
2007-05-29 22:30:00,79.529,79.589,79.529,79.588,533450000.0
2007-05-29 22:45:00,79.595,79.61,79.546,79.547,693600000.0
2007-05-29 23:00:00,79.559,79.588,79.55,79.553,525680000.0
2007-05-29 23:15:00,79.595,79.595,79.545,79.563,557610000.0
2007-05-29 23:30:00,79.56,79.604,79.56,79.598,632930000.0
2007-05-29 23:45:00,79.579,79.614,79.569,79.575,669280000.0
2007-05-30 00:00:00,79.574,79.611,79.562,79.572,443680000.0
2007-05-30 00:15:00,79.607,79.607,79.53,79.531,585710000.0
2007-05-30 00:30:00,79.535,79.552,79.47,79.475,931020000.0
2007-05-30 00:45:00,79.515,79.539,79.462,79.49,1260950000.0
2007-05-30 01:00:00,79.526,79.555,79.496,79.517,819500000.0
2007-05-30 01:15:00,79.509,79.544,79.497,79.506,664210000.0
2007-05-30 01:30:00,79.537,79.586,79.515,79.534,791370000.0
2007-05-30 01:45:00,79.548,79.599,79.491,79.494,1334430000.0
2007-05-30 02:00:00,79.495,79.567,79.455,79.478,1286350000.0
2007-05-30 02:15:00,79.509,79.509,79.432,79.456,813690000.0
2007-05-30 02:30:00,79.466,79.488,79.409,79.44,1099030000.0
2007-05-30 02:45:00,79.436,79.498,79.424,79.424,1032150000.0
2007-05-30 03:00:00,79.476,79.476,79.371,79.401,1194520000.0
2007-05-30 03:15:00,79.466,79.466,79.34,79.347,993510000.0
2007-05-30 03:30:00,79.338,79.509,79.3,79.478,904340000.0
2007-05-30 03:45:00,79.496,79.538,79.466,79.523,849650000.0
2007-05-30 04:00:00,79.53,79.534,79.464,79.517,1505430000.0
2007-05-30 04:15:00,79.513,79.544,79.467,79.467,895610000.0
2007-05-30 04:30:00,79.469,79.503,79.443,79.45,1469440000.0
2007-05-30 04:45:00,79.444,79.471,79.392,79.393,856060000.0
2007-05-30 05:00:00,79.396,79.46,79.373,79.415,890860000.0
2007-05-30 05:15:00,79.419,79.449,79.391,79.392,831440000.0
2007-05-30 05:30:00,79.401,79.432,79.382,79.415,779360000.0
2007-05-30 05:45:00,79.41,79.446,79.383,79.383,964860000.0
2007-05-30 06:00:00,79.404,79.431,79.403,79.414,600720000.0
2007-05-30 06:15:00,79.475,79.475,79.385,79.392,1255410000.0
2007-05-30 06:30:00,79.394,79.452,79.394,79.412,542870000.0
2007-05-30 06:45:00,79.449,79.449,79.383,79.411,1121780000.0
2007-05-30 07:00:00,79.405,79.428,79.369,79.417,1317960000.0
2007-05-30 07:15:00,79.454,79.5,79.418,79.454,1188770000.0
2007-05-30 07:30:00,79.465,79.51,79.442,79.459,1201290000.0
2007-05-30 07:45:00,79.456,79.53,79.452,79.53,973510000.0
2007-05-30 08:00:00,79.509,79.548,79.495,79.515,1182760000.0
2007-05-30 08:15:00,79.526,79.569,79.465,79.513,894070000.0
2007-05-30 08:30:00,79.508,79.512,79.442,79.461,1598270000.0
2007-05-30 08:45:00,79.456,79.52,79.442,79.472,1535010000.0
2007-05-30 09:00:00,79.463,79.492,79.43,79.441,828420000.0
2007-05-30 09:15:00,79.442,79.494,79.418,79.431,1123010000.0
2007-05-30 09:30:00,79.453,79.491,79.388,79.388,1643990000.0
2007-05-30 09:45:00,79.4,79.499,79.396,79.415,1501840000.0
2007-05-30 10:00:00,79.419,79.48,79.385,79.437,1159840000.0
2007-05-30 10:15:00,79.438,79.49,79.438,79.472,1569490000.0
2007-05-30 10:30:00,79.478,79.503,79.38,79.405,1567710000.0
2007-05-30 10:45:00,79.444,79.448,79.361,79.397,1453100000.0
2007-05-30 11:00:00,79.403,79.445,79.372,79.399,1133360000.0
2007-05-30 11:15:00,79.413,79.432,79.372,79.389,1423170000.0
2007-05-30 11:30:00,79.423,79.443,79.395,79.417,1309810000.0
2007-05-30 11:45:00,79.412,79.456,79.394,79.447,1627310000.0
2007-05-30 12:00:00,79.457,79.504,79.37,79.401,1469040000.0
2007-05-30 12:15:00,79.403,79.46,79.379,79.387,1404510000.0
2007-05-30 12:30:00,79.382,79.443,79.382,79.397,1490230000.0
2007-05-30 12:45:00,79.431,79.45,79.399,79.4,1197430000.0
2007-05-30 13:00:00,79.41,79.423,79.327,79.335,1363610000.0
2007-05-30 13:15:00,79.352,79.392,79.334,79.372,1664030000.0
2007-05-30 13:30:00,79.371,79.414,79.343,79.37,1563950000.0
2007-05-30 13:45:00,79.371,79.461,79.358,79.397,1643110000.0
2007-05-30 14:00:00,79.393,79.45,79.359,79.398,1198110000.0
2007-05-30 14:15:00,79.408,79.466,79.371,79.387,1608270000.0
2007-05-30 14:30:00,79.385,79.419,79.348,79.381,1416500000.0
2007-05-30 14:45:00,79.389,79.41,79.33,79.338,1701860000.0
2007-05-30 15:00:00,79.374,79.382,79.308,79.339,1584950000.0
2007-05-30 15:15:00,79.326,79.371,79.299,79.339,1484410000.0
2007-05-30 15:30:00,79.349,79.41,79.289,79.338,1537690000.0
2007-05-30 15:45:00,79.329,79.37,79.286,79.307,1398520000.0
2007-05-30 16:00:00,79.303,79.361,79.295,79.321,1597920000.0
2007-05-30 16:15:00,79.333,79.374,79.31,79.323,829380000.0
2007-05-30 16:30:00,79.355,79.355,79.308,79.341,997360000.0
2007-05-30 16:45:00,79.343,79.343,79.26,79.26,1615540000.0
2007-05-30 17:00:00,79.271,79.32,79.242,79.243,1373460000.0
2007-05-30 17:15:00,79.23,79.339,79.23,79.303,1649210000.0
2007-05-30 17:30:00,79.295,79.339,79.278,79.3,1426930000.0
2007-05-30 17:45:00,79.31,79.33,79.263,79.278,1196360000.0
2007-05-30 18:00:00,79.311,79.352,79.257,79.32,1204700000.0
2007-05-30 18:15:00,79.33,79.359,79.31,79.335,1798920000.0
2007-05-30 18:30:00,79.353,79.385,79.336,79.337,1255280000.0
2007-05-30 18:45:00,79.344,79.418,79.344,79.366,1009420000.0
2007-05-30 19:00:00,79.362,79.42,79.34,79.372,1580730000.0
2007-05-30 19:15:00,79.39,79.443,79.368,79.385,1469830000.0
2007-05-30 19:30:00,79.386,79.419,79.334,79.344,985910000.0
2007-05-30 19:45:00,79.341,79.386,79.339,79.366,1122930000.0
2007-05-30 20:00:00,79.372,79.428,79.338,79.369,1039290000.0
2007-05-30 20:15:00,79.381,79.434,79.367,79.413,1041360000.0
2007-05-30 20:30:00,79.419,79.46,79.397,79.448,855360000.0
2007-05-30 20:45:00,79.486,79.486,79.401,79.401,1505460000.0
2007-05-30 21:00:00,79.427,79.475,79.409,79.418,928030000.0
2007-05-30 21:15:00,79.433,79.463,79.396,79.408,761480000.0
2007-05-30 21:30:00,79.422,79.499,79.417,79.465,1020750000.0
2007-05-30 21:45:00,79.463,79.53,79.463,79.492,884040000.0
2007-05-30 22:00:00,79.533,79.533,79.475,79.499,761000000.0
2007-05-30 22:15:00,79.494,79.527,79.468,79.478,643820000.0
2007-05-30 22:30:00,79.458,79.526,79.445,79.464,683920000.0
2007-05-30 22:45:00,79.457,79.501,79.447,79.475,369730000.0
2007-05-30 23:00:00,79.464,79.501,79.446,79.468,554480000.0
2007-05-30 23:15:00,79.478,79.495,79.45,79.477,790140000.0
2007-05-30 23:30:00,79.468,79.521,79.457,79.492,847500000.0
2007-05-30 23:45:00,79.502,79.519,79.479,79.486,886370000.0
2007-05-31 00:00:00,79.481,79.497,79.449,79.465,746870000.0
2007-05-31 00:15:00,79.487,79.487,79.438,79.468,444770000.0
2007-05-31 00:30:00,79.466,79.5,79.459,79.498,753920000.0
2007-05-31 00:45:00,79.504,79.508,79.446,79.461,813900000.0
2007-05-31 01:00:00,79.468,79.49,79.44,79.441,542760000.0
2007-05-31 01:15:00,79.467,79.49,79.403,79.43,937790000.0
2007-05-31 01:30:00,79.442,79.476,79.418,79.424,779700000.0
2007-05-31 01:45:00,79.457,79.457,79.396,79.417,1216360000.0
2007-05-31 02:00:00,79.454,79.457,79.376,79.447,1222270000.0
2007-05-31 02:15:00,79.435,79.477,79.397,79.425,999500000.0
2007-05-31 02:30:00,79.474,79.478,79.409,79.435,957930000.0
2007-05-31 02:45:00,79.445,79.514,79.439,79.471,1094010000.0
2007-05-31 03:00:00,79.482,79.535,79.468,79.488,1461900000.0
2007-05-31 03:15:00,79.501,79.536,79.461,79.499,958640000.0
2007-05-31 03:30:00,79.479,79.532,79.414,79.429,794750000.0
2007-05-31 03:45:00,79.449,79.449,79.362,79.365,816640000.0
2007-05-31 04:00:00,79.405,79.425,79.337,79.41,1590840000.0
2007-05-31 04:15:00,79.411,79.411,79.345,79.409,922270000.0
2007-05-31 04:30:00,79.418,79.443,79.387,79.42,1402160000.0
2007-05-31 04:45:00,79.404,79.448,79.386,79.397,832440000.0
2007-05-31 05:00:00,79.423,79.465,79.413,79.455,793820000.0
2007-05-31 05:15:00,79.438,79.488,79.435,79.471,904550000.0
2007-05-31 05:30:00,79.483,79.504,79.438,79.444,658380000.0
2007-05-31 05:45:00,79.483,79.483,79.422,79.459,965340000.0
2007-05-31 06:00:00,79.458,79.477,79.423,79.423,510040000.0
2007-05-31 06:15:00,79.465,79.465,79.404,79.404,1153080000.0
2007-05-31 06:30:00,79.418,79.461,79.405,79.431,848330000.0
2007-05-31 06:45:00,79.452,79.452,79.38,79.434,918890000.0
2007-05-31 07:00:00,79.429,79.465,79.383,79.392,1229920000.0
2007-05-31 07:15:00,79.386,79.443,79.328,79.408,956210000.0
2007-05-31 07:30:00,79.39,79.428,79.365,79.406,1000110000.0
2007-05-31 07:45:00,79.382,79.435,79.355,79.431,1281080000.0
2007-05-31 08:00:00,79.42,79.475,79.397,79.422,1058500000.0
2007-05-31 08:15:00,79.417,79.504,79.412,79.47,828590000.0
2007-05-31 08:30:00,79.465,79.522,79.442,79.494,1633170000.0
2007-05-31 08:45:00,79.48,79.534,79.46,79.513,1668700000.0
2007-05-31 09:00:00,79.503,79.538,79.475,79.475,993580000.0
2007-05-31 09:15:00,79.513,79.52,79.417,79.419,1107460000.0
2007-05-31 09:30:00,79.336,79.445,79.333,79.395,1492100000.0
2007-05-31 09:45:00,79.439,79.439,79.382,79.395,1592850000.0
2007-05-31 10:00:00,79.397,79.475,79.39,79.445,1435290000.0
2007-05-31 10:15:00,79.435,79.453,79.391,79.393,1497440000.0
2007-05-31 10:30:00,79.401,79.429,79.375,79.427,1503790000.0
2007-05-31 10:45:00,79.418,79.432,79.384,79.404,1500350000.0
2007-05-31 11:00:00,79.392,79.426,79.365,79.369,1346290000.0
2007-05-31 11:15:00,79.416,79.424,79.354,79.412,1456040000.0
2007-05-31 11:30:00,79.424,79.437,79.359,79.359,1579880000.0
2007-05-31 11:45:00,79.371,79.436,79.346,79.399,1469580000.0
2007-05-31 12:00:00,79.387,79.44,79.357,79.365,1181660000.0
2007-05-31 12:15:00,79.37,79.495,79.363,79.443,1709740000.0
2007-05-31 12:30:00,79.456,79.457,79.379,79.379,1485040000.0
2007-05-31 12:45:00,79.44,79.446,79.362,79.368,1104770000.0
2007-05-31 13:00:00,79.386,79.428,79.36,79.366,949950000.0
2007-05-31 13:15:00,79.442,79.443,79.362,79.372,1387300000.0
2007-05-31 13:30:00,79.404,79.42,79.348,79.362,1276880000.0
2007-05-31 13:45:00,79.399,79.435,79.354,79.371,1706830000.0
2007-05-31 14:00:00,79.361,79.41,79.345,79.41,1305470000.0
2007-05-31 14:15:00,79.421,79.487,79.383,79.423,1695410000.0
2007-05-31 14:30:00,79.414,79.468,79.391,79.415,1360530000.0
2007-05-31 14:45:00,79.437,79.469,79.398,79.414,1697280000.0
2007-05-31 15:00:00,79.408,79.456,79.396,79.417,1434670000.0
2007-05-31 15:15:00,79.463,79.477,79.408,79.458,1205310000.0
2007-05-31 15:30:00,79.447,79.525,79.416,79.495,1576320000.0
2007-05-31 15:45:00,79.503,79.548,79.485,79.514,1418150000.0
2007-05-31 16:00:00,79.544,79.632,79.525,79.632,1701350000.0
2007-05-31 16:15:00,79.612,79.674,79.597,79.601,898700000.0
2007-05-31 16:30:00,79.624,79.67,79.593,79.618,1538310000.0
2007-05-31 16:45:00,79.58,79.619,79.526,79.564,1736520000.0
2007-05-31 17:00:00,79.553,79.611,79.433,79.452,1485610000.0
2007-05-31 17:15:00,79.452,79.53,79.436,79.472,1612890000.0
2007-05-31 17:30:00,79.46,79.526,79.46,79.5,1476830000.0
2007-05-31 17:45:00,79.507,79.523,79.451,79.467,1252540000.0
2007-05-31 18:00:00,79.476,79.512,79.447,79.476,1117680000.0
2007-05-31 18:15:00,79.506,79.523,79.476,79.513,1438120000.0
2007-05-31 18:30:00,79.475,79.529,79.475,79.491,1296450000.0
2007-05-31 18:45:00,79.527,79.527,79.465,79.499,667780000.0
2007-05-31 19:00:00,79.534,79.534,79.484,79.533,1509610000.0
2007-05-31 19:15:00,79.545,79.57,79.485,79.53,1512200000.0
2007-05-31 19:30:00,79.521,79.543,79.493,79.52,1176080000.0
2007-05-31 19:45:00,79.544,79.548,79.488,79.531,885590000.0
2007-05-31 20:00:00,79.506,79.555,79.488,79.499,1092860000.0
2007-05-31 20:15:00,79.493,79.588,79.493,79.564,1013900000.0
2007-05-31 20:30:00,79.563,79.588,79.524,79.565,1260020000.0
2007-05-31 20:45:00,79.57,79.59,79.508,79.539,1460700000.0
2007-05-31 21:00:00,79.529,79.53,79.48,79.526,792920000.0
2007-05-31 21:15:00,79.491,79.525,79.467,79.478,626000000.0
2007-05-31 21:30:00,79.473,79.532,79.47,79.529,801690000.0
2007-05-31 21:45:00,79.536,79.543,79.466,79.537,640870000.0
2007-05-31 22:00:00,79.542,79.551,79.493,79.527,620460000.0
2007-05-31 22:15:00,79.554,79.581,79.51,79.54,518290000.0
2007-05-31 22:30:00,79.546,79.587,79.536,79.56,590830000.0
2007-05-31 22:45:00,79.597,79.607,79.554,79.567,495110000.0
2007-05-31 23:00:00,79.593,79.603,79.567,79.571,502350000.0
2007-05-31 23:15:00,79.617,79.617,79.556,79.564,675400000.0
2007-05-31 23:30:00,79.557,79.61,79.544,79.566,889360000.0
2007-05-31 23:45:00,79.567,79.61,79.554,79.557,797850000.0
2007-06-01 00:00:00,79.567,79.589,79.551,79.575,516850000.0
2007-06-01 00:15:00,79.587,79.599,79.54,79.599,443830000.0
2007-06-01 00:30:00,79.586,79.609,79.566,79.598,511620000.0
2007-06-01 00:45:00,79.604,79.61,79.557,79.558,569600000.0
2007-06-01 01:00:00,79.571,79.607,79.549,79.553,586800000.0
2007-06-01 01:15:00,79.57,79.57,79.476,79.527,694380000.0
2007-06-01 01:30:00,79.543,79.588,79.537,79.554,690940000.0
2007-06-01 01:45:00,79.551,79.581,79.503,79.538,1273750000.0
2007-06-01 02:00:00,79.55,79.584,79.507,79.536,1072180000.0
2007-06-01 02:15:00,79.527,79.587,79.519,79.536,719470000.0
2007-06-01 02:30:00,79.572,79.606,79.554,79.604,1071810000.0
2007-06-01 02:45:00,79.581,79.597,79.521,79.56,1033150000.0
2007-06-01 03:00:00,79.573,79.635,79.521,79.595,1506750000.0
2007-06-01 03:15:00,79.568,79.591,79.518,79.559,1013060000.0
2007-06-01 03:30:00,79.565,79.585,79.517,79.533,679850000.0
2007-06-01 03:45:00,79.566,79.592,79.528,79.554,826420000.0
2007-06-01 04:00:00,79.581,79.617,79.557,79.584,1254220000.0
2007-06-01 04:15:00,79.572,79.612,79.559,79.594,908520000.0
2007-06-01 04:30:00,79.586,79.625,79.555,79.587,1249910000.0
2007-06-01 04:45:00,79.607,79.656,79.581,79.622,647170000.0
2007-06-01 05:00:00,79.636,79.676,79.604,79.628,761180000.0
2007-06-01 05:15:00,79.621,79.668,79.569,79.601,861730000.0
2007-06-01 05:30:00,79.633,79.649,79.59,79.591,831570000.0
2007-06-01 05:45:00,79.623,79.657,79.583,79.583,774370000.0
2007-06-01 06:00:00,79.635,79.648,79.585,79.608,645560000.0
2007-06-01 06:15:00,79.625,79.635,79.579,79.618,863710000.0
2007-06-01 06:30:00,79.593,79.636,79.572,79.61,1066040000.0
2007-06-01 06:45:00,79.674,79.674,79.586,79.589,959330000.0
2007-06-01 07:00:00,79.601,79.66,79.601,79.628,934130000.0
2007-06-01 07:15:00,79.624,79.713,79.624,79.688,1070290000.0
2007-06-01 07:30:00,79.665,79.709,79.658,79.704,1234620000.0
2007-06-01 07:45:00,79.68,79.724,79.662,79.701,1194020000.0
2007-06-01 08:00:00,79.713,79.713,79.634,79.663,1012590000.0
2007-06-01 08:15:00,79.64,79.676,79.605,79.635,836370000.0
2007-06-01 08:30:00,79.676,79.68,79.54,79.573,1637410000.0
2007-06-01 08:45:00,79.564,79.649,79.539,79.628,1796560000.0
2007-06-01 09:00:00,79.633,79.64,79.553,79.628,994480000.0
2007-06-01 09:15:00,79.618,79.66,79.596,79.643,1067460000.0
2007-06-01 09:30:00,79.636,79.688,79.61,79.617,1506840000.0
2007-06-01 09:45:00,79.609,79.657,79.592,79.607,1467890000.0
2007-06-01 10:00:00,79.598,79.647,79.588,79.608,1308820000.0
2007-06-01 10:15:00,79.62,79.674,79.603,79.643,1433280000.0
2007-06-01 10:30:00,79.662,79.666,79.599,79.633,924030000.0
2007-06-01 10:45:00,79.64,79.642,79.577,79.616,1234550000.0
2007-06-01 11:00:00,79.672,79.672,79.607,79.613,1044180000.0
2007-06-01 11:15:00,79.652,79.659,79.591,79.641,1287910000.0
2007-06-01 11:30:00,79.634,79.671,79.601,79.652,1397270000.0
2007-06-01 11:45:00,79.62,79.678,79.594,79.644,1512350000.0
2007-06-01 12:00:00,79.606,79.645,79.578,79.633,1365090000.0
2007-06-01 12:15:00,79.643,79.67,79.604,79.607,1574270000.0
2007-06-01 12:30:00,79.638,79.648,79.589,79.63,1309620000.0
2007-06-01 12:45:00,79.626,79.667,79.598,79.643,1023370000.0
2007-06-01 13:00:00,79.657,79.736,79.609,79.661,739930000.0
2007-06-01 13:15:00,79.674,79.717,79.608,79.625,1247510000.0
2007-06-01 13:30:00,79.641,79.681,79.619,79.624,1306870000.0
2007-06-01 13:45:00,79.637,79.672,79.615,79.635,1208550000.0
2007-06-01 14:00:00,79.658,79.678,79.632,79.668,1195580000.0
2007-06-01 14:15:00,79.638,79.674,79.606,79.633,1487530000.0
2007-06-01 14:30:00,79.653,79.731,79.569,79.69,1479010000.0
2007-06-01 14:45:00,79.693,79.734,79.646,79.734,1769850000.0
2007-06-01 15:00:00,79.73,79.746,79.658,79.703,1649040000.0
2007-06-01 15:15:00,79.689,79.72,79.626,79.646,1493740000.0
2007-06-01 15:30:00,79.691,79.705,79.635,79.654,1491380000.0
2007-06-01 15:45:00,79.648,79.715,79.644,79.658,1287740000.0
2007-06-01 16:00:00,79.648,79.716,79.638,79.696,1685550000.0
2007-06-01 16:15:00,79.684,79.716,79.639,79.675,902860000.0
2007-06-01 16:30:00,79.699,79.702,79.603,79.646,1625230000.0
2007-06-01 16:45:00,79.654,79.661,79.548,79.599,1694630000.0
2007-06-01 17:00:00,79.61,79.639,79.561,79.581,1486880000.0
2007-06-01 17:15:00,79.613,79.663,79.583,79.635,1418980000.0
2007-06-01 17:30:00,79.619,79.676,79.603,79.637,1538960000.0
2007-06-01 17:45:00,79.628,79.727,79.622,79.673,1256530000.0
2007-06-01 18:00:00,79.678,79.728,79.634,79.658,1141860000.0
2007-06-01 18:15:00,79.629,79.75,79.624,79.718,1610760000.0
2007-06-01 18:30:00,79.704,79.728,79.676,79.714,1189900000.0
2007-06-01 18:45:00,79.705,79.721,79.672,79.689,940140000.0
2007-06-01 19:00:00,79.722,79.727,79.65,79.677,1573430000.0
2007-06-01 19:15:00,79.674,79.718,79.641,79.683,1136460000.0
2007-06-01 19:30:00,79.68,79.758,79.68,79.757,1214340000.0
2007-06-01 19:45:00,79.764,79.765,79.709,79.742,823980000.0
2007-06-01 20:00:00,79.719,79.765,79.707,79.72,951290000.0
2007-06-01 20:15:00,79.76,79.768,79.696,79.73,1070640000.0
2007-06-01 20:30:00,79.734,79.741,79.677,79.708,1186530000.0
2007-06-01 20:45:00,79.713,79.734,79.683,79.716,1121150000.0
2007-06-01 21:00:00,79.705,79.735,79.671,79.728,807520000.0
2007-06-01 21:15:00,79.727,79.727,79.668,79.686,492470000.0
2007-06-01 21:30:00,79.685,79.729,79.663,79.667,986180000.0
2007-06-01 21:45:00,79.676,79.688,79.625,79.679,1078210000.0
2007-06-01 22:00:00,79.685,79.686,79.601,79.646,822540000.0
2007-06-01 22:15:00,79.678,79.687,79.658,79.666,274030000.0
2007-06-01 22:30:00,79.683,79.694,79.662,79.669,442930000.0
2007-06-01 22:45:00,79.695,79.715,79.649,79.662,365810000.0
2007-06-04 02:00:00,79.658,79.667,79.594,79.628,1429930000.0
2007-06-04 02:15:00,79.627,79.68,79.617,79.618,1224050000.0
2007-06-04 02:30:00,79.643,79.706,79.619,79.669,898170000.0
2007-06-04 02:45:00,79.707,79.727,79.658,79.691,958680000.0
2007-06-04 03:00:00,79.716,79.75,79.696,79.721,1262630000.0
2007-06-04 03:15:00,79.727,79.799,79.714,79.77,1106090000.0
2007-06-04 03:30:00,79.788,79.788,79.67,79.715,883370000.0
2007-06-04 03:45:00,79.747,79.747,79.683,79.697,818510000.0
2007-06-04 04:00:00,79.713,79.735,79.669,79.68,885230000.0
2007-06-04 04:15:00,79.706,79.716,79.662,79.692,1169170000.0
2007-06-04 04:30:00,79.69,79.738,79.64,79.658,902980000.0
2007-06-04 04:45:00,79.695,79.704,79.642,79.654,627440000.0
2007-06-04 05:00:00,79.657,79.71,79.655,79.68,343110000.0
2007-06-04 05:15:00,79.679,79.734,79.674,79.715,712140000.0
2007-06-04 05:30:00,79.705,79.752,79.694,79.736,779190000.0
2007-06-04 05:45:00,79.766,79.774,79.696,79.703,857940000.0
2007-06-04 06:00:00,79.707,79.76,79.7,79.749,1285970000.0
2007-06-04 06:15:00,79.716,79.756,79.704,79.726,1205560000.0
2007-06-04 06:30:00,79.732,79.783,79.706,79.719,710610000.0
2007-06-04 06:45:00,79.736,79.779,79.69,79.691,1270470000.0
2007-06-04 07:00:00,79.734,79.76,79.686,79.716,1471240000.0
2007-06-04 07:15:00,79.713,79.776,79.686,79.771,990890000.0
2007-06-04 07:30:00,79.705,79.743,79.659,79.661,1186400000.0
2007-06-04 07:45:00,79.691,79.718,79.657,79.681,1174880000.0
2007-06-04 08:00:00,79.697,79.75,79.673,79.745,1282360000.0
2007-06-04 08:15:00,79.737,79.748,79.685,79.686,1162170000.0
2007-06-04 08:30:00,79.7,79.748,79.66,79.688,1574750000.0
2007-06-04 08:45:00,79.711,79.726,79.619,79.646,1654050000.0
2007-06-04 09:00:00,79.648,79.717,79.646,79.652,963940000.0
2007-06-04 09:15:00,79.658,79.737,79.645,79.651,1520640000.0
2007-06-04 09:30:00,79.648,79.685,79.613,79.65,1733840000.0
2007-06-04 09:45:00,79.676,79.718,79.634,79.707,1174750000.0
2007-06-04 10:00:00,79.684,79.718,79.66,79.681,1257250000.0
2007-06-04 10:15:00,79.703,79.733,79.672,79.705,1502470000.0
2007-06-04 10:30:00,79.718,79.739,79.67,79.674,1603680000.0
2007-06-04 10:45:00,79.675,79.72,79.663,79.68,1479330000.0
2007-06-04 11:00:00,79.675,79.728,79.662,79.693,1653980000.0
2007-06-04 11:15:00,79.708,79.726,79.639,79.655,1491040000.0
2007-06-04 11:30:00,79.713,79.72,79.633,79.657,894310000.0
2007-06-04 11:45:00,79.698,79.714,79.639,79.664,1680280000.0
2007-06-04 12:00:00,79.683,79.715,79.66,79.695,1395510000.0
2007-06-04 12:15:00,79.672,79.74,79.656,79.733,1541270000.0
2007-06-04 12:30:00,79.725,79.769,79.694,79.737,1497730000.0
2007-06-04 12:45:00,79.775,79.777,79.683,79.689,1593640000.0
2007-06-04 13:00:00,79.699,79.718,79.663,79.703,1661380000.0
2007-06-04 13:15:00,79.715,79.719,79.663,79.674,1524770000.0
2007-06-04 13:30:00,79.694,79.744,79.639,79.675,1675060000.0
2007-06-04 13:45:00,79.668,79.702,79.644,79.651,1276420000.0
2007-06-04 14:00:00,79.674,79.683,79.629,79.652,1671030000.0
2007-06-04 14:15:00,79.66,79.684,79.603,79.605,1462480000.0
2007-06-04 14:30:00,79.623,79.644,79.51,79.51,1566860000.0
2007-06-04 14:45:00,79.535,79.549,79.406,79.438,1252700000.0
2007-06-04 15:00:00,79.437,79.513,79.425,79.425,1180240000.0
2007-06-04 15:15:00,79.442,79.472,79.37,79.449,1611220000.0
2007-06-04 15:30:00,79.436,79.552,79.413,79.52,1718720000.0
2007-06-04 15:45:00,79.514,79.604,79.492,79.57,1457450000.0
2007-06-04 16:00:00,79.563,79.6,79.529,79.559,1628270000.0
2007-06-04 16:15:00,79.554,79.608,79.514,79.545,1548710000.0
2007-06-04 16:30:00,79.54,79.598,79.52,79.554,1544340000.0
2007-06-04 16:45:00,79.577,79.583,79.508,79.549,1419070000.0
2007-06-04 17:00:00,79.572,79.628,79.55,79.57,1505410000.0
2007-06-04 17:15:00,79.572,79.582,79.506,79.539,1547490000.0
2007-06-04 17:30:00,79.503,79.553,79.495,79.508,1585580000.0
2007-06-04 17:45:00,79.505,79.553,79.474,79.513,1374880000.0
2007-06-04 18:00:00,79.518,79.552,79.489,79.491,1651890000.0
2007-06-04 18:15:00,79.534,79.551,79.484,79.5,1610650000.0
2007-06-04 18:30:00,79.536,79.542,79.495,79.539,1008270000.0
2007-06-04 18:45:00,79.524,79.579,79.505,79.543,882810000.0
2007-06-04 19:00:00,79.554,79.616,79.532,79.593,1794570000.0
2007-06-04 19:15:00,79.586,79.628,79.548,79.555,1585330000.0
2007-06-04 19:30:00,79.555,79.611,79.555,79.602,840190000.0
2007-06-04 19:45:00,79.636,79.639,79.577,79.585,1127350000.0
2007-06-04 20:00:00,79.621,79.639,79.573,79.586,1243440000.0
2007-06-04 20:15:00,79.567,79.596,79.547,79.591,1125820000.0
2007-06-04 20:30:00,79.57,79.58,79.518,79.549,1128370000.0
2007-06-04 20:45:00,79.529,79.58,79.529,79.533,1363520000.0
2007-06-04 21:00:00,79.529,79.578,79.507,79.526,1060690000.0
2007-06-04 21:15:00,79.555,79.582,79.535,79.56,954760000.0
2007-06-04 21:30:00,79.526,79.57,79.513,79.532,1207410000.0
2007-06-04 21:45:00,79.553,79.559,79.506,79.542,784980000.0
2007-06-04 22:00:00,79.573,79.579,79.515,79.553,800300000.0
2007-06-04 22:15:00,79.525,79.559,79.514,79.538,807010000.0
2007-06-04 22:30:00,79.528,79.561,79.487,79.495,947950000.0
2007-06-04 22:45:00,79.496,79.568,79.473,79.531,818750000.0
2007-06-04 23:00:00,79.549,79.577,79.511,79.512,790540000.0
2007-06-04 23:15:00,79.498,79.537,79.446,79.481,1447370000.0
2007-06-04 23:30:00,79.477,79.541,79.463,79.469,822800000.0
2007-06-04 23:45:00,79.484,79.505,79.443,79.446,1571650000.0
2007-06-05 00:00:00,79.456,79.497,79.438,79.445,763060000.0
2007-06-05 00:15:00,79.446,79.502,79.436,79.469,805550000.0
2007-06-05 00:30:00,79.473,79.5,79.448,79.481,1003370000.0
2007-06-05 00:45:00,79.476,79.512,79.458,79.477,1468610000.0
2007-06-05 01:00:00,79.515,79.515,79.443,79.456,1111760000.0
2007-06-05 01:15:00,79.482,79.487,79.407,79.428,1264850000.0
2007-06-05 01:30:00,79.441,79.491,79.428,79.479,1198490000.0
2007-06-05 01:45:00,79.489,79.573,79.477,79.48,1287150000.0
2007-06-05 02:00:00,79.501,79.563,79.471,79.5,1328530000.0
2007-06-05 02:15:00,79.576,79.588,79.489,79.555,1396820000.0
2007-06-05 02:30:00,79.551,79.583,79.517,79.525,1130900000.0
2007-06-05 02:45:00,79.576,79.595,79.538,79.56,976240000.0
2007-06-05 03:00:00,79.586,79.594,79.554,79.569,883120000.0
2007-06-05 03:15:00,79.605,79.612,79.554,79.565,998730000.0
2007-06-05 03:30:00,79.562,79.594,79.525,79.525,1088930000.0
2007-06-05 03:45:00,79.545,79.581,79.484,79.487,628210000.0
2007-06-05 04:00:00,79.535,79.547,79.465,79.497,930680000.0
2007-06-05 04:15:00,79.525,79.56,79.464,79.468,1466750000.0
2007-06-05 04:30:00,79.535,79.536,79.467,79.505,872020000.0
2007-06-05 04:45:00,79.499,79.515,79.464,79.468,988330000.0
2007-06-05 05:00:00,79.483,79.547,79.476,79.536,962140000.0
2007-06-05 05:15:00,79.529,79.567,79.498,79.538,768940000.0
2007-06-05 05:30:00,79.521,79.551,79.498,79.514,866990000.0
2007-06-05 05:45:00,79.557,79.597,79.511,79.511,1268830000.0
2007-06-05 06:00:00,79.536,79.57,79.493,79.542,1071830000.0
2007-06-05 06:15:00,79.564,79.574,79.512,79.551,441100000.0
2007-06-05 06:30:00,79.524,79.586,79.514,79.562,1053710000.0
2007-06-05 06:45:00,79.541,79.581,79.513,79.526,1002240000.0
2007-06-05 07:00:00,79.523,79.568,79.514,79.526,1070040000.0
2007-06-05 07:15:00,79.552,79.606,79.531,79.532,812320000.0
2007-06-05 07:30:00,79.521,79.594,79.512,79.556,918170000.0
2007-06-05 07:45:00,79.563,79.582,79.528,79.538,1467960000.0
2007-06-05 08:00:00,79.549,79.601,79.532,79.535,927750000.0
2007-06-05 08:15:00,79.544,79.584,79.523,79.537,810330000.0
2007-06-05 08:30:00,79.55,79.612,79.534,79.575,1122930000.0
2007-06-05 08:45:00,79.598,79.606,79.551,79.575,1121930000.0
2007-06-05 09:00:00,79.539,79.621,79.535,79.557,1502170000.0
2007-06-05 09:15:00,79.576,79.61,79.546,79.58,1650990000.0
2007-06-05 09:30:00,79.573,79.617,79.459,79.504,1444270000.0
2007-06-05 09:45:00,79.496,79.574,79.47,79.533,1462490000.0
2007-06-05 10:00:00,79.541,79.556,79.488,79.512,1624420000.0
2007-06-05 10:15:00,79.526,79.551,79.451,79.507,1625060000.0
2007-06-05 10:30:00,79.556,79.557,79.49,79.505,1310920000.0
2007-06-05 10:45:00,79.528,79.537,79.464,79.475,1061110000.0
2007-06-05 11:00:00,79.513,79.521,79.469,79.479,1089260000.0
2007-06-05 11:15:00,79.511,79.57,79.484,79.527,1428780000.0
2007-06-05 11:30:00,79.512,79.559,79.491,79.531,1200110000.0
2007-06-05 11:45:00,79.548,79.597,79.494,79.499,1653400000.0
2007-06-05 12:00:00,79.505,79.569,79.488,79.495,1440110000.0
2007-06-05 12:15:00,79.496,79.511,79.452,79.497,1475780000.0
2007-06-05 12:30:00,79.492,79.569,79.486,79.533,1174890000.0
2007-06-05 12:45:00,79.549,79.598,79.53,79.537,991080000.0
2007-06-05 13:00:00,79.528,79.553,79.494,79.508,1519340000.0
2007-06-05 13:15:00,79.527,79.537,79.491,79.53,1426360000.0
2007-06-05 13:30:00,79.518,79.539,79.489,79.502,1262100000.0
2007-06-05 13:45:00,79.527,79.527,79.452,79.481,1591100000.0
2007-06-05 14:00:00,79.452,79.482,79.408,79.448,1487610000.0
2007-06-05 14:15:00,79.426,79.463,79.323,79.364,1631190000.0
2007-06-05 14:30:00,79.388,79.399,79.303,79.347,1776960000.0
2007-06-05 14:45:00,79.38,79.38,79.246,79.259,1295330000.0
2007-06-05 15:00:00,79.263,79.291,79.17,79.182,1630840000.0
2007-06-05 15:15:00,79.192,79.312,79.18,79.272,1446290000.0
2007-06-05 15:30:00,79.278,79.3,79.227,79.272,1680800000.0
2007-06-05 15:45:00,79.273,79.303,79.226,79.234,1715410000.0
2007-06-05 16:00:00,79.259,79.407,79.25,79.392,1408660000.0
2007-06-05 16:15:00,79.418,79.44,79.351,79.421,1727090000.0
2007-06-05 16:30:00,79.416,79.508,79.397,79.407,1703920000.0
2007-06-05 16:45:00,79.42,79.459,79.375,79.407,1714390000.0
2007-06-05 17:00:00,79.399,79.491,79.388,79.466,1499900000.0
2007-06-05 17:15:00,79.472,79.482,79.421,79.482,1651810000.0
2007-06-05 17:30:00,79.463,79.493,79.433,79.457,1462440000.0
2007-06-05 17:45:00,79.473,79.473,79.348,79.358,1414990000.0
2007-06-05 18:00:00,79.366,79.366,79.251,79.26,1576820000.0
2007-06-05 18:15:00,79.251,79.292,79.182,79.182,1247840000.0
2007-06-05 18:30:00,79.192,79.29,79.192,79.231,1230870000.0
2007-06-05 18:45:00,79.242,79.271,79.193,79.211,1345000000.0
2007-06-05 19:00:00,79.226,79.24,79.139,79.218,1498890000.0
2007-06-05 19:15:00,79.232,79.244,79.167,79.192,1540490000.0
2007-06-05 19:30:00,79.192,79.242,79.165,79.184,1357530000.0
2007-06-05 19:45:00,79.159,79.261,79.159,79.222,1098270000.0
2007-06-05 20:00:00,79.216,79.291,79.216,79.256,1250880000.0
2007-06-05 20:15:00,79.239,79.284,79.225,79.276,844670000.0
2007-06-05 20:30:00,79.256,79.298,79.239,79.274,576650000.0
2007-06-05 20:45:00,79.258,79.301,79.236,79.246,795510000.0
2007-06-05 21:00:00,79.261,79.308,79.242,79.295,1081170000.0
2007-06-05 21:15:00,79.292,79.321,79.221,79.253,756520000.0
2007-06-05 21:30:00,79.244,79.286,79.23,79.247,957960000.0
2007-06-05 21:45:00,79.297,79.297,79.22,79.23,860350000.0
2007-06-05 22:00:00,79.24,79.276,79.214,79.23,957990000.0
2007-06-05 22:15:00,79.266,79.268,79.207,79.238,692420000.0
2007-06-05 22:30:00,79.255,79.286,79.241,79.268,366740000.0
2007-06-05 22:45:00,79.251,79.293,79.228,79.256,665050000.0
2007-06-05 23:00:00,79.249,79.274,79.235,79.241,602680000.0
2007-06-05 23:15:00,79.249,79.297,79.227,79.229,584840000.0
2007-06-05 23:30:00,79.217,79.254,79.203,79.218,1090290000.0
2007-06-05 23:45:00,79.242,79.276,79.22,79.241,761840000.0
2007-06-06 00:00:00,79.23,79.269,79.23,79.261,493710000.0
2007-06-06 00:15:00,79.277,79.289,79.212,79.28,613460000.0
2007-06-06 00:30:00,79.258,79.268,79.191,79.192,585870000.0
2007-06-06 00:45:00,79.216,79.236,79.174,79.205,878340000.0
2007-06-06 01:00:00,79.214,79.256,79.194,79.229,725520000.0
2007-06-06 01:15:00,79.224,79.264,79.203,79.246,834460000.0
2007-06-06 01:30:00,79.265,79.318,79.249,79.27,1367990000.0
2007-06-06 01:45:00,79.28,79.313,79.258,79.276,1151510000.0
2007-06-06 02:00:00,79.306,79.332,79.243,79.254,1471870000.0
2007-06-06 02:15:00,79.256,79.29,79.212,79.226,1436370000.0
2007-06-06 02:30:00,79.253,79.296,79.217,79.26,1020480000.0
2007-06-06 02:45:00,79.277,79.32,79.22,79.221,1062080000.0
2007-06-06 03:00:00,79.23,79.263,79.191,79.236,984490000.0
2007-06-06 03:15:00,79.235,79.286,79.202,79.243,1121680000.0
2007-06-06 03:30:00,79.227,79.26,79.17,79.223,1106580000.0
2007-06-06 03:45:00,79.218,79.25,79.199,79.202,743210000.0
2007-06-06 04:00:00,79.212,79.236,79.181,79.209,948880000.0
2007-06-06 04:15:00,79.186,79.23,79.168,79.202,1475910000.0
2007-06-06 04:30:00,79.172,79.217,79.13,79.13,838830000.0
2007-06-06 04:45:00,79.164,79.172,79.115,79.162,993810000.0
2007-06-06 05:00:00,79.154,79.195,79.117,79.18,950680000.0
2007-06-06 05:15:00,79.195,79.216,79.154,79.176,1479610000.0
2007-06-06 05:30:00,79.182,79.258,79.173,79.24,921120000.0
2007-06-06 05:45:00,79.26,79.319,79.218,79.239,1347900000.0
2007-06-06 06:00:00,79.251,79.287,79.235,79.248,931750000.0
2007-06-06 06:15:00,79.285,79.285,79.23,79.262,588610000.0
2007-06-06 06:30:00,79.255,79.287,79.233,79.277,749880000.0
2007-06-06 06:45:00,79.249,79.278,79.239,79.273,718780000.0
2007-06-06 07:00:00,79.255,79.302,79.233,79.236,879650000.0
2007-06-06 07:15:00,79.316,79.316,79.235,79.273,776610000.0
2007-06-06 07:30:00,79.233,79.319,79.221,79.248,1375000000.0
2007-06-06 07:45:00,79.297,79.317,79.212,79.212,1504000000.0
2007-06-06 08:00:00,79.22,79.296,79.201,79.262,912410000.0
2007-06-06 08:15:00,79.241,79.323,79.229,79.311,833830000.0
2007-06-06 08:30:00,79.328,79.357,79.291,79.333,1253140000.0
2007-06-06 08:45:00,79.31,79.343,79.284,79.312,1109390000.0
2007-06-06 09:00:00,79.337,79.34,79.292,79.31,1472810000.0
2007-06-06 09:15:00,79.305,79.342,79.272,79.281,1497900000.0
2007-06-06 09:30:00,79.277,79.328,79.188,79.238,1383930000.0
2007-06-06 09:45:00,79.205,79.257,79.162,79.163,1290880000.0
2007-06-06 10:00:00,79.172,79.202,79.135,79.18,1615460000.0
2007-06-06 10:15:00,79.185,79.192,79.108,79.149,1743710000.0
2007-06-06 10:30:00,79.116,79.183,79.105,79.124,1509350000.0
2007-06-06 10:45:00,79.115,79.23,79.084,79.192,1031640000.0
2007-06-06 11:00:00,79.187,79.213,79.154,79.177,1694110000.0
2007-06-06 11:15:00,79.184,79.205,79.135,79.184,1618020000.0
2007-06-06 11:30:00,79.193,79.211,79.108,79.117,1428850000.0
2007-06-06 11:45:00,79.133,79.189,79.124,79.127,1242460000.0
2007-06-06 12:00:00,79.171,79.175,79.082,79.115,1597490000.0
2007-06-06 12:15:00,79.099,79.123,78.994,79.009,1520530000.0
2007-06-06 12:30:00,79.036,79.052,78.965,79.008,1307580000.0
2007-06-06 12:45:00,79.0,79.03,78.961,78.968,1119640000.0
2007-06-06 13:00:00,78.976,79.022,78.967,78.98,1758880000.0
2007-06-06 13:15:00,78.988,79.022,78.943,78.992,1221270000.0
2007-06-06 13:30:00,79.002,79.045,78.926,78.965,1312980000.0
2007-06-06 13:45:00,78.971,79.05,78.925,79.0,1615350000.0
2007-06-06 14:00:00,78.994,79.05,78.965,79.045,1477440000.0
2007-06-06 14:15:00,79.011,79.056,78.911,78.911,1629100000.0
2007-06-06 14:30:00,78.918,79.006,78.844,78.921,1779870000.0
2007-06-06 14:45:00,78.949,79.01,78.932,78.995,1361850000.0
2007-06-06 15:00:00,79.009,79.038,78.963,78.972,1681360000.0
2007-06-06 15:15:00,79.018,79.025,78.949,78.993,1502380000.0
2007-06-06 15:30:00,78.983,79.078,78.963,79.054,1581920000.0
2007-06-06 15:45:00,79.024,79.059,78.973,79.024,1710220000.0
2007-06-06 16:00:00,79.044,79.063,78.983,78.992,1366410000.0
2007-06-06 16:15:00,79.0,79.024,78.966,78.993,1559790000.0
2007-06-06 16:30:00,79.027,79.027,78.884,78.905,1696570000.0
2007-06-06 16:45:00,78.92,78.959,78.852,78.87,1680740000.0
2007-06-06 17:00:00,78.875,78.954,78.844,78.929,1478050000.0
2007-06-06 17:15:00,78.92,78.992,78.892,78.992,1664370000.0
2007-06-06 17:30:00,78.964,79.0,78.861,78.917,1734670000.0
2007-06-06 17:45:00,78.883,78.947,78.867,78.899,1513980000.0
2007-06-06 18:00:00,78.892,78.978,78.879,78.955,1567080000.0
2007-06-06 18:15:00,78.931,79.005,78.925,78.98,1320780000.0
2007-06-06 18:30:00,78.951,78.983,78.92,78.927,1204610000.0
2007-06-06 18:45:00,78.924,78.948,78.873,78.906,1326610000.0
2007-06-06 19:00:00,78.885,78.919,78.862,78.863,1484460000.0
2007-06-06 19:15:00,78.9,78.9,78.817,78.868,1349740000.0
2007-06-06 19:30:00,78.848,78.889,78.83,78.879,1165040000.0
2007-06-06 19:45:00,78.866,78.912,78.851,78.888,1121070000.0
2007-06-06 20:00:00,78.886,78.902,78.847,78.873,1154750000.0
2007-06-06 20:15:00,78.883,78.903,78.845,78.887,840430000.0
2007-06-06 20:30:00,78.887,78.949,78.871,78.927,579160000.0
2007-06-06 20:45:00,78.916,78.934,78.882,78.887,922140000.0
2007-06-06 21:00:00,78.882,78.935,78.865,78.879,812010000.0
2007-06-06 21:15:00,78.892,78.936,78.875,78.899,1012230000.0
2007-06-06 21:30:00,78.912,78.94,78.897,78.931,490020000.0
2007-06-06 21:45:00,78.892,78.949,78.885,78.888,559590000.0
2007-06-06 22:00:00,78.9,78.948,78.884,78.914,885220000.0
2007-06-06 22:15:00,78.935,78.946,78.928,78.938,278360000.0
2007-06-06 22:30:00,78.928,78.967,78.899,78.93,669610000.0
2007-06-06 22:45:00,78.943,78.967,78.902,78.93,792170000.0
2007-06-06 23:00:00,78.928,78.951,78.906,78.946,551320000.0
2007-06-06 23:15:00,78.944,78.973,78.929,78.942,579920000.0
2007-06-06 23:30:00,78.931,78.967,78.91,78.916,522580000.0
2007-06-06 23:45:00,78.943,78.954,78.899,78.899,650460000.0
2007-06-07 00:00:00,78.908,78.921,78.85,78.895,553300000.0
2007-06-07 00:15:00,78.89,78.912,78.869,78.896,570940000.0
2007-06-07 00:30:00,78.906,78.923,78.86,78.877,893120000.0
2007-06-07 00:45:00,78.876,78.922,78.864,78.896,1143750000.0
2007-06-07 01:00:00,78.885,78.914,78.859,78.887,790640000.0
2007-06-07 01:15:00,78.884,78.907,78.843,78.862,574150000.0
2007-06-07 01:30:00,78.865,78.902,78.825,78.828,1312010000.0
2007-06-07 01:45:00,78.855,78.889,78.83,78.839,1082550000.0
2007-06-07 02:00:00,78.791,78.832,78.747,78.786,1354550000.0
2007-06-07 02:15:00,78.823,78.863,78.788,78.846,1571830000.0
2007-06-07 02:30:00,78.861,78.915,78.838,78.866,845080000.0
2007-06-07 02:45:00,78.928,78.928,78.849,78.849,1076220000.0
2007-06-07 03:00:00,78.875,78.89,78.822,78.842,827600000.0
2007-06-07 03:15:00,78.848,78.877,78.82,78.844,1073790000.0
2007-06-07 03:30:00,78.825,78.92,78.821,78.895,1078190000.0
2007-06-07 03:45:00,78.896,78.926,78.872,78.889,708450000.0
2007-06-07 04:00:00,78.882,78.953,78.878,78.909,962360000.0
2007-06-07 04:15:00,78.919,78.969,78.904,78.953,1621370000.0
2007-06-07 04:30:00,78.946,78.985,78.924,78.949,994430000.0
2007-06-07 04:45:00,78.936,78.983,78.921,78.954,900250000.0
2007-06-07 05:00:00,78.931,79.004,78.931,78.988,1118810000.0
2007-06-07 05:15:00,78.994,79.007,78.945,78.945,1308930000.0
2007-06-07 05:30:00,78.951,78.977,78.934,78.963,1067190000.0
2007-06-07 05:45:00,78.979,79.003,78.947,78.997,1521150000.0
2007-06-07 06:00:00,78.976,79.041,78.969,79.022,1064890000.0
2007-06-07 06:15:00,79.045,79.064,78.996,78.996,775670000.0
2007-06-07 06:30:00,79.026,79.052,78.989,79.003,1036940000.0
2007-06-07 06:45:00,79.01,79.039,78.983,78.997,841000000.0
2007-06-07 07:00:00,79.0,79.0,78.955,78.955,1160180000.0
2007-06-07 07:15:00,78.986,79.035,78.956,78.999,868490000.0
2007-06-07 07:30:00,79.025,79.057,78.97,79.023,1355100000.0
2007-06-07 07:45:00,79.045,79.101,78.987,79.083,1389790000.0
2007-06-07 08:00:00,79.07,79.192,79.069,79.185,1042890000.0
2007-06-07 08:15:00,79.16,79.19,79.122,79.145,836990000.0
2007-06-07 08:30:00,79.154,79.162,79.088,79.109,1335850000.0
2007-06-07 08:45:00,79.142,79.179,79.11,79.118,1084810000.0
2007-06-07 09:00:00,79.156,79.24,79.121,79.187,1515550000.0
2007-06-07 09:15:00,79.21,79.228,79.12,79.12,1678340000.0
2007-06-07 09:30:00,79.108,79.159,79.086,79.114,1421380000.0
2007-06-07 09:45:00,79.134,79.146,79.04,79.059,1252330000.0
2007-06-07 10:00:00,79.065,79.112,79.046,79.059,1394610000.0
2007-06-07 10:15:00,79.068,79.115,79.048,79.069,1757050000.0
2007-06-07 10:30:00,79.079,79.113,79.049,79.054,1478910000.0
2007-06-07 10:45:00,79.082,79.106,79.039,79.077,972880000.0
2007-06-07 11:00:00,79.086,79.112,79.011,79.011,1520460000.0
2007-06-07 11:15:00,79.023,79.054,78.959,79.005,1561270000.0
2007-06-07 11:30:00,79.037,79.038,78.959,78.985,1400430000.0
2007-06-07 11:45:00,78.992,79.042,78.983,79.025,1649750000.0
2007-06-07 12:00:00,79.036,79.052,78.957,78.975,1487540000.0
2007-06-07 12:15:00,79.003,79.086,78.987,79.024,1640320000.0
2007-06-07 12:30:00,79.029,79.071,79.001,79.047,1160090000.0
2007-06-07 12:45:00,79.034,79.058,78.986,79.031,1012150000.0
2007-06-07 13:00:00,79.05,79.058,78.999,79.029,1627090000.0
2007-06-07 13:15:00,79.038,79.101,79.018,79.076,1481790000.0
2007-06-07 13:30:00,79.077,79.144,79.068,79.106,1444610000.0
2007-06-07 13:45:00,79.101,79.137,79.059,79.085,1479410000.0
2007-06-07 14:00:00,79.087,79.117,78.992,78.995,1534170000.0
2007-06-07 14:15:00,79.013,79.047,78.927,79.027,1624830000.0
2007-06-07 14:30:00,79.054,79.087,78.979,79.015,1663160000.0
2007-06-07 14:45:00,79.011,79.047,78.97,79.032,1273050000.0
2007-06-07 15:00:00,79.002,79.062,78.991,79.016,1657120000.0
2007-06-07 15:15:00,79.042,79.06,78.978,79.023,1446330000.0
2007-06-07 15:30:00,79.046,79.067,78.992,79.048,1686780000.0
2007-06-07 15:45:00,79.054,79.123,78.999,78.999,1695450000.0
2007-06-07 16:00:00,79.004,79.063,78.969,79.022,1390090000.0
2007-06-07 16:15:00,78.997,79.055,78.978,79.022,1754270000.0
2007-06-07 16:30:00,79.015,79.109,78.997,78.999,1711110000.0
2007-06-07 16:45:00,79.016,79.056,78.997,78.997,1751700000.0
2007-06-07 17:00:00,79.013,79.019,78.866,78.878,1490900000.0
2007-06-07 17:15:00,78.874,78.961,78.86,78.901,1518370000.0
2007-06-07 17:30:00,78.913,78.957,78.882,78.957,1729260000.0
2007-06-07 17:45:00,78.922,78.997,78.919,78.935,1268820000.0
2007-06-07 18:00:00,78.932,78.952,78.861,78.949,1751880000.0
2007-06-07 18:15:00,78.918,78.978,78.888,78.903,1327130000.0
2007-06-07 18:30:00,78.926,78.957,78.815,78.831,1056630000.0
2007-06-07 18:45:00,78.821,78.859,78.644,78.668,1292040000.0
2007-06-07 19:00:00,78.681,78.769,78.676,78.712,1413660000.0
2007-06-07 19:15:00,78.735,78.746,78.607,78.659,1456190000.0
2007-06-07 19:30:00,78.674,78.69,78.611,78.638,1300880000.0
2007-06-07 19:45:00,78.63,78.732,78.63,78.732,1450280000.0
2007-06-07 20:00:00,78.72,78.748,78.693,78.715,1156740000.0
2007-06-07 20:15:00,78.718,78.733,78.679,78.701,948260000.0
2007-06-07 20:30:00,78.694,78.728,78.677,78.706,688690000.0
2007-06-07 20:45:00,78.732,78.774,78.706,78.765,849820000.0
2007-06-07 21:00:00,78.738,78.786,78.713,78.739,1098840000.0
2007-06-07 21:15:00,78.751,78.791,78.702,78.716,1175130000.0
2007-06-07 21:30:00,78.704,78.745,78.689,78.696,971350000.0
2007-06-07 21:45:00,78.726,78.741,78.651,78.659,1025060000.0
2007-06-07 22:00:00,78.668,78.692,78.623,78.648,1144230000.0
2007-06-07 22:15:00,78.645,78.67,78.598,78.601,830320000.0
2007-06-07 22:30:00,78.607,78.661,78.599,78.637,728170000.0
2007-06-07 22:45:00,78.634,78.68,78.618,78.639,760450000.0
2007-06-07 23:00:00,78.65,78.685,78.645,78.659,568230000.0
2007-06-07 23:15:00,78.653,78.686,78.637,78.659,742370000.0
2007-06-07 23:30:00,78.675,78.719,78.64,78.641,751640000.0
2007-06-07 23:45:00,78.687,78.687,78.622,78.654,731950000.0
2007-06-08 00:00:00,78.664,78.702,78.635,78.638,626640000.0
2007-06-08 00:15:00,78.651,78.677,78.629,78.658,807070000.0
2007-06-08 00:30:00,78.666,78.711,78.645,78.649,926000000.0
2007-06-08 00:45:00,78.641,78.686,78.628,78.679,1111060000.0
2007-06-08 01:00:00,78.664,78.738,78.649,78.738,896640000.0
2007-06-08 01:15:00,78.749,78.773,78.726,78.755,1010730000.0
2007-06-08 01:30:00,78.751,78.801,78.748,78.767,1439590000.0
2007-06-08 01:45:00,78.764,78.875,78.762,78.819,1417450000.0
2007-06-08 02:00:00,78.796,78.82,78.73,78.738,1478770000.0
2007-06-08 02:15:00,78.753,78.878,78.74,78.802,1520050000.0
2007-06-08 02:30:00,78.809,78.879,78.802,78.831,989990000.0
2007-06-08 02:45:00,78.84,78.882,78.736,78.748,923670000.0
2007-06-08 03:00:00,78.742,78.801,78.712,78.758,1194760000.0
2007-06-08 03:15:00,78.74,78.761,78.69,78.733,1226700000.0
2007-06-08 03:30:00,78.735,78.818,78.711,78.78,1083800000.0
2007-06-08 03:45:00,78.766,78.854,78.763,78.81,692390000.0
2007-06-08 04:00:00,78.829,78.882,78.794,78.869,857380000.0
2007-06-08 04:15:00,78.834,78.882,78.793,78.848,1612100000.0
2007-06-08 04:30:00,78.822,78.852,78.756,78.756,963030000.0
2007-06-08 04:45:00,78.757,78.796,78.746,78.75,891410000.0
2007-06-08 05:00:00,78.742,78.808,78.742,78.789,1239560000.0
2007-06-08 05:15:00,78.823,78.823,78.756,78.804,1185390000.0
2007-06-08 05:30:00,78.824,78.84,78.768,78.816,841200000.0
2007-06-08 05:45:00,78.829,78.873,78.789,78.806,1336690000.0
2007-06-08 06:00:00,78.803,78.87,78.801,78.809,1043160000.0
2007-06-08 06:15:00,78.818,78.86,78.806,78.819,511140000.0
2007-06-08 06:30:00,78.824,78.881,78.818,78.855,913010000.0
2007-06-08 06:45:00,78.877,78.877,78.791,78.821,1081450000.0
2007-06-08 07:00:00,78.825,78.84,78.787,78.811,898630000.0
2007-06-08 07:15:00,78.808,78.848,78.734,78.738,988830000.0
2007-06-08 07:30:00,78.765,78.795,78.713,78.755,1466040000.0
2007-06-08 07:45:00,78.746,78.783,78.696,78.734,1633590000.0
2007-06-08 08:00:00,78.76,78.76,78.675,78.698,995220000.0
2007-06-08 08:15:00,78.694,78.717,78.604,78.611,905110000.0
2007-06-08 08:30:00,78.634,78.679,78.535,78.54,1316070000.0
2007-06-08 08:45:00,78.54,78.593,78.51,78.558,1122310000.0
2007-06-08 09:00:00,78.552,78.678,78.547,78.655,1498880000.0
2007-06-08 09:15:00,78.684,78.686,78.434,78.516,1635020000.0
2007-06-08 09:30:00,78.509,78.585,78.477,78.564,1409880000.0
2007-06-08 09:45:00,78.548,78.61,78.486,78.505,1493800000.0
2007-06-08 10:00:00,78.505,78.536,78.411,78.498,1567840000.0
2007-06-08 10:15:00,78.514,78.609,78.491,78.559,1750220000.0
2007-06-08 10:30:00,78.572,78.625,78.545,78.545,1513850000.0
2007-06-08 10:45:00,78.557,78.68,78.553,78.672,1211000000.0
2007-06-08 11:00:00,78.667,78.677,78.597,78.605,1654570000.0
2007-06-08 11:15:00,78.638,78.687,78.587,78.685,1699750000.0
2007-06-08 11:30:00,78.676,78.696,78.531,78.595,1528710000.0
2007-06-08 11:45:00,78.593,78.727,78.573,78.573,1632940000.0
2007-06-08 12:00:00,78.595,78.731,78.567,78.705,1619860000.0
2007-06-08 12:15:00,78.727,78.839,78.699,78.825,1426290000.0
2007-06-08 12:30:00,78.807,78.829,78.721,78.746,1321160000.0
2007-06-08 12:45:00,78.723,78.828,78.693,78.814,1025710000.0
2007-06-08 13:00:00,78.841,78.841,78.758,78.82,1512130000.0
2007-06-08 13:15:00,78.834,78.836,78.762,78.794,1534840000.0
2007-06-08 13:30:00,78.77,78.77,78.673,78.742,1475010000.0
2007-06-08 13:45:00,78.754,78.756,78.644,78.723,1373890000.0
2007-06-08 14:00:00,78.755,78.779,78.705,78.767,1202270000.0
2007-06-08 14:15:00,78.792,78.878,78.765,78.812,1588470000.0
2007-06-08 14:30:00,78.833,78.886,78.747,78.84,1780260000.0
2007-06-08 14:45:00,78.859,78.89,78.83,78.875,1331550000.0
2007-06-08 15:00:00,78.858,78.891,78.832,78.868,1687380000.0
2007-06-08 15:15:00,78.878,78.956,78.83,78.955,1180160000.0
2007-06-08 15:30:00,78.996,78.999,78.899,78.899,1655450000.0
2007-06-08 15:45:00,78.914,78.967,78.877,78.917,1716100000.0
2007-06-08 16:00:00,78.89,78.952,78.862,78.925,1392280000.0
2007-06-08 16:15:00,78.913,78.977,78.896,78.945,1572780000.0
2007-06-08 16:30:00,78.967,78.99,78.903,78.91,1609560000.0
2007-06-08 16:45:00,78.92,78.95,78.873,78.873,1461360000.0
2007-06-08 17:00:00,78.898,78.909,78.795,78.834,1469980000.0
2007-06-08 17:15:00,78.823,78.847,78.784,78.802,1565590000.0
2007-06-08 17:30:00,78.808,78.832,78.765,78.815,1657300000.0
2007-06-08 17:45:00,78.78,78.879,78.78,78.847,1354140000.0
2007-06-08 18:00:00,78.834,78.892,78.795,78.86,1733060000.0
2007-06-08 18:15:00,78.875,78.918,78.801,78.834,1301310000.0
2007-06-08 18:30:00,78.886,78.887,78.829,78.887,1172810000.0
2007-06-08 18:45:00,78.852,78.896,78.832,78.893,1173670000.0
2007-06-08 19:00:00,78.851,78.902,78.846,78.849,1113380000.0
2007-06-08 19:15:00,78.879,78.926,78.856,78.877,1323090000.0
2007-06-08 19:30:00,78.88,78.936,78.865,78.921,1207910000.0
2007-06-08 19:45:00,78.931,78.956,78.89,78.91,1235380000.0
2007-06-08 20:00:00,78.925,78.994,78.903,78.951,1167560000.0
2007-06-08 20:15:00,78.98,78.994,78.906,78.962,929340000.0
2007-06-08 20:30:00,78.961,78.983,78.931,78.978,517400000.0
2007-06-08 20:45:00,78.984,78.984,78.918,78.976,932310000.0
2007-06-08 21:00:00,78.948,78.989,78.928,78.937,1208360000.0
2007-06-08 21:15:00,78.935,78.97,78.911,78.926,1093090000.0
2007-06-08 21:30:00,78.957,78.964,78.927,78.927,550340000.0
2007-06-08 21:45:00,78.939,78.978,78.916,78.921,940320000.0
2007-06-08 22:00:00,78.933,78.98,78.923,78.962,1058460000.0
2007-06-08 22:15:00,78.965,78.969,78.927,78.948,559770000.0
2007-06-08 22:30:00,78.955,78.982,78.93,78.951,926870000.0
2007-06-08 22:45:00,78.986,79.004,78.946,78.946,605930000.0
2007-06-11 02:00:00,79.023,79.069,78.991,79.008,1561540000.0
2007-06-11 02:15:00,79.043,79.047,78.987,79.0,1711280000.0
2007-06-11 02:30:00,78.995,79.037,78.924,78.938,1019820000.0
2007-06-11 02:45:00,78.944,78.978,78.93,78.95,799740000.0
2007-06-11 03:00:00,78.983,79.009,78.939,78.954,1401730000.0
2007-06-11 03:15:00,78.967,78.968,78.887,78.893,970210000.0
2007-06-11 03:30:00,78.907,78.928,78.811,78.852,988540000.0
2007-06-11 03:45:00,78.864,78.864,78.764,78.79,736290000.0
2007-06-11 04:00:00,78.788,78.823,78.746,78.753,1035720000.0
2007-06-11 04:15:00,78.799,78.8,78.739,78.776,1186960000.0
2007-06-11 04:30:00,78.779,78.844,78.769,78.802,848810000.0
2007-06-11 04:45:00,78.78,78.83,78.775,78.779,757720000.0
2007-06-11 05:00:00,78.791,78.848,78.775,78.815,910410000.0
2007-06-11 05:15:00,78.819,78.858,78.787,78.808,912750000.0
2007-06-11 05:30:00,78.83,78.854,78.795,78.812,786200000.0
2007-06-11 05:45:00,78.877,78.878,78.767,78.788,1266550000.0
2007-06-11 06:00:00,78.779,78.835,78.762,78.826,997380000.0
2007-06-11 06:15:00,78.812,78.859,78.799,78.813,983570000.0
2007-06-11 06:30:00,78.827,78.846,78.794,78.829,1118860000.0
2007-06-11 06:45:00,78.846,78.855,78.79,78.817,1249800000.0
2007-06-11 07:00:00,78.815,78.852,78.795,78.806,917630000.0
2007-06-11 07:15:00,78.814,78.843,78.784,78.814,610040000.0
2007-06-11 07:30:00,78.855,78.857,78.77,78.798,896060000.0
2007-06-11 07:45:00,78.823,78.823,78.736,78.75,1249850000.0
2007-06-11 08:00:00,78.748,78.788,78.721,78.727,1317150000.0
2007-06-11 08:15:00,78.735,78.793,78.731,78.777,1133220000.0
2007-06-11 08:30:00,78.783,78.79,78.683,78.74,1583210000.0
2007-06-11 08:45:00,78.73,78.73,78.661,78.678,1456130000.0
2007-06-11 09:00:00,78.692,78.702,78.619,78.65,1310890000.0
2007-06-11 09:15:00,78.626,78.668,78.587,78.615,1195970000.0
2007-06-11 09:30:00,78.636,78.663,78.599,78.643,1339250000.0
2007-06-11 09:45:00,78.706,78.707,78.632,78.678,1721120000.0
2007-06-11 10:00:00,78.689,78.747,78.664,78.735,1510770000.0
2007-06-11 10:15:00,78.717,78.829,78.717,78.773,1684410000.0
2007-06-11 10:30:00,78.765,78.809,78.762,78.782,1683580000.0
2007-06-11 10:45:00,78.823,78.842,78.739,78.745,1535900000.0
2007-06-11 11:00:00,78.76,78.795,78.722,78.773,1695120000.0
2007-06-11 11:15:00,78.779,78.8,78.718,78.742,1628050000.0
2007-06-11 11:30:00,78.76,78.781,78.707,78.778,1700610000.0
2007-06-11 11:45:00,78.779,78.806,78.746,78.8,1333010000.0
2007-06-11 12:00:00,78.797,78.802,78.747,78.798,1696010000.0
2007-06-11 12:15:00,78.814,78.818,78.737,78.737,1697560000.0
2007-06-11 12:30:00,78.746,78.8,78.738,78.751,1436200000.0
2007-06-11 12:45:00,78.763,78.809,78.751,78.784,1658210000.0
2007-06-11 13:00:00,78.791,78.84,78.77,78.819,1262460000.0
2007-06-11 13:15:00,78.818,78.87,78.792,78.81,1732170000.0
2007-06-11 13:30:00,78.804,78.832,78.766,78.775,1602750000.0
2007-06-11 13:45:00,78.774,78.827,78.754,78.782,1488500000.0
2007-06-11 14:00:00,78.794,78.811,78.754,78.779,1611990000.0
2007-06-11 14:15:00,78.815,78.835,78.766,78.828,1450470000.0
2007-06-11 14:30:00,78.818,78.882,78.797,78.828,1539630000.0
2007-06-11 14:45:00,78.829,78.907,78.829,78.877,1624280000.0
2007-06-11 15:00:00,78.876,78.933,78.856,78.878,1040560000.0
2007-06-11 15:15:00,78.892,78.927,78.862,78.89,1348520000.0
2007-06-11 15:30:00,78.895,78.908,78.85,78.876,1615450000.0
2007-06-11 15:45:00,78.884,78.908,78.85,78.886,1613710000.0
2007-06-11 16:00:00,78.869,78.886,78.806,78.833,1654040000.0
2007-06-11 16:15:00,78.856,78.888,78.829,78.847,1507540000.0
2007-06-11 16:30:00,78.85,78.914,78.839,78.888,1571230000.0
2007-06-11 16:45:00,78.897,78.922,78.848,78.87,1646860000.0
2007-06-11 17:00:00,78.873,78.924,78.853,78.871,1148020000.0
2007-06-11 17:15:00,78.925,78.954,78.876,78.92,1478560000.0
2007-06-11 17:30:00,78.909,78.958,78.891,78.942,1690550000.0
2007-06-11 17:45:00,78.958,78.982,78.928,78.957,1557000000.0
2007-06-11 18:00:00,78.934,78.967,78.912,78.965,1462480000.0
2007-06-11 18:15:00,78.962,78.979,78.926,78.954,1399130000.0
2007-06-11 18:30:00,78.958,78.992,78.945,78.946,1655000000.0
2007-06-11 18:45:00,78.973,78.992,78.939,78.982,1446790000.0
2007-06-11 19:00:00,78.953,78.987,78.916,78.939,1043440000.0
2007-06-11 19:15:00,78.99,79.013,78.947,78.981,1310850000.0
2007-06-11 19:30:00,78.973,79.005,78.963,78.99,831700000.0
2007-06-11 19:45:00,78.949,79.002,78.939,78.956,933620000.0
2007-06-11 20:00:00,78.958,79.002,78.928,78.945,1650910000.0
2007-06-11 20:15:00,78.944,78.98,78.916,78.965,1491840000.0
2007-06-11 20:30:00,78.979,78.998,78.92,78.925,1248810000.0
2007-06-11 20:45:00,78.964,78.976,78.931,78.938,1144990000.0
2007-06-11 21:00:00,78.934,78.982,78.923,78.93,1002450000.0
2007-06-11 21:15:00,78.959,78.972,78.928,78.943,1063040000.0
2007-06-11 21:30:00,78.975,78.98,78.924,78.928,657080000.0
2007-06-11 21:45:00,78.972,78.979,78.873,78.881,1017070000.0
2007-06-11 22:00:00,78.886,78.921,78.874,78.899,1515710000.0
2007-06-11 22:15:00,78.923,78.93,78.869,78.898,1120790000.0
2007-06-11 22:30:00,78.894,78.917,78.88,78.88,1462570000.0
2007-06-11 22:45:00,78.892,78.92,78.861,78.868,1196380000.0
2007-06-11 23:00:00,78.876,78.892,78.829,78.851,915620000.0
2007-06-11 23:15:00,78.864,78.871,78.81,78.817,912380000.0
2007-06-11 23:30:00,78.834,78.837,78.77,78.791,1551090000.0
2007-06-11 23:45:00,78.828,78.89,78.786,78.89,870300000.0
2007-06-12 00:00:00,78.855,78.909,78.845,78.864,637330000.0
2007-06-12 00:15:00,78.884,78.901,78.856,78.859,1030810000.0
2007-06-12 00:30:00,78.884,78.91,78.839,78.87,1145850000.0
2007-06-12 00:45:00,78.907,78.928,78.862,78.908,1104980000.0
2007-06-12 01:00:00,78.935,78.949,78.869,78.896,999470000.0
2007-06-12 01:15:00,78.87,78.931,78.867,78.871,1043460000.0
2007-06-12 01:30:00,78.879,78.939,78.854,78.906,1672080000.0
2007-06-12 01:45:00,78.912,78.969,78.912,78.941,1450060000.0
2007-06-12 02:00:00,78.983,78.988,78.893,78.898,1493910000.0
2007-06-12 02:15:00,78.902,78.941,78.876,78.885,1094690000.0
2007-06-12 02:30:00,78.879,78.94,78.872,78.894,1363140000.0
2007-06-12 02:45:00,78.932,78.98,78.894,78.917,1318410000.0
2007-06-12 03:00:00,78.93,78.986,78.909,78.981,1314260000.0
2007-06-12 03:15:00,78.958,79.025,78.958,78.969,817820000.0
2007-06-12 03:30:00,78.988,79.012,78.96,78.979,825780000.0
2007-06-12 03:45:00,78.973,78.996,78.965,78.988,443240000.0
2007-06-12 04:00:00,78.997,79.003,78.907,78.926,1220910000.0
2007-06-12 04:15:00,78.919,78.966,78.889,78.902,893350000.0
2007-06-12 04:30:00,78.915,78.923,78.877,78.904,650510000.0
2007-06-12 04:45:00,78.912,78.934,78.865,78.926,1179180000.0
2007-06-12 05:00:00,78.918,78.953,78.899,78.941,1502860000.0
2007-06-12 05:15:00,78.951,78.963,78.91,78.963,770630000.0
2007-06-12 05:30:00,78.967,78.99,78.94,78.967,1059860000.0
2007-06-12 05:45:00,79.014,79.021,78.926,78.967,833370000.0
2007-06-12 06:00:00,78.943,78.995,78.933,78.975,1104500000.0
2007-06-12 06:15:00,79.007,79.007,78.937,78.957,853950000.0
2007-06-12 06:30:00,78.924,78.981,78.909,78.916,918260000.0
2007-06-12 06:45:00,78.923,78.981,78.918,78.971,1303630000.0
2007-06-12 07:00:00,78.985,78.985,78.909,78.938,1667040000.0
2007-06-12 07:15:00,78.948,78.987,78.935,78.951,1585280000.0
2007-06-12 07:30:00,78.962,78.987,78.94,78.978,491060000.0
2007-06-12 07:45:00,78.97,79.022,78.95,78.993,700430000.0
2007-06-12 08:00:00,79.011,79.021,78.96,79.008,1274140000.0
2007-06-12 08:15:00,78.998,79.05,78.952,79.005,1307080000.0
2007-06-12 08:30:00,79.015,79.023,78.969,78.997,729110000.0
2007-06-12 08:45:00,78.992,79.105,78.992,79.078,1295560000.0
2007-06-12 09:00:00,79.075,79.111,79.015,79.02,1241870000.0
2007-06-12 09:15:00,79.029,79.112,79.025,79.091,1460320000.0
2007-06-12 09:30:00,79.123,79.171,79.105,79.153,1424070000.0
2007-06-12 09:45:00,79.12,79.171,79.059,79.059,1506140000.0
2007-06-12 10:00:00,79.056,79.149,79.042,79.144,1405640000.0
2007-06-12 10:15:00,79.134,79.161,79.092,79.105,1767580000.0
2007-06-12 10:30:00,79.117,79.142,79.076,79.094,1675000000.0
2007-06-12 10:45:00,79.078,79.169,79.073,79.164,1387980000.0
2007-06-12 11:00:00,79.129,79.211,79.125,79.163,1355720000.0
2007-06-12 11:15:00,79.204,79.219,79.135,79.147,1121330000.0
2007-06-12 11:30:00,79.167,79.199,79.142,79.179,1497670000.0
2007-06-12 11:45:00,79.217,79.221,79.169,79.191,1221050000.0
2007-06-12 12:00:00,79.158,79.194,79.104,79.122,967150000.0
2007-06-12 12:15:00,79.134,79.178,79.09,79.137,1579450000.0
2007-06-12 12:30:00,79.107,79.135,79.084,79.134,1483440000.0
2007-06-12 12:45:00,79.162,79.174,79.092,79.118,1356310000.0
2007-06-12 13:00:00,79.108,79.144,79.097,79.101,1484800000.0
2007-06-12 13:15:00,79.126,79.142,79.082,79.095,1180540000.0
2007-06-12 13:30:00,79.134,79.164,79.087,79.138,964430000.0
2007-06-12 13:45:00,79.102,79.156,79.086,79.115,1327540000.0
2007-06-12 14:00:00,79.144,79.144,79.087,79.13,1441480000.0
2007-06-12 14:15:00,79.096,79.137,79.086,79.115,1290510000.0
2007-06-12 14:30:00,79.091,79.138,79.021,79.08,1425980000.0
2007-06-12 14:45:00,79.074,79.091,79.022,79.058,1262300000.0
2007-06-12 15:00:00,79.072,79.098,79.042,79.086,1659690000.0
2007-06-12 15:15:00,79.075,79.13,79.042,79.085,1637770000.0
2007-06-12 15:30:00,79.112,79.119,79.052,79.059,1237830000.0
2007-06-12 15:45:00,79.076,79.126,79.047,79.066,1521940000.0
2007-06-12 16:00:00,79.062,79.086,78.971,78.978,1765140000.0
2007-06-12 16:15:00,79.005,79.02,78.892,78.932,1544560000.0
2007-06-12 16:30:00,78.949,79.028,78.92,78.928,1457450000.0
2007-06-12 16:45:00,78.938,79.023,78.93,78.97,1374240000.0
2007-06-12 17:00:00,78.941,78.987,78.924,78.956,896050000.0
2007-06-12 17:15:00,78.943,78.989,78.905,78.937,1216930000.0
2007-06-12 17:30:00,78.927,78.954,78.89,78.935,1425610000.0
2007-06-12 17:45:00,78.911,78.987,78.911,78.948,1304660000.0
2007-06-12 18:00:00,78.977,79.012,78.949,78.964,1403870000.0
2007-06-12 18:15:00,78.985,79.029,78.97,78.98,1109400000.0
2007-06-12 18:30:00,79.003,79.031,78.969,79.02,1519050000.0
2007-06-12 18:45:00,79.017,79.068,78.991,79.038,1291040000.0
2007-06-12 19:00:00,79.03,79.057,78.998,78.998,1308280000.0
2007-06-12 19:15:00,79.035,79.054,78.999,79.041,1074290000.0
2007-06-12 19:30:00,79.029,79.055,78.987,78.99,1021480000.0
2007-06-12 19:45:00,79.019,79.047,78.987,79.002,1206560000.0
2007-06-12 20:00:00,79.042,79.064,78.997,79.03,868090000.0
2007-06-12 20:15:00,79.047,79.069,78.998,79.016,1067430000.0
2007-06-12 20:30:00,79.029,79.078,79.016,79.054,600870000.0
2007-06-12 20:45:00,79.061,79.081,79.024,79.078,1321720000.0
2007-06-12 21:00:00,79.052,79.082,79.035,79.056,1091120000.0
2007-06-12 21:15:00,79.05,79.079,79.025,79.028,809930000.0
2007-06-12 21:30:00,79.05,79.066,79.008,79.019,750060000.0
2007-06-12 21:45:00,79.036,79.043,78.907,78.917,1108310000.0
2007-06-12 22:00:00,78.928,78.975,78.907,78.939,1284740000.0
2007-06-12 22:15:00,78.932,78.972,78.896,78.924,678750000.0
2007-06-12 22:30:00,78.919,78.978,78.897,78.898,918480000.0
2007-06-12 22:45:00,78.912,78.931,78.849,78.87,979810000.0
2007-06-12 23:00:00,78.888,78.913,78.846,78.85,614900000.0
2007-06-12 23:15:00,78.896,78.896,78.837,78.841,1012610000.0
2007-06-12 23:30:00,78.833,78.872,78.828,78.828,719200000.0
2007-06-12 23:45:00,78.826,78.898,78.826,78.846,813140000.0
2007-06-13 00:00:00,78.859,78.965,78.858,78.888,648010000.0
2007-06-13 00:15:00,78.913,78.913,78.825,78.831,560790000.0
2007-06-13 00:30:00,78.836,78.856,78.81,78.83,810360000.0
2007-06-13 00:45:00,78.822,78.863,78.81,78.812,1182970000.0
2007-06-13 01:00:00,78.82,78.84,78.803,78.803,656190000.0
2007-06-13 01:15:00,78.835,78.852,78.781,78.818,737140000.0
2007-06-13 01:30:00,78.827,78.856,78.792,78.825,1311900000.0
2007-06-13 01:45:00,78.821,78.86,78.79,78.809,1424910000.0
2007-06-13 02:00:00,78.807,78.869,78.714,78.76,1454360000.0
2007-06-13 02:15:00,78.777,78.851,78.753,78.833,1220830000.0
2007-06-13 02:30:00,78.827,78.885,78.813,78.836,1517640000.0
2007-06-13 02:45:00,78.814,78.875,78.778,78.809,1565050000.0
2007-06-13 03:00:00,78.825,78.874,78.791,78.791,1022540000.0
2007-06-13 03:15:00,78.809,78.886,78.806,78.868,917280000.0
2007-06-13 03:30:00,78.845,78.897,78.843,78.86,819580000.0
2007-06-13 03:45:00,78.877,78.922,78.863,78.922,667390000.0
2007-06-13 04:00:00,78.922,78.987,78.895,78.94,1156860000.0
2007-06-13 04:15:00,78.964,78.987,78.907,78.946,589730000.0
2007-06-13 04:30:00,78.96,78.979,78.901,78.937,496490000.0
2007-06-13 04:45:00,78.943,78.968,78.886,78.936,1062120000.0
2007-06-13 05:00:00,78.92,78.958,78.882,78.927,1385350000.0
2007-06-13 05:15:00,78.895,79.005,78.895,78.986,979540000.0
2007-06-13 05:30:00,78.984,79.002,78.921,78.96,1219760000.0
2007-06-13 05:45:00,78.94,78.967,78.91,78.924,1149510000.0
2007-06-13 06:00:00,78.934,79.154,78.934,79.13,1277140000.0
2007-06-13 06:15:00,79.126,79.219,79.113,79.198,1154290000.0
2007-06-13 06:30:00,79.234,79.272,79.19,79.22,1273230000.0
2007-06-13 06:45:00,79.255,79.271,79.206,79.247,1376530000.0
2007-06-13 07:00:00,79.245,79.281,79.203,79.246,1397360000.0
2007-06-13 07:15:00,79.242,79.256,79.196,79.221,1575890000.0
2007-06-13 07:30:00,79.218,79.235,79.181,79.181,488470000.0
2007-06-13 07:45:00,79.205,79.231,79.165,79.182,741800000.0
2007-06-13 08:00:00,79.181,79.248,79.166,79.169,1092770000.0
2007-06-13 08:15:00,79.163,79.248,79.158,79.215,1289790000.0
2007-06-13 08:30:00,79.21,79.243,79.185,79.22,736200000.0
2007-06-13 08:45:00,79.214,79.337,79.207,79.333,1389820000.0
2007-06-13 09:00:00,79.301,79.361,79.3,79.315,1343330000.0
2007-06-13 09:15:00,79.331,79.361,79.239,79.247,1229520000.0
2007-06-13 09:30:00,79.241,79.28,79.182,79.206,1380450000.0
2007-06-13 09:45:00,79.197,79.226,79.16,79.196,1483130000.0
2007-06-13 10:00:00,79.208,79.245,79.192,79.214,1358880000.0
2007-06-13 10:15:00,79.199,79.243,79.168,79.177,1407330000.0
2007-06-13 10:30:00,79.214,79.22,79.173,79.177,1477090000.0
2007-06-13 10:45:00,79.186,79.254,79.173,79.218,1376870000.0
2007-06-13 11:00:00,79.234,79.268,79.184,79.261,1241500000.0
2007-06-13 11:15:00,79.281,79.281,79.146,79.178,1732320000.0
2007-06-13 11:30:00,79.19,79.216,79.158,79.205,1655890000.0
2007-06-13 11:45:00,79.192,79.226,79.169,79.202,1526170000.0
2007-06-13 12:00:00,79.214,79.235,79.15,79.231,902770000.0
2007-06-13 12:15:00,79.202,79.28,79.186,79.234,1339860000.0
2007-06-13 12:30:00,79.225,79.263,79.211,79.212,1301580000.0
2007-06-13 12:45:00,79.233,79.241,79.183,79.207,1225580000.0
2007-06-13 13:00:00,79.199,79.234,79.166,79.178,1569850000.0
2007-06-13 13:15:00,79.205,79.215,79.133,79.147,1106940000.0
2007-06-13 13:30:00,79.145,79.25,79.142,79.225,1161760000.0
2007-06-13 13:45:00,79.22,79.27,79.144,79.191,1496260000.0
2007-06-13 14:00:00,79.207,79.213,79.148,79.197,1117960000.0
2007-06-13 14:15:00,79.139,79.232,79.139,79.199,1611470000.0
2007-06-13 14:30:00,79.184,79.249,79.11,79.181,1577390000.0
2007-06-13 14:45:00,79.17,79.292,79.159,79.263,1222550000.0
2007-06-13 15:00:00,79.244,79.263,79.141,79.213,1639760000.0
2007-06-13 15:15:00,79.207,79.247,79.173,79.181,1646160000.0
2007-06-13 15:30:00,79.211,79.277,79.174,79.237,1230220000.0
2007-06-13 15:45:00,79.22,79.282,79.192,79.241,1686790000.0
2007-06-13 16:00:00,79.255,79.289,79.169,79.209,1702090000.0
2007-06-13 16:15:00,79.229,79.278,79.197,79.228,1425540000.0
2007-06-13 16:30:00,79.219,79.271,79.204,79.234,1438110000.0
2007-06-13 16:45:00,79.203,79.273,79.2,79.261,1365550000.0
2007-06-13 17:00:00,79.293,79.293,79.197,79.251,1191000000.0
2007-06-13 17:15:00,79.24,79.27,79.181,79.211,1299910000.0
2007-06-13 17:30:00,79.191,79.26,79.177,79.237,1475360000.0
2007-06-13 17:45:00,79.201,79.235,79.184,79.214,1344540000.0
2007-06-13 18:00:00,79.206,79.244,79.17,79.229,1158930000.0
2007-06-13 18:15:00,79.197,79.239,79.162,79.194,1485090000.0
2007-06-13 18:30:00,79.192,79.239,79.168,79.232,1241470000.0
2007-06-13 18:45:00,79.235,79.24,79.191,79.196,852050000.0
2007-06-13 19:00:00,79.191,79.264,79.187,79.209,1362130000.0
2007-06-13 19:15:00,79.179,79.196,79.123,79.123,1275380000.0
2007-06-13 19:30:00,79.129,79.215,79.112,79.204,1107740000.0
2007-06-13 19:45:00,79.206,79.306,79.204,79.299,1377150000.0
2007-06-13 20:00:00,79.286,79.342,79.26,79.342,1088780000.0
2007-06-13 20:15:00,79.338,79.349,79.293,79.307,996870000.0
2007-06-13 20:30:00,79.334,79.359,79.304,79.339,1131120000.0
2007-06-13 20:45:00,79.349,79.478,79.328,79.439,1589770000.0
2007-06-13 21:00:00,79.415,79.481,79.381,79.436,1342750000.0
2007-06-13 21:15:00,79.433,79.482,79.401,79.41,881630000.0
2007-06-13 21:30:00,79.425,79.469,79.399,79.439,941550000.0
2007-06-13 21:45:00,79.477,79.518,79.411,79.507,945960000.0
2007-06-13 22:00:00,79.506,79.546,79.455,79.466,1158710000.0
2007-06-13 22:15:00,79.515,79.516,79.449,79.465,651710000.0
2007-06-13 22:30:00,79.479,79.524,79.467,79.496,620530000.0
2007-06-13 22:45:00,79.492,79.537,79.456,79.507,861050000.0
2007-06-13 23:00:00,79.473,79.498,79.438,79.439,425940000.0
2007-06-13 23:15:00,79.444,79.452,79.385,79.391,876180000.0
2007-06-13 23:30:00,79.404,79.414,79.364,79.369,821920000.0
2007-06-13 23:45:00,79.417,79.417,79.371,79.381,559860000.0
2007-06-14 00:00:00,79.396,79.457,79.382,79.448,556680000.0
2007-06-14 00:15:00,79.413,79.45,79.382,79.409,722950000.0
2007-06-14 00:30:00,79.426,79.438,79.399,79.404,600120000.0
2007-06-14 00:45:00,79.39,79.411,79.36,79.367,864570000.0
2007-06-14 01:00:00,79.36,79.426,79.346,79.426,618180000.0
2007-06-14 01:15:00,79.466,79.469,79.436,79.436,547940000.0
2007-06-14 01:30:00,79.447,79.486,79.428,79.454,1003390000.0
2007-06-14 01:45:00,79.422,79.489,79.422,79.449,1464990000.0
2007-06-14 02:00:00,79.439,79.508,79.439,79.458,1393080000.0
2007-06-14 02:15:00,79.46,79.515,79.439,79.475,1114960000.0
2007-06-14 02:30:00,79.489,79.536,79.466,79.504,1362950000.0
2007-06-14 02:45:00,79.496,79.568,79.495,79.508,1461530000.0
2007-06-14 03:00:00,79.538,79.557,79.462,79.508,983440000.0
2007-06-14 03:15:00,79.513,79.559,79.481,79.534,838430000.0
2007-06-14 03:30:00,79.547,79.555,79.491,79.546,824030000.0
2007-06-14 03:45:00,79.51,79.564,79.508,79.543,769150000.0
2007-06-14 04:00:00,79.531,79.587,79.529,79.575,1026650000.0
2007-06-14 04:15:00,79.568,79.608,79.536,79.574,914960000.0
2007-06-14 04:30:00,79.562,79.568,79.512,79.527,815970000.0
2007-06-14 04:45:00,79.538,79.604,79.53,79.542,1006240000.0
2007-06-14 05:00:00,79.573,79.608,79.543,79.595,1122460000.0
2007-06-14 05:15:00,79.625,79.638,79.544,79.591,999310000.0
2007-06-14 05:30:00,79.646,79.646,79.558,79.61,995510000.0
2007-06-14 05:45:00,79.58,79.616,79.571,79.597,972380000.0
2007-06-14 06:00:00,79.584,79.65,79.562,79.562,752830000.0
2007-06-14 06:15:00,79.578,79.613,79.556,79.569,1083660000.0
2007-06-14 06:30:00,79.596,79.64,79.56,79.572,841030000.0
2007-06-14 06:45:00,79.581,79.646,79.565,79.589,1336680000.0
2007-06-14 07:00:00,79.575,79.631,79.562,79.599,1019770000.0
2007-06-14 07:15:00,79.589,79.642,79.566,79.604,1192940000.0
2007-06-14 07:30:00,79.588,79.653,79.579,79.59,445360000.0
2007-06-14 07:45:00,79.614,79.64,79.57,79.58,797480000.0
2007-06-14 08:00:00,79.586,79.616,79.555,79.601,1246360000.0
2007-06-14 08:15:00,79.594,79.618,79.553,79.584,995770000.0
2007-06-14 08:30:00,79.597,79.617,79.561,79.594,579080000.0
2007-06-14 08:45:00,79.575,79.629,79.564,79.588,1379290000.0
2007-06-14 09:00:00,79.602,79.657,79.589,79.612,1082140000.0
2007-06-14 09:15:00,79.637,79.68,79.597,79.614,1263320000.0
2007-06-14 09:30:00,79.633,79.666,79.59,79.606,1233510000.0
2007-06-14 09:45:00,79.632,79.66,79.597,79.627,1491590000.0
2007-06-14 10:00:00,79.63,79.649,79.588,79.591,1333430000.0
2007-06-14 10:15:00,79.638,79.646,79.58,79.641,1352820000.0
2007-06-14 10:30:00,79.628,79.644,79.607,79.629,979150000.0
2007-06-14 10:45:00,79.642,79.666,79.613,79.645,1474830000.0
2007-06-14 11:00:00,79.659,79.708,79.638,79.658,1446570000.0
2007-06-14 11:15:00,79.671,79.718,79.638,79.688,1627820000.0
2007-06-14 11:30:00,79.67,79.726,79.652,79.71,1337710000.0
2007-06-14 11:45:00,79.721,79.752,79.671,79.675,1716940000.0
2007-06-14 12:00:00,79.671,79.71,79.639,79.68,882200000.0
2007-06-14 12:15:00,79.651,79.731,79.651,79.686,1524130000.0
2007-06-14 12:30:00,79.666,79.708,79.65,79.67,1558900000.0
2007-06-14 12:45:00,79.676,79.71,79.623,79.638,1370570000.0
2007-06-14 13:00:00,79.645,79.689,79.629,79.65,1679850000.0
2007-06-14 13:15:00,79.679,79.682,79.621,79.652,829340000.0
2007-06-14 13:30:00,79.626,79.679,79.626,79.658,996320000.0
2007-06-14 13:45:00,79.696,79.696,79.617,79.622,1001780000.0
2007-06-14 14:00:00,79.636,79.683,79.608,79.661,1545210000.0
2007-06-14 14:15:00,79.673,79.678,79.625,79.637,1462180000.0
2007-06-14 14:30:00,79.654,79.75,79.604,79.653,1559320000.0
2007-06-14 14:45:00,79.682,79.77,79.651,79.734,1258060000.0
2007-06-14 15:00:00,79.747,79.771,79.717,79.759,1304190000.0
2007-06-14 15:15:00,79.734,79.788,79.718,79.764,1377950000.0
2007-06-14 15:30:00,79.755,79.793,79.692,79.692,1283670000.0
2007-06-14 15:45:00,79.703,79.749,79.688,79.71,1681360000.0
2007-06-14 16:00:00,79.686,79.74,79.643,79.687,1719670000.0
2007-06-14 16:15:00,79.698,79.721,79.655,79.685,1247310000.0
2007-06-14 16:30:00,79.66,79.715,79.66,79.675,1394450000.0
2007-06-14 16:45:00,79.688,79.702,79.635,79.663,1459850000.0
2007-06-14 17:00:00,79.635,79.706,79.635,79.676,1109140000.0
2007-06-14 17:15:00,79.686,79.715,79.648,79.679,1049970000.0
2007-06-14 17:30:00,79.69,79.737,79.684,79.719,1121260000.0
2007-06-14 17:45:00,79.725,79.728,79.66,79.668,1161470000.0
2007-06-14 18:00:00,79.701,79.723,79.662,79.68,1068670000.0
2007-06-14 18:15:00,79.675,79.727,79.661,79.698,1536200000.0
2007-06-14 18:30:00,79.728,79.761,79.698,79.758,886580000.0
2007-06-14 18:45:00,79.753,79.767,79.708,79.745,801400000.0
2007-06-14 19:00:00,79.724,79.745,79.671,79.671,1209450000.0
2007-06-14 19:15:00,79.678,79.711,79.654,79.687,1281890000.0
2007-06-14 19:30:00,79.709,79.733,79.66,79.679,1117880000.0
2007-06-14 19:45:00,79.677,79.71,79.649,79.696,1264680000.0
2007-06-14 20:00:00,79.682,79.726,79.646,79.668,819870000.0
2007-06-14 20:15:00,79.687,79.709,79.653,79.653,553780000.0
2007-06-14 20:30:00,79.663,79.732,79.662,79.692,1185520000.0
2007-06-14 20:45:00,79.708,79.742,79.669,79.7,1453220000.0
2007-06-14 21:00:00,79.664,79.681,79.603,79.608,1308530000.0
2007-06-14 21:15:00,79.623,79.7,79.619,79.633,808240000.0
2007-06-14 21:30:00,79.639,79.678,79.629,79.64,1159550000.0
2007-06-14 21:45:00,79.666,79.67,79.626,79.649,654210000.0
2007-06-14 22:00:00,79.64,79.669,79.607,79.617,632320000.0
2007-06-14 22:15:00,79.646,79.66,79.61,79.612,532660000.0
2007-06-14 22:30:00,79.62,79.653,79.607,79.608,842360000.0
2007-06-14 22:45:00,79.621,79.676,79.606,79.606,985140000.0
2007-06-14 23:00:00,79.641,79.7,79.611,79.635,554210000.0
2007-06-14 23:15:00,79.644,79.676,79.61,79.649,921000000.0
2007-06-14 23:30:00,79.663,79.689,79.636,79.678,585860000.0
2007-06-14 23:45:00,79.705,79.74,79.682,79.687,659790000.0
2007-06-15 00:00:00,79.694,79.728,79.661,79.725,578710000.0
2007-06-15 00:15:00,79.745,79.76,79.676,79.719,501340000.0
2007-06-15 00:30:00,79.737,79.748,79.696,79.707,628790000.0
2007-06-15 00:45:00,79.702,79.743,79.688,79.728,1151050000.0
2007-06-15 01:00:00,79.736,79.771,79.722,79.751,638930000.0
2007-06-15 01:15:00,79.764,79.796,79.741,79.759,850970000.0
2007-06-15 01:30:00,79.763,79.774,79.693,79.75,1025230000.0
2007-06-15 01:45:00,79.776,79.831,79.757,79.8,1165630000.0
2007-06-15 02:00:00,79.786,79.853,79.746,79.751,1355870000.0
2007-06-15 02:15:00,79.794,79.819,79.732,79.735,983190000.0
2007-06-15 02:30:00,79.756,79.81,79.742,79.775,1002780000.0
2007-06-15 02:45:00,79.769,79.855,79.769,79.8,1614930000.0
2007-06-15 03:00:00,79.812,79.865,79.764,79.78,1256770000.0
2007-06-15 03:15:00,79.766,79.793,79.713,79.752,678290000.0
2007-06-15 03:30:00,79.731,79.787,79.73,79.756,636360000.0
2007-06-15 03:45:00,79.749,79.806,79.743,79.758,493030000.0
2007-06-15 04:00:00,79.783,79.821,79.736,79.753,907140000.0
2007-06-15 04:15:00,79.744,79.779,79.723,79.749,919900000.0
2007-06-15 04:30:00,79.757,79.769,79.714,79.756,613450000.0
2007-06-15 04:45:00,79.759,79.774,79.704,79.739,750190000.0
2007-06-15 05:00:00,79.737,79.784,79.71,79.753,943090000.0
2007-06-15 05:15:00,79.765,79.781,79.714,79.767,918710000.0
2007-06-15 05:30:00,79.751,79.796,79.734,79.748,916240000.0
2007-06-15 05:45:00,79.815,79.817,79.746,79.794,876480000.0
2007-06-15 06:00:00,79.797,79.803,79.736,79.769,1205050000.0
2007-06-15 06:15:00,79.767,79.8,79.746,79.776,1017990000.0
2007-06-15 06:30:00,79.744,79.789,79.733,79.764,1263350000.0
2007-06-15 06:45:00,79.798,79.798,79.733,79.754,1030770000.0
2007-06-15 07:00:00,79.733,79.779,79.733,79.775,1358930000.0
2007-06-15 07:15:00,79.775,79.792,79.722,79.745,1293760000.0
2007-06-15 07:30:00,79.732,79.79,79.711,79.734,521970000.0
2007-06-15 07:45:00,79.752,79.768,79.708,79.761,758910000.0
2007-06-15 08:00:00,79.759,79.809,79.739,79.769,1108220000.0
2007-06-15 08:15:00,79.798,79.804,79.735,79.78,1200650000.0
2007-06-15 08:30:00,79.756,79.81,79.747,79.793,674000000.0
2007-06-15 08:45:00,79.76,79.821,79.747,79.8,1231210000.0
2007-06-15 09:00:00,79.801,79.83,79.755,79.787,1362490000.0
2007-06-15 09:15:00,79.836,79.86,79.793,79.81,1288050000.0
2007-06-15 09:30:00,79.82,79.908,79.817,79.908,1416570000.0
2007-06-15 09:45:00,79.88,79.936,79.86,79.902,1307710000.0
2007-06-15 10:00:00,79.92,79.954,79.883,79.903,1370190000.0
2007-06-15 10:15:00,79.968,79.968,79.903,79.96,1594470000.0
2007-06-15 10:30:00,79.956,80.022,79.952,79.993,1469050000.0
2007-06-15 10:45:00,80.035,80.039,79.964,80.003,1445430000.0
2007-06-15 11:00:00,79.998,80.027,79.97,79.986,1089330000.0
2007-06-15 11:15:00,80.004,80.028,79.965,79.993,1290370000.0
2007-06-15 11:30:00,79.982,80.015,79.961,79.986,823350000.0
2007-06-15 11:45:00,79.953,80.001,79.952,79.956,1483640000.0
2007-06-15 12:00:00,79.984,79.993,79.94,79.989,788030000.0
2007-06-15 12:15:00,80.006,80.006,79.949,79.967,1430920000.0
2007-06-15 12:30:00,80.001,80.018,79.968,79.969,1501820000.0
2007-06-15 12:45:00,80.014,80.018,79.967,79.995,988640000.0
2007-06-15 13:00:00,79.975,80.017,79.96,79.97,1470810000.0
2007-06-15 13:15:00,79.96,80.008,79.958,80.008,755670000.0
2007-06-15 13:30:00,79.984,80.021,79.973,79.986,1090010000.0
2007-06-15 13:45:00,80.0,80.053,79.998,80.0,1317860000.0
2007-06-15 14:00:00,80.006,80.04,79.988,80.02,1235800000.0
2007-06-15 14:15:00,79.994,80.026,79.957,79.972,1644560000.0
2007-06-15 14:30:00,79.968,80.057,79.921,80.007,1565010000.0
2007-06-15 14:45:00,80.002,80.07,79.975,80.066,1228560000.0
2007-06-15 15:00:00,80.05,80.091,80.011,80.091,1484060000.0
2007-06-15 15:15:00,80.057,80.11,80.019,80.066,1648090000.0
2007-06-15 15:30:00,80.06,80.138,80.059,80.091,1236190000.0
2007-06-15 15:45:00,80.141,80.198,80.08,80.14,1688800000.0
2007-06-15 16:00:00,80.145,80.215,80.118,80.159,1720030000.0
2007-06-15 16:15:00,80.167,80.202,80.14,80.14,1535210000.0
2007-06-15 16:30:00,80.162,80.177,80.131,80.149,1355960000.0
2007-06-15 16:45:00,80.14,80.228,80.07,80.07,1211610000.0
2007-06-15 17:00:00,80.093,80.211,80.071,80.167,1151540000.0
2007-06-15 17:15:00,80.205,80.238,80.16,80.186,1078710000.0
2007-06-15 17:30:00,80.192,80.232,80.152,80.182,1372710000.0
2007-06-15 17:45:00,80.195,80.244,80.175,80.234,1339490000.0
2007-06-15 18:00:00,80.204,80.236,80.171,80.214,1329300000.0
2007-06-15 18:15:00,80.198,80.227,80.184,80.198,1523910000.0
2007-06-15 18:30:00,80.195,80.227,80.172,80.209,1501410000.0
2007-06-15 18:45:00,80.225,80.229,80.144,80.169,1009770000.0
2007-06-15 19:00:00,80.086,80.222,80.079,80.194,1350290000.0
2007-06-15 19:15:00,80.163,80.229,80.163,80.206,1112290000.0
2007-06-15 19:30:00,80.193,80.244,80.151,80.235,868590000.0
2007-06-15 19:45:00,80.193,80.223,80.18,80.21,984780000.0
2007-06-15 20:00:00,80.225,80.239,80.155,80.193,952250000.0
2007-06-15 20:15:00,80.173,80.199,80.134,80.164,959390000.0
2007-06-15 20:30:00,80.176,80.2,80.136,80.177,984790000.0
2007-06-15 20:45:00,80.176,80.2,80.152,80.199,1242720000.0
2007-06-15 21:00:00,80.166,80.209,80.161,80.171,937430000.0
2007-06-15 21:15:00,80.206,80.23,80.156,80.227,640900000.0
2007-06-15 21:30:00,80.193,80.242,80.193,80.212,1050180000.0
2007-06-15 21:45:00,80.247,80.248,80.2,80.244,581460000.0
2007-06-15 22:00:00,80.205,80.253,80.19,80.196,900420000.0
2007-06-15 22:15:00,80.225,80.23,80.178,80.193,380270000.0
2007-06-15 22:30:00,80.229,80.229,80.181,80.198,623610000.0
2007-06-15 22:45:00,80.207,80.209,80.184,80.19,419310000.0
2007-06-18 02:00:00,80.237,80.307,80.237,80.254,1494620000.0
2007-06-18 02:15:00,80.251,80.273,80.22,80.258,1239720000.0
2007-06-18 02:30:00,80.253,80.296,80.226,80.228,806970000.0
2007-06-18 02:45:00,80.243,80.298,80.23,80.241,781580000.0
2007-06-18 03:00:00,80.296,80.298,80.241,80.258,1137940000.0
2007-06-18 03:15:00,80.254,80.311,80.242,80.253,877140000.0
2007-06-18 03:30:00,80.305,80.306,80.241,80.246,782890000.0
2007-06-18 03:45:00,80.294,80.308,80.253,80.284,889970000.0
2007-06-18 04:00:00,80.274,80.319,80.24,80.311,995480000.0
2007-06-18 04:15:00,80.307,80.319,80.266,80.292,856720000.0
2007-06-18 04:30:00,80.284,80.308,80.235,80.248,1087960000.0
2007-06-18 04:45:00,80.253,80.295,80.231,80.285,648260000.0
2007-06-18 05:00:00,80.274,80.289,80.22,80.258,1029350000.0
2007-06-18 05:15:00,80.262,80.309,80.252,80.262,993160000.0
2007-06-18 05:30:00,80.285,80.299,80.245,80.255,638110000.0
2007-06-18 05:45:00,80.288,80.299,80.243,80.26,1341830000.0
2007-06-18 06:00:00,80.25,80.278,80.24,80.268,1078780000.0
2007-06-18 06:15:00,80.268,80.278,80.226,80.262,1133440000.0
2007-06-18 06:30:00,80.254,80.271,80.199,80.271,958530000.0
2007-06-18 06:45:00,80.295,80.302,80.232,80.258,1377770000.0
2007-06-18 07:00:00,80.299,80.317,80.252,80.273,1528380000.0
2007-06-18 07:15:00,80.302,80.342,80.263,80.29,1165460000.0
2007-06-18 07:30:00,80.277,80.345,80.259,80.332,1070100000.0
2007-06-18 07:45:00,80.337,80.35,80.296,80.307,1175420000.0
2007-06-18 08:00:00,80.341,80.346,80.265,80.285,1340930000.0
2007-06-18 08:15:00,80.313,80.317,80.213,80.261,1154850000.0
2007-06-18 08:30:00,80.237,80.293,80.237,80.251,1197940000.0
2007-06-18 08:45:00,80.264,80.308,80.228,80.245,1550780000.0
2007-06-18 09:00:00,80.24,80.271,80.177,80.177,1454590000.0
2007-06-18 09:15:00,80.19,80.24,80.164,80.218,1607580000.0
2007-06-18 09:30:00,80.257,80.27,80.219,80.253,1622630000.0
2007-06-18 09:45:00,80.289,80.291,80.186,80.208,1431690000.0
2007-06-18 10:00:00,80.179,80.209,80.148,80.174,1352650000.0
2007-06-18 10:15:00,80.149,80.21,80.108,80.21,1418930000.0
2007-06-18 10:30:00,80.207,80.239,80.179,80.2,1272640000.0
2007-06-18 10:45:00,80.195,80.235,80.162,80.177,1160710000.0
2007-06-18 11:00:00,80.182,80.251,80.163,80.213,1409350000.0
2007-06-18 11:15:00,80.208,80.271,80.192,80.246,1482740000.0
2007-06-18 11:30:00,80.269,80.319,80.22,80.223,1533420000.0
2007-06-18 11:45:00,80.253,80.275,80.193,80.218,1745840000.0
2007-06-18 12:00:00,80.206,80.253,80.171,80.208,1649830000.0
2007-06-18 12:15:00,80.201,80.221,80.159,80.164,1226420000.0
2007-06-18 12:30:00,80.196,80.206,80.159,80.161,1594150000.0
2007-06-18 12:45:00,80.172,80.213,80.153,80.213,1597350000.0
2007-06-18 13:00:00,80.203,80.255,80.196,80.243,1226750000.0
2007-06-18 13:15:00,80.254,80.261,80.196,80.226,1534620000.0
2007-06-18 13:30:00,80.208,80.269,80.186,80.22,1619290000.0
2007-06-18 13:45:00,80.207,80.248,80.165,80.2,1457840000.0
2007-06-18 14:00:00,80.2,80.272,80.192,80.269,1567660000.0
2007-06-18 14:15:00,80.243,80.29,80.219,80.269,1184120000.0
2007-06-18 14:30:00,80.263,80.31,80.241,80.303,1051060000.0
2007-06-18 14:45:00,80.319,80.329,80.269,80.329,1713120000.0
2007-06-18 15:00:00,80.305,80.33,80.229,80.234,1445020000.0
2007-06-18 15:15:00,80.232,80.321,80.226,80.28,1623210000.0
2007-06-18 15:30:00,80.27,80.328,80.252,80.274,1695830000.0
2007-06-18 15:45:00,80.288,80.313,80.246,80.289,1073330000.0
2007-06-18 16:00:00,80.278,80.319,80.264,80.276,1790370000.0
2007-06-18 16:15:00,80.284,80.324,80.256,80.32,1623720000.0
2007-06-18 16:30:00,80.331,80.347,80.288,80.289,1699390000.0
2007-06-18 16:45:00,80.311,80.389,80.304,80.361,1514100000.0
2007-06-18 17:00:00,80.389,80.395,80.355,80.382,1417040000.0
2007-06-18 17:15:00,80.361,80.427,80.352,80.379,1591460000.0
2007-06-18 17:30:00,80.366,80.448,80.366,80.433,1638620000.0
2007-06-18 17:45:00,80.456,80.457,80.388,80.429,1317560000.0
2007-06-18 18:00:00,80.388,80.436,80.379,80.387,1477900000.0
2007-06-18 18:15:00,80.414,80.424,80.367,80.419,1353280000.0
2007-06-18 18:30:00,80.409,80.434,80.383,80.414,1431030000.0
2007-06-18 18:45:00,80.38,80.418,80.271,80.398,1262990000.0
2007-06-18 19:00:00,80.395,80.424,80.24,80.369,1455030000.0
2007-06-18 19:15:00,80.37,80.447,80.288,80.441,676930000.0
2007-06-18 19:30:00,80.466,80.467,80.27,80.449,1238770000.0
2007-06-18 19:45:00,80.419,80.461,80.226,80.228,1173920000.0
2007-06-18 20:00:00,80.382,80.435,80.216,80.426,631810000.0
2007-06-18 20:15:00,80.372,80.43,80.226,80.429,423630000.0
2007-06-18 20:30:00,80.397,80.433,80.239,80.395,1537240000.0
2007-06-18 20:45:00,80.256,80.421,80.229,80.368,1669060000.0
2007-06-18 21:00:00,80.4,80.417,80.351,80.366,1321460000.0
2007-06-18 21:15:00,80.364,80.393,80.351,80.374,1188760000.0
2007-06-18 21:30:00,80.369,80.403,80.216,80.37,1079770000.0
2007-06-18 21:45:00,80.396,80.412,80.355,80.378,1236710000.0
2007-06-18 22:00:00,80.421,80.421,80.356,80.356,925780000.0
2007-06-18 22:15:00,80.37,80.421,80.364,80.409,1349830000.0
2007-06-18 22:30:00,80.41,80.436,80.397,80.433,1023110000.0
2007-06-18 22:45:00,80.423,80.451,80.391,80.401,1479050000.0
2007-06-18 23:00:00,80.426,80.442,80.391,80.403,1079820000.0
2007-06-18 23:15:00,80.4,80.425,80.383,80.387,670750000.0
2007-06-18 23:30:00,80.407,80.442,80.369,80.394,869370000.0
2007-06-18 23:45:00,80.433,80.442,80.242,80.397,1211080000.0
2007-06-19 00:00:00,80.427,80.431,80.226,80.228,794420000.0
2007-06-19 00:15:00,80.246,80.453,80.241,80.447,736330000.0
2007-06-19 00:30:00,80.446,80.479,80.347,80.399,835420000.0
2007-06-19 00:45:00,80.426,80.442,80.384,80.428,1234380000.0
2007-06-19 01:00:00,80.467,80.481,80.419,80.441,1589910000.0
2007-06-19 01:15:00,80.442,80.476,80.406,80.407,1482610000.0
2007-06-19 01:30:00,80.443,80.45,80.355,80.419,1139740000.0
2007-06-19 01:45:00,80.424,80.428,80.299,80.352,1437820000.0
2007-06-19 02:00:00,80.342,80.393,80.292,80.32,1653390000.0
2007-06-19 02:15:00,80.354,80.358,80.299,80.321,1107780000.0
2007-06-19 02:30:00,80.363,80.378,80.309,80.324,1098510000.0
2007-06-19 02:45:00,80.327,80.404,80.305,80.326,1476440000.0
2007-06-19 03:00:00,80.352,80.37,80.277,80.339,1309790000.0
2007-06-19 03:15:00,80.346,80.353,80.293,80.302,951270000.0
2007-06-19 03:30:00,80.327,80.359,80.304,80.334,602000000.0
2007-06-19 03:45:00,80.323,80.388,80.323,80.384,784940000.0
2007-06-19 04:00:00,80.37,80.412,80.337,80.339,1046470000.0
2007-06-19 04:15:00,80.338,80.364,80.294,80.341,1040120000.0
2007-06-19 04:30:00,80.35,80.391,80.331,80.389,680110000.0
2007-06-19 04:45:00,80.342,80.379,80.3,80.323,814300000.0
2007-06-19 05:00:00,80.335,80.356,80.305,80.316,1610270000.0
2007-06-19 05:15:00,80.35,80.358,80.302,80.322,746080000.0
2007-06-19 05:30:00,80.322,80.368,80.304,80.332,657900000.0
2007-06-19 05:45:00,80.345,80.347,80.296,80.335,991870000.0
2007-06-19 06:00:00,80.347,80.347,80.292,80.292,1270030000.0
2007-06-19 06:15:00,80.319,80.367,80.298,80.3,1255610000.0
2007-06-19 06:30:00,80.318,80.343,80.299,80.336,634720000.0
2007-06-19 06:45:00,80.377,80.377,80.289,80.333,977030000.0
2007-06-19 07:00:00,80.338,80.34,80.283,80.334,1544950000.0
2007-06-19 07:15:00,80.317,80.346,80.291,80.299,1347440000.0
2007-06-19 07:30:00,80.327,80.353,80.289,80.336,1236150000.0
2007-06-19 07:45:00,80.333,80.389,80.316,80.328,1530180000.0
2007-06-19 08:00:00,80.326,80.364,80.264,80.31,1286780000.0
2007-06-19 08:15:00,80.371,80.371,80.278,80.324,1819970000.0
2007-06-19 08:30:00,80.306,80.354,80.269,80.327,996240000.0
2007-06-19 08:45:00,80.306,80.344,80.273,80.286,1428730000.0
2007-06-19 09:00:00,80.281,80.337,80.262,80.31,1539570000.0
2007-06-19 09:15:00,80.346,80.386,80.306,80.33,1477430000.0
2007-06-19 09:30:00,80.325,80.361,80.283,80.325,1734420000.0
2007-06-19 09:45:00,80.307,80.379,80.296,80.337,1393730000.0
2007-06-19 10:00:00,80.348,80.357,80.303,80.309,1159750000.0
2007-06-19 10:15:00,80.308,80.355,80.294,80.303,1265480000.0
2007-06-19 10:30:00,80.366,80.367,80.259,80.272,1160470000.0
2007-06-19 10:45:00,80.283,80.337,80.275,80.308,1113800000.0
2007-06-19 11:00:00,80.3,80.363,80.277,80.331,1414420000.0
2007-06-19 11:15:00,80.334,80.369,80.308,80.319,1132350000.0
2007-06-19 11:30:00,80.332,80.388,80.32,80.338,1516080000.0
2007-06-19 11:45:00,80.331,80.361,80.272,80.299,1454320000.0
2007-06-19 12:00:00,80.296,80.337,80.288,80.332,1200400000.0
2007-06-19 12:15:00,80.304,80.37,80.277,80.286,1696430000.0
2007-06-19 12:30:00,80.333,80.337,80.267,80.303,1662770000.0
2007-06-19 12:45:00,80.325,80.348,80.245,80.263,1359690000.0
2007-06-19 13:00:00,80.264,80.309,80.247,80.287,1563880000.0
2007-06-19 13:15:00,80.262,80.283,80.216,80.238,1683740000.0
2007-06-19 13:30:00,80.238,80.3,80.238,80.281,1251980000.0
2007-06-19 13:45:00,80.268,80.289,80.237,80.26,1605470000.0
2007-06-19 14:00:00,80.266,80.292,80.191,80.233,1464080000.0
2007-06-19 14:15:00,80.221,80.237,80.166,80.173,1618820000.0
2007-06-19 14:30:00,80.184,80.239,80.176,80.201,1513450000.0
2007-06-19 14:45:00,80.194,80.252,80.189,80.243,1561650000.0
2007-06-19 15:00:00,80.21,80.245,80.19,80.227,1413350000.0
2007-06-19 15:15:00,80.25,80.267,80.17,80.177,1574600000.0
2007-06-19 15:30:00,80.151,80.236,80.151,80.209,1470030000.0
2007-06-19 15:45:00,80.184,80.204,80.149,80.155,1676200000.0
2007-06-19 16:00:00,80.158,80.23,80.141,80.145,1222030000.0
2007-06-19 16:15:00,80.139,80.191,80.125,80.165,1675630000.0
2007-06-19 16:30:00,80.132,80.185,80.132,80.157,1088510000.0
2007-06-19 16:45:00,80.184,80.192,80.13,80.175,1536390000.0
2007-06-19 17:00:00,80.171,80.2,80.143,80.192,1681000000.0
2007-06-19 17:15:00,80.18,80.222,80.15,80.203,1303420000.0
2007-06-19 17:30:00,80.192,80.221,80.173,80.204,1138270000.0
2007-06-19 17:45:00,80.2,80.231,80.171,80.179,1702560000.0
2007-06-19 18:00:00,80.171,80.271,80.171,80.25,1382720000.0
2007-06-19 18:15:00,80.246,80.29,80.221,80.248,1555720000.0
2007-06-19 18:30:00,80.223,80.3,80.211,80.249,1137110000.0
2007-06-19 18:45:00,80.287,80.287,80.212,80.227,980770000.0
2007-06-19 19:00:00,80.222,80.302,80.222,80.246,1317470000.0
2007-06-19 19:15:00,80.285,80.299,80.239,80.249,1098230000.0
2007-06-19 19:30:00,80.239,80.276,80.208,80.245,944320000.0
2007-06-19 19:45:00,80.235,80.25,80.195,80.202,1329440000.0
2007-06-19 20:00:00,80.228,80.253,80.181,80.229,1140490000.0
2007-06-19 20:15:00,80.243,80.259,80.201,80.236,834470000.0
2007-06-19 20:30:00,80.222,80.257,80.17,80.176,1149730000.0
2007-06-19 20:45:00,80.202,80.224,80.156,80.165,791220000.0
2007-06-19 21:00:00,80.175,80.2,80.161,80.167,706530000.0
2007-06-19 21:15:00,80.185,80.201,80.164,80.187,691410000.0
2007-06-19 21:30:00,80.163,80.2,80.133,80.138,831010000.0
2007-06-19 21:45:00,80.176,80.179,80.128,80.135,856210000.0
2007-06-19 22:00:00,80.147,80.19,80.143,80.16,466540000.0
2007-06-19 22:15:00,80.156,80.183,80.129,80.146,641730000.0
2007-06-19 22:30:00,80.144,80.18,80.138,80.18,548520000.0
2007-06-19 22:45:00,80.163,80.239,80.163,80.198,657030000.0
2007-06-19 23:00:00,80.191,80.219,80.173,80.207,304820000.0
2007-06-19 23:15:00,80.222,80.222,80.161,80.181,657320000.0
2007-06-19 23:30:00,80.201,80.243,80.191,80.22,829700000.0
2007-06-19 23:45:00,80.211,80.252,80.201,80.218,959820000.0
2007-06-20 00:00:00,80.236,80.248,80.198,80.212,779180000.0
2007-06-20 00:15:00,80.22,80.25,80.199,80.209,789990000.0
2007-06-20 00:30:00,80.22,80.259,80.201,80.243,815850000.0
2007-06-20 00:45:00,80.258,80.266,80.217,80.238,574090000.0
2007-06-20 01:00:00,80.227,80.259,80.2,80.238,521520000.0
2007-06-20 01:15:00,80.255,80.257,80.196,80.219,701960000.0
2007-06-20 01:30:00,80.227,80.247,80.187,80.247,835090000.0
2007-06-20 01:45:00,80.231,80.268,80.204,80.252,1142850000.0
2007-06-20 02:00:00,80.284,80.322,80.248,80.259,1580890000.0
2007-06-20 02:15:00,80.307,80.307,80.197,80.244,984350000.0
2007-06-20 02:30:00,80.213,80.276,80.197,80.207,1180290000.0
2007-06-20 02:45:00,80.226,80.298,80.199,80.218,1346210000.0
2007-06-20 03:00:00,80.253,80.273,80.215,80.252,1013060000.0
2007-06-20 03:15:00,80.288,80.334,80.248,80.317,945740000.0
2007-06-20 03:30:00,80.333,80.34,80.264,80.289,699230000.0
2007-06-20 03:45:00,80.318,80.348,80.287,80.337,825230000.0
2007-06-20 04:00:00,80.353,80.364,80.284,80.289,980430000.0
2007-06-20 04:15:00,80.306,80.333,80.259,80.285,1114090000.0
2007-06-20 04:30:00,80.309,80.335,80.276,80.326,985610000.0
2007-06-20 04:45:00,80.302,80.344,80.302,80.319,701770000.0
2007-06-20 05:00:00,80.345,80.377,80.307,80.318,1053640000.0
2007-06-20 05:15:00,80.355,80.37,80.319,80.33,781170000.0
2007-06-20 05:30:00,80.364,80.371,80.331,80.332,995040000.0
2007-06-20 05:45:00,80.344,80.371,80.312,80.331,1314780000.0
2007-06-20 06:00:00,80.324,80.369,80.308,80.339,1314120000.0
2007-06-20 06:15:00,80.351,80.37,80.323,80.369,1427530000.0
2007-06-20 06:30:00,80.348,80.408,80.337,80.408,509290000.0
2007-06-20 06:45:00,80.385,80.4,80.337,80.386,1154190000.0
2007-06-20 07:00:00,80.375,80.402,80.336,80.341,1100700000.0
2007-06-20 07:15:00,80.349,80.388,80.311,80.343,1178700000.0
2007-06-20 07:30:00,80.335,80.393,80.306,80.317,1268120000.0
2007-06-20 07:45:00,80.317,80.374,80.237,80.252,1318650000.0
2007-06-20 08:00:00,80.262,80.296,80.211,80.229,1500240000.0
2007-06-20 08:15:00,80.22,80.241,80.172,80.235,1742050000.0
2007-06-20 08:30:00,80.226,80.241,80.19,80.192,872230000.0
2007-06-20 08:45:00,80.275,80.275,80.141,80.152,1447380000.0
2007-06-20 09:00:00,80.169,80.227,80.145,80.175,1668440000.0
2007-06-20 09:15:00,80.164,80.188,80.098,80.134,1478750000.0
2007-06-20 09:30:00,80.144,80.25,80.115,80.234,1783150000.0
2007-06-20 09:45:00,80.222,80.278,80.179,80.272,1549260000.0
2007-06-20 10:00:00,80.262,80.289,80.231,80.25,1249620000.0
2007-06-20 10:15:00,80.243,80.311,80.243,80.267,1301400000.0
2007-06-20 10:30:00,80.263,80.336,80.253,80.281,1077340000.0
2007-06-20 10:45:00,80.293,80.343,80.273,80.285,1142540000.0
2007-06-20 11:00:00,80.282,80.316,80.251,80.251,1575420000.0
2007-06-20 11:15:00,80.275,80.304,80.23,80.254,1244140000.0
2007-06-20 11:30:00,80.293,80.34,80.247,80.281,1382510000.0
2007-06-20 11:45:00,80.317,80.337,80.269,80.314,872460000.0
2007-06-20 12:00:00,80.292,80.348,80.278,80.28,1500940000.0
2007-06-20 12:15:00,80.305,80.42,80.279,80.385,1578920000.0
2007-06-20 12:30:00,80.389,80.461,80.384,80.397,1544970000.0
2007-06-20 12:45:00,80.392,80.423,80.338,80.364,1356860000.0
2007-06-20 13:00:00,80.387,80.428,80.36,80.371,1407830000.0
2007-06-20 13:15:00,80.382,80.411,80.35,80.378,1652170000.0
2007-06-20 13:30:00,80.408,80.436,80.377,80.4,1015950000.0
2007-06-20 13:45:00,80.395,80.452,80.367,80.425,1590630000.0
2007-06-20 14:00:00,80.45,80.452,80.389,80.392,1097910000.0
2007-06-20 14:15:00,80.414,80.445,80.386,80.419,1569740000.0
2007-06-20 14:30:00,80.432,80.511,80.415,80.493,1536260000.0
2007-06-20 14:45:00,80.463,80.492,80.433,80.456,1392850000.0
2007-06-20 15:00:00,80.488,80.518,80.425,80.487,1314530000.0
2007-06-20 15:15:00,80.449,80.488,80.412,80.423,1615570000.0
2007-06-20 15:30:00,80.43,80.509,80.418,80.463,1377480000.0
2007-06-20 15:45:00,80.436,80.478,80.4,80.438,1699630000.0
2007-06-20 16:00:00,80.43,80.48,80.385,80.435,1280800000.0
2007-06-20 16:15:00,80.45,80.495,80.409,80.421,1626830000.0
2007-06-20 16:30:00,80.436,80.466,80.42,80.454,1030560000.0
2007-06-20 16:45:00,80.446,80.485,80.396,80.481,1542260000.0
2007-06-20 17:00:00,80.476,80.487,80.436,80.469,1307550000.0
2007-06-20 17:15:00,80.452,80.493,80.387,80.444,1321690000.0
2007-06-20 17:30:00,80.433,80.455,80.354,80.41,1185860000.0
2007-06-20 17:45:00,80.287,80.454,80.227,80.41,1544410000.0
2007-06-20 18:00:00,80.421,80.443,80.393,80.416,1355640000.0
2007-06-20 18:15:00,80.401,80.435,80.362,80.382,1364250000.0
2007-06-20 18:30:00,80.372,80.4,80.355,80.378,1065090000.0
2007-06-20 18:45:00,80.373,80.429,80.373,80.4,752240000.0
2007-06-20 19:00:00,80.425,80.447,80.373,80.373,1190480000.0
2007-06-20 19:15:00,80.379,80.429,80.37,80.415,1494420000.0
2007-06-20 19:30:00,80.428,80.446,80.378,80.39,938160000.0
2007-06-20 19:45:00,80.447,80.447,80.389,80.427,1318120000.0
2007-06-20 20:00:00,80.411,80.466,80.404,80.422,969210000.0
2007-06-20 20:15:00,80.443,80.459,80.394,80.435,912560000.0
2007-06-20 20:30:00,80.414,80.441,80.365,80.383,1122840000.0
2007-06-20 20:45:00,80.393,80.396,80.349,80.354,1079440000.0
2007-06-20 21:00:00,80.392,80.407,80.324,80.397,491210000.0
2007-06-20 21:15:00,80.414,80.42,80.339,80.391,779330000.0
2007-06-20 21:30:00,80.399,80.448,80.378,80.379,1066000000.0
2007-06-20 21:45:00,80.406,80.415,80.336,80.339,763070000.0
2007-06-20 22:00:00,80.348,80.425,80.338,80.366,1250430000.0
2007-06-20 22:15:00,80.354,80.392,80.349,80.376,679710000.0
2007-06-20 22:30:00,80.376,80.414,80.328,80.339,851370000.0
2007-06-20 22:45:00,80.348,80.375,80.289,80.347,846540000.0
2007-06-20 23:00:00,80.336,80.349,80.285,80.297,465920000.0
2007-06-20 23:15:00,80.291,80.321,80.25,80.273,737330000.0
2007-06-20 23:30:00,80.27,80.354,80.262,80.308,982670000.0
2007-06-20 23:45:00,80.317,80.349,80.301,80.326,887130000.0
2007-06-21 00:00:00,80.344,80.384,80.317,80.337,657250000.0
2007-06-21 00:15:00,80.363,80.403,80.337,80.338,618620000.0
2007-06-21 00:30:00,80.347,80.368,80.312,80.326,489370000.0
2007-06-21 00:45:00,80.343,80.357,80.289,80.296,830370000.0
2007-06-21 01:00:00,80.292,80.33,80.29,80.31,664010000.0
2007-06-21 01:15:00,80.345,80.348,80.279,80.324,581390000.0
2007-06-21 01:30:00,80.336,80.391,80.323,80.335,1135920000.0
2007-06-21 01:45:00,80.337,80.363,80.309,80.312,1099800000.0
2007-06-21 02:00:00,80.31,80.378,80.31,80.319,1363040000.0
2007-06-21 02:15:00,80.335,80.366,80.298,80.302,1239790000.0
2007-06-21 02:30:00,80.312,80.356,80.258,80.26,1358830000.0
2007-06-21 02:45:00,80.277,80.359,80.26,80.295,1518930000.0
2007-06-21 03:00:00,80.291,80.346,80.269,80.329,1296530000.0
2007-06-21 03:15:00,80.322,80.353,80.282,80.334,776430000.0
2007-06-21 03:30:00,80.317,80.361,80.3,80.344,672110000.0
2007-06-21 03:45:00,80.347,80.395,80.329,80.362,680410000.0
2007-06-21 04:00:00,80.353,80.417,80.345,80.359,826850000.0
2007-06-21 04:15:00,80.359,80.418,80.346,80.369,877280000.0
2007-06-21 04:30:00,80.35,80.388,80.328,80.338,716380000.0
2007-06-21 04:45:00,80.389,80.39,80.298,80.325,685340000.0
2007-06-21 05:00:00,80.303,80.378,80.298,80.307,1307260000.0
2007-06-21 05:15:00,80.318,80.378,80.3,80.338,528390000.0
2007-06-21 05:30:00,80.323,80.377,80.316,80.371,940110000.0
2007-06-21 05:45:00,80.387,80.387,80.32,80.333,1660620000.0
2007-06-21 06:00:00,80.347,80.401,80.326,80.349,1253970000.0
2007-06-21 06:15:00,80.389,80.414,80.316,80.338,1562490000.0
2007-06-21 06:30:00,80.348,80.36,80.296,80.321,728500000.0
2007-06-21 06:45:00,80.337,80.389,80.309,80.351,1225670000.0
2007-06-21 07:00:00,80.344,80.391,80.318,80.327,1301110000.0
2007-06-21 07:15:00,80.323,80.369,80.301,80.328,1242630000.0
2007-06-21 07:30:00,80.328,80.389,80.317,80.323,1158250000.0
2007-06-21 07:45:00,80.355,80.395,80.309,80.382,1481810000.0
2007-06-21 08:00:00,80.372,80.399,80.326,80.332,1371960000.0
2007-06-21 08:15:00,80.343,80.388,80.322,80.355,1661600000.0
2007-06-21 08:30:00,80.342,80.387,80.321,80.326,762780000.0
2007-06-21 08:45:00,80.344,80.404,80.339,80.354,1466730000.0
2007-06-21 09:00:00,80.351,80.393,80.336,80.393,1512880000.0
2007-06-21 09:15:00,80.407,80.425,80.357,80.358,1258380000.0
2007-06-21 09:30:00,80.389,80.396,80.321,80.329,1712960000.0
2007-06-21 09:45:00,80.339,80.374,80.322,80.337,1465670000.0
2007-06-21 10:00:00,80.366,80.409,80.327,80.362,999430000.0
2007-06-21 10:15:00,80.387,80.39,80.323,80.329,1439510000.0
2007-06-21 10:30:00,80.323,80.347,80.287,80.318,972850000.0
2007-06-21 10:45:00,80.296,80.318,80.227,80.284,1073400000.0
2007-06-21 11:00:00,80.268,80.32,80.255,80.287,1529340000.0
2007-06-21 11:15:00,80.28,80.343,80.266,80.315,1498150000.0
2007-06-21 11:30:00,80.312,80.35,80.284,80.3,1421160000.0
2007-06-21 11:45:00,80.323,80.396,80.297,80.327,1740630000.0
2007-06-21 12:00:00,80.362,80.384,80.299,80.333,1629100000.0
2007-06-21 12:15:00,80.349,80.373,80.308,80.313,1290280000.0
2007-06-21 12:30:00,80.377,80.377,80.26,80.314,1485910000.0
2007-06-21 12:45:00,80.337,80.356,80.278,80.343,1332440000.0
2007-06-21 13:00:00,80.362,80.381,80.309,80.316,1610570000.0
2007-06-21 13:15:00,80.315,80.361,80.299,80.335,1743910000.0
2007-06-21 13:30:00,80.362,80.374,80.284,80.327,1052240000.0
2007-06-21 13:45:00,80.302,80.328,80.238,80.317,1660660000.0
2007-06-21 14:00:00,80.279,80.373,80.268,80.329,1565150000.0
2007-06-21 14:15:00,80.338,80.366,80.294,80.294,1512020000.0
2007-06-21 14:30:00,80.314,80.333,80.256,80.293,1580310000.0
2007-06-21 14:45:00,80.312,80.335,80.268,80.307,1614400000.0
2007-06-21 15:00:00,80.324,80.369,80.292,80.344,1320860000.0
2007-06-21 15:15:00,80.34,80.388,80.296,80.327,1453660000.0
2007-06-21 15:30:00,80.366,80.385,80.327,80.364,1267270000.0
2007-06-21 15:45:00,80.34,80.389,80.297,80.329,1481360000.0
2007-06-21 16:00:00,80.355,80.391,80.297,80.357,1333730000.0
2007-06-21 16:15:00,80.388,80.431,80.353,80.382,1534470000.0
2007-06-21 16:30:00,80.417,80.43,80.377,80.404,1067830000.0
2007-06-21 16:45:00,80.391,80.431,80.368,80.405,1599430000.0
2007-06-21 17:00:00,80.437,80.455,80.378,80.455,1537320000.0
2007-06-21 17:15:00,80.453,80.474,80.406,80.454,1319580000.0
2007-06-21 17:30:00,80.455,80.48,80.431,80.465,1261590000.0
2007-06-21 17:45:00,80.464,80.514,80.451,80.493,1720620000.0
2007-06-21 18:00:00,80.483,80.517,80.459,80.47,1546510000.0
2007-06-21 18:15:00,80.489,80.514,80.444,80.472,1693320000.0
2007-06-21 18:30:00,80.476,80.514,80.424,80.493,1103580000.0
2007-06-21 18:45:00,80.498,80.51,80.45,80.497,935440000.0
2007-06-21 19:00:00,80.462,80.503,80.431,80.5,1241490000.0
2007-06-21 19:15:00,80.517,80.518,80.454,80.478,1074670000.0
2007-06-21 19:30:00,80.461,80.548,80.461,80.508,1160180000.0
2007-06-21 19:45:00,80.505,80.564,80.49,80.501,963820000.0
2007-06-21 20:00:00,80.512,80.565,80.494,80.536,1177170000.0
2007-06-21 20:15:00,80.503,80.557,80.49,80.509,719950000.0
2007-06-21 20:30:00,80.502,80.557,80.48,80.496,705830000.0
2007-06-21 20:45:00,80.495,80.538,80.483,80.487,903540000.0
2007-06-21 21:00:00,80.495,80.536,80.477,80.528,548330000.0
2007-06-21 21:15:00,80.517,80.542,80.491,80.542,725890000.0
2007-06-21 21:30:00,80.508,80.549,80.508,80.548,632050000.0
2007-06-21 21:45:00,80.564,80.567,80.51,80.538,660640000.0
2007-06-21 22:00:00,80.505,80.541,80.499,80.515,632670000.0
2007-06-21 22:15:00,80.555,80.559,80.499,80.519,591910000.0
2007-06-21 22:30:00,80.502,80.58,80.499,80.513,689770000.0
2007-06-21 22:45:00,80.519,80.547,80.508,80.536,800490000.0
2007-06-21 23:00:00,80.528,80.546,80.491,80.503,541420000.0
2007-06-21 23:15:00,80.506,80.548,80.501,80.513,706460000.0
2007-06-21 23:30:00,80.511,80.55,80.5,80.533,833910000.0
2007-06-21 23:45:00,80.55,80.571,80.507,80.524,759430000.0
2007-06-22 00:00:00,80.526,80.551,80.508,80.546,483240000.0
2007-06-22 00:15:00,80.555,80.564,80.522,80.529,463170000.0
2007-06-22 00:30:00,80.522,80.559,80.509,80.518,401040000.0
2007-06-22 00:45:00,80.545,80.551,80.531,80.546,620810000.0
2007-06-22 01:00:00,80.535,80.564,80.514,80.548,528780000.0
2007-06-22 01:15:00,80.555,80.576,80.507,80.547,620440000.0
2007-06-22 01:30:00,80.536,80.572,80.5,80.559,810610000.0
2007-06-22 01:45:00,80.543,80.543,80.469,80.514,1060820000.0
2007-06-22 02:00:00,80.504,80.547,80.484,80.52,1503920000.0
2007-06-22 02:15:00,80.558,80.588,80.53,80.541,813400000.0
2007-06-22 02:30:00,80.547,80.561,80.52,80.525,999770000.0
2007-06-22 02:45:00,80.545,80.588,80.511,80.536,1480160000.0
2007-06-22 03:00:00,80.533,80.568,80.515,80.527,752740000.0
2007-06-22 03:15:00,80.556,80.579,80.506,80.534,982550000.0
2007-06-22 03:30:00,80.575,80.578,80.519,80.544,658060000.0
2007-06-22 03:45:00,80.549,80.598,80.533,80.567,753670000.0
2007-06-22 04:00:00,80.607,80.619,80.561,80.575,474120000.0
2007-06-22 04:15:00,80.604,80.607,80.556,80.587,760240000.0
2007-06-22 04:30:00,80.586,80.618,80.551,80.551,715910000.0
2007-06-22 04:45:00,80.561,80.595,80.548,80.557,610190000.0
2007-06-22 05:00:00,80.567,80.588,80.532,80.555,1546640000.0
2007-06-22 05:15:00,80.564,80.586,80.521,80.579,787150000.0
2007-06-22 05:30:00,80.554,80.589,80.526,80.557,844970000.0
2007-06-22 05:45:00,80.541,80.587,80.494,80.494,1421650000.0
2007-06-22 06:00:00,80.517,80.536,80.48,80.487,1023580000.0
2007-06-22 06:15:00,80.523,80.554,80.507,80.509,1303630000.0
2007-06-22 06:30:00,80.524,80.568,80.514,80.558,621430000.0
2007-06-22 06:45:00,80.512,80.568,80.512,80.549,813460000.0
2007-06-22 07:00:00,80.536,80.578,80.52,80.556,1013580000.0
2007-06-22 07:15:00,80.551,80.563,80.491,80.535,1309170000.0
2007-06-22 07:30:00,80.544,80.578,80.514,80.537,1163090000.0
2007-06-22 07:45:00,80.534,80.578,80.523,80.547,1119180000.0
2007-06-22 08:00:00,80.524,80.593,80.521,80.568,1424760000.0
2007-06-22 08:15:00,80.565,80.627,80.565,80.589,1554310000.0
2007-06-22 08:30:00,80.588,80.619,80.573,80.598,1053410000.0
2007-06-22 08:45:00,80.625,80.625,80.552,80.564,1318400000.0
2007-06-22 09:00:00,80.597,80.638,80.556,80.606,1504670000.0
2007-06-22 09:15:00,80.624,80.692,80.586,80.632,1434940000.0
2007-06-22 09:30:00,80.64,80.681,80.61,80.66,1748990000.0
2007-06-22 09:45:00,80.632,80.687,80.602,80.619,1524760000.0
2007-06-22 10:00:00,80.612,80.678,80.607,80.625,1369790000.0
2007-06-22 10:15:00,80.623,80.659,80.597,80.608,1146430000.0
2007-06-22 10:30:00,80.604,80.648,80.582,80.59,1149350000.0
2007-06-22 10:45:00,80.612,80.642,80.558,80.575,973060000.0
2007-06-22 11:00:00,80.541,80.615,80.541,80.564,1529810000.0
2007-06-22 11:15:00,80.557,80.657,80.55,80.593,1323760000.0
2007-06-22 11:30:00,80.592,80.635,80.562,80.595,1631850000.0
2007-06-22 11:45:00,80.584,80.618,80.544,80.561,1736370000.0
2007-06-22 12:00:00,80.552,80.588,80.516,80.546,1525630000.0
2007-06-22 12:15:00,80.578,80.605,80.54,80.569,1523890000.0
2007-06-22 12:30:00,80.559,80.611,80.545,80.576,1115610000.0
2007-06-22 12:45:00,80.576,80.586,80.526,80.557,1351710000.0
2007-06-22 13:00:00,80.531,80.561,80.507,80.517,1482650000.0
2007-06-22 13:15:00,80.545,80.58,80.51,80.556,1620660000.0
2007-06-22 13:30:00,80.587,80.625,80.572,80.625,1162620000.0
2007-06-22 13:45:00,80.623,80.723,80.594,80.686,1624170000.0
2007-06-22 14:00:00,80.671,80.689,80.606,80.627,1562590000.0
2007-06-22 14:15:00,80.619,80.65,80.565,80.573,1676390000.0
2007-06-22 14:30:00,80.59,80.62,80.532,80.567,1489400000.0
2007-06-22 14:45:00,80.616,80.616,80.469,80.537,1440140000.0
2007-06-22 15:00:00,80.533,80.573,80.504,80.507,1076810000.0
2007-06-22 15:15:00,80.503,80.567,80.486,80.493,1419770000.0
2007-06-22 15:30:00,80.502,80.56,80.48,80.506,1350660000.0
2007-06-22 15:45:00,80.503,80.576,80.503,80.576,882800000.0
2007-06-22 16:00:00,80.555,80.596,80.526,80.533,1093510000.0
2007-06-22 16:15:00,80.564,80.601,80.521,80.552,1554090000.0
2007-06-22 16:30:00,80.544,80.616,80.522,80.595,1054970000.0
2007-06-22 16:45:00,80.604,80.658,80.579,80.589,1618540000.0
2007-06-22 17:00:00,80.584,80.647,80.58,80.58,1252900000.0
2007-06-22 17:15:00,80.612,80.636,80.576,80.586,1285270000.0
2007-06-22 17:30:00,80.583,80.626,80.546,80.562,1422980000.0
2007-06-22 17:45:00,80.569,80.619,80.549,80.608,1608820000.0
2007-06-22 18:00:00,80.599,80.631,80.564,80.605,1320930000.0
2007-06-22 18:15:00,80.587,80.619,80.512,80.528,1684500000.0
2007-06-22 18:30:00,80.502,80.545,80.492,80.513,1119590000.0
2007-06-22 18:45:00,80.503,80.597,80.503,80.527,1056480000.0
2007-06-22 19:00:00,80.539,80.554,80.459,80.484,1540960000.0
2007-06-22 19:15:00,80.495,80.521,80.475,80.491,1272470000.0
2007-06-22 19:30:00,80.514,80.519,80.469,80.495,1191970000.0
2007-06-22 19:45:00,80.492,80.514,80.428,80.454,1252520000.0
2007-06-22 20:00:00,80.468,80.468,80.41,80.436,993130000.0
2007-06-22 20:15:00,80.448,80.493,80.438,80.487,862560000.0
2007-06-22 20:30:00,80.466,80.53,80.453,80.48,837450000.0
2007-06-22 20:45:00,80.5,80.513,80.433,80.443,633730000.0
2007-06-22 21:00:00,80.455,80.506,80.433,80.455,590390000.0
2007-06-22 21:15:00,80.456,80.523,80.456,80.461,941770000.0
2007-06-22 21:30:00,80.463,80.48,80.403,80.417,883580000.0
2007-06-22 21:45:00,80.413,80.437,80.381,80.387,830850000.0
2007-06-22 22:00:00,80.399,80.463,80.399,80.42,819860000.0
2007-06-22 22:15:00,80.403,80.454,80.39,80.438,400440000.0
2007-06-22 22:30:00,80.426,80.468,80.394,80.463,550210000.0
2007-06-22 22:45:00,80.458,80.466,80.406,80.438,778540000.0
2007-06-25 02:00:00,80.446,80.479,80.398,80.4,1274640000.0
2007-06-25 02:15:00,80.425,80.497,80.401,80.44,1204980000.0
2007-06-25 02:30:00,80.454,80.499,80.43,80.436,759210000.0
2007-06-25 02:45:00,80.43,80.506,80.428,80.475,763250000.0
2007-06-25 03:00:00,80.476,80.485,80.436,80.457,969470000.0
2007-06-25 03:15:00,80.447,80.499,80.431,80.445,1137620000.0
2007-06-25 03:30:00,80.446,80.503,80.446,80.473,974200000.0
2007-06-25 03:45:00,80.484,80.499,80.444,80.455,949260000.0
2007-06-25 04:00:00,80.468,80.531,80.437,80.49,1026230000.0
2007-06-25 04:15:00,80.501,80.522,80.439,80.478,1184170000.0
2007-06-25 04:30:00,80.468,80.49,80.441,80.455,837070000.0
2007-06-25 04:45:00,80.477,80.509,80.453,80.498,495190000.0
2007-06-25 05:00:00,80.495,80.508,80.465,80.488,845410000.0
2007-06-25 05:15:00,80.486,80.508,80.457,80.487,868400000.0
2007-06-25 05:30:00,80.461,80.498,80.449,80.483,635170000.0
2007-06-25 05:45:00,80.472,80.505,80.44,80.455,1360380000.0
2007-06-25 06:00:00,80.481,80.491,80.446,80.461,874380000.0
2007-06-25 06:15:00,80.456,80.488,80.435,80.435,1042720000.0
2007-06-25 06:30:00,80.449,80.507,80.441,80.488,950880000.0
2007-06-25 06:45:00,80.467,80.52,80.46,80.501,582830000.0
2007-06-25 07:00:00,80.501,80.545,80.486,80.5,1282200000.0
2007-06-25 07:15:00,80.534,80.571,80.489,80.553,1129310000.0
2007-06-25 07:30:00,80.573,80.59,80.528,80.584,878130000.0
2007-06-25 07:45:00,80.551,80.585,80.514,80.543,1171010000.0
2007-06-25 08:00:00,80.538,80.586,80.521,80.575,1488220000.0
2007-06-25 08:15:00,80.56,80.578,80.5,80.538,1279680000.0
2007-06-25 08:30:00,80.577,80.588,80.443,80.48,1512430000.0
2007-06-25 08:45:00,80.494,80.557,80.466,80.492,1516080000.0
2007-06-25 09:00:00,80.458,80.518,80.389,80.425,1064950000.0
2007-06-25 09:15:00,80.408,80.497,80.381,80.488,1199880000.0
2007-06-25 09:30:00,80.448,80.481,80.413,80.456,1714660000.0
2007-06-25 09:45:00,80.425,80.458,80.359,80.411,1484860000.0
2007-06-25 10:00:00,80.435,80.436,80.302,80.314,1758600000.0
2007-06-25 10:15:00,80.323,80.373,80.249,80.3,1390210000.0
2007-06-25 10:30:00,80.312,80.378,80.3,80.355,1318050000.0
2007-06-25 10:45:00,80.329,80.374,80.214,80.226,1642530000.0
2007-06-25 11:00:00,80.229,80.318,80.213,80.284,1617760000.0
2007-06-25 11:15:00,80.273,80.321,80.244,80.29,1068100000.0
2007-06-25 11:30:00,80.263,80.297,80.194,80.249,1665470000.0
2007-06-25 11:45:00,80.255,80.287,80.18,80.199,1308380000.0
2007-06-25 12:00:00,80.165,80.194,80.122,80.138,1648890000.0
2007-06-25 12:15:00,80.157,80.199,80.125,80.15,1431770000.0
2007-06-25 12:30:00,80.162,80.231,80.158,80.21,1639750000.0
2007-06-25 12:45:00,80.245,80.246,80.16,80.179,1289830000.0
2007-06-25 13:00:00,80.183,80.248,80.158,80.177,1595240000.0
2007-06-25 13:15:00,80.228,80.251,80.176,80.217,1576040000.0
2007-06-25 13:30:00,80.215,80.262,80.145,80.174,1709340000.0
2007-06-25 13:45:00,80.172,80.2,80.146,80.168,1523670000.0
2007-06-25 14:00:00,80.192,80.26,80.183,80.224,1665730000.0
2007-06-25 14:15:00,80.233,80.292,80.212,80.279,1192920000.0
2007-06-25 14:30:00,80.277,80.388,80.277,80.373,1748760000.0
2007-06-25 14:45:00,80.385,80.427,80.358,80.408,1564440000.0
2007-06-25 15:00:00,80.429,80.465,80.394,80.439,1448460000.0
2007-06-25 15:15:00,80.448,80.457,80.383,80.417,1642310000.0
2007-06-25 15:30:00,80.406,80.469,80.364,80.383,1669360000.0
2007-06-25 15:45:00,80.381,80.42,80.349,80.373,1609390000.0
2007-06-25 16:00:00,80.388,80.431,80.363,80.407,1714380000.0
2007-06-25 16:15:00,80.42,80.467,80.396,80.429,1636210000.0
2007-06-25 16:30:00,80.408,80.48,80.408,80.453,1382760000.0
2007-06-25 16:45:00,80.448,80.487,80.429,80.48,1572430000.0
2007-06-25 17:00:00,80.455,80.53,80.455,80.515,1159250000.0
2007-06-25 17:15:00,80.523,80.601,80.521,80.548,1149490000.0
2007-06-25 17:30:00,80.553,80.59,80.5,80.501,1433360000.0
2007-06-25 17:45:00,80.518,80.578,80.506,80.534,1299400000.0
2007-06-25 18:00:00,80.537,80.602,80.53,80.591,1543530000.0
2007-06-25 18:15:00,80.565,80.59,80.529,80.532,1728580000.0
2007-06-25 18:30:00,80.496,80.569,80.486,80.518,1445130000.0
2007-06-25 18:45:00,80.516,80.554,80.507,80.524,1645110000.0
2007-06-25 19:00:00,80.507,80.558,80.483,80.54,1415570000.0
2007-06-25 19:15:00,80.506,80.552,80.493,80.532,946340000.0
2007-06-25 19:30:00,80.496,80.536,80.477,80.525,1780870000.0
2007-06-25 19:45:00,80.528,80.537,80.474,80.511,1384560000.0
2007-06-25 20:00:00,80.511,80.543,80.425,80.425,1511290000.0
2007-06-25 20:15:00,80.434,80.495,80.418,80.484,1300630000.0
2007-06-25 20:30:00,80.449,80.48,80.378,80.401,1391920000.0
2007-06-25 20:45:00,80.412,80.421,80.352,80.398,1635170000.0
2007-06-25 21:00:00,80.384,80.384,80.346,80.356,1261050000.0
2007-06-25 21:15:00,80.392,80.414,80.358,80.376,761400000.0
2007-06-25 21:30:00,80.378,80.43,80.376,80.389,1513420000.0
2007-06-25 21:45:00,80.405,80.413,80.341,80.356,1465440000.0
2007-06-25 22:00:00,80.346,80.418,80.34,80.375,1648060000.0
2007-06-25 22:15:00,80.415,80.419,80.367,80.386,1327440000.0
2007-06-25 22:30:00,80.386,80.417,80.366,80.391,632080000.0
2007-06-25 22:45:00,80.436,80.44,80.374,80.407,1594280000.0
2007-06-25 23:00:00,80.39,80.428,80.346,80.392,758310000.0
2007-06-25 23:15:00,80.432,80.432,80.38,80.401,916260000.0
2007-06-25 23:30:00,80.366,80.446,80.361,80.409,1033250000.0
2007-06-25 23:45:00,80.433,80.453,80.396,80.402,903340000.0
2007-06-26 00:00:00,80.375,80.429,80.344,80.399,690390000.0
2007-06-26 00:15:00,80.412,80.445,80.361,80.435,703890000.0
2007-06-26 00:30:00,80.396,80.412,80.351,80.371,898150000.0
2007-06-26 00:45:00,80.385,80.403,80.339,80.347,1379760000.0
2007-06-26 01:00:00,80.337,80.386,80.332,80.34,1634480000.0
2007-06-26 01:15:00,80.347,80.389,80.314,80.319,1310830000.0
2007-06-26 01:30:00,80.331,80.367,80.308,80.31,1355920000.0
2007-06-26 01:45:00,80.295,80.347,80.281,80.294,1629030000.0
2007-06-26 02:00:00,80.278,80.381,80.27,80.337,1380640000.0
2007-06-26 02:15:00,80.333,80.362,80.309,80.315,1192710000.0
2007-06-26 02:30:00,80.309,80.343,80.204,80.228,1374130000.0
2007-06-26 02:45:00,80.241,80.285,80.181,80.187,1451320000.0
2007-06-26 03:00:00,80.203,80.239,80.166,80.207,1266440000.0
2007-06-26 03:15:00,80.224,80.249,80.164,80.221,1197000000.0
2007-06-26 03:30:00,80.207,80.268,80.191,80.232,1418660000.0
2007-06-26 03:45:00,80.204,80.273,80.197,80.243,910640000.0
2007-06-26 04:00:00,80.247,80.313,80.225,80.293,1372610000.0
2007-06-26 04:15:00,80.301,80.348,80.273,80.317,1121860000.0
2007-06-26 04:30:00,80.31,80.323,80.262,80.293,1107790000.0
2007-06-26 04:45:00,80.259,80.309,80.238,80.265,1246170000.0
2007-06-26 05:00:00,80.248,80.303,80.226,80.263,1379560000.0
2007-06-26 05:15:00,80.274,80.298,80.231,80.247,1285660000.0
2007-06-26 05:30:00,80.237,80.305,80.224,80.237,1245670000.0
2007-06-26 05:45:00,80.266,80.298,80.198,80.206,1498600000.0
2007-06-26 06:00:00,80.206,80.272,80.193,80.199,615070000.0
2007-06-26 06:15:00,80.244,80.248,80.187,80.209,1215250000.0
2007-06-26 06:30:00,80.205,80.28,80.205,80.212,1292350000.0
2007-06-26 06:45:00,80.223,80.277,80.203,80.259,1352740000.0
2007-06-26 07:00:00,80.223,80.28,80.214,80.224,895410000.0
2007-06-26 07:15:00,80.236,80.26,80.179,80.205,1041650000.0
2007-06-26 07:30:00,80.217,80.252,80.161,80.175,1533210000.0
2007-06-26 07:45:00,80.165,80.237,80.165,80.184,1358350000.0
2007-06-26 08:00:00,80.19,80.248,80.165,80.177,1609770000.0
2007-06-26 08:15:00,80.171,80.203,80.036,80.065,1544790000.0
2007-06-26 08:30:00,80.095,80.17,80.063,80.133,1462150000.0
2007-06-26 08:45:00,80.127,80.183,80.094,80.116,1602410000.0
2007-06-26 09:00:00,80.115,80.178,80.101,80.147,1518230000.0
2007-06-26 09:15:00,80.143,80.174,80.029,80.094,1400090000.0
2007-06-26 09:30:00,80.088,80.14,80.031,80.056,1559730000.0
2007-06-26 09:45:00,80.022,80.082,80.004,80.043,1394270000.0
2007-06-26 10:00:00,80.034,80.09,80.033,80.05,1499710000.0
2007-06-26 10:15:00,80.056,80.107,80.019,80.064,1181340000.0
2007-06-26 10:30:00,80.039,80.079,80.015,80.047,1666200000.0
2007-06-26 10:45:00,80.052,80.074,79.878,79.883,1519970000.0
2007-06-26 11:00:00,79.891,79.948,79.828,79.828,1420530000.0
2007-06-26 11:15:00,79.842,79.842,79.743,79.783,1603010000.0
2007-06-26 11:30:00,79.792,79.88,79.788,79.827,1442660000.0
2007-06-26 11:45:00,79.863,79.886,79.811,79.864,1699120000.0
2007-06-26 12:00:00,79.842,79.908,79.838,79.869,1729850000.0
2007-06-26 12:15:00,79.861,79.875,79.782,79.801,1261480000.0
2007-06-26 12:30:00,79.813,79.871,79.805,79.84,1180950000.0
2007-06-26 12:45:00,79.853,79.89,79.843,79.843,1533280000.0
2007-06-26 13:00:00,79.861,79.943,79.839,79.925,1263220000.0
2007-06-26 13:15:00,79.907,80.047,79.907,79.983,1497390000.0
2007-06-26 13:30:00,79.992,80.071,79.965,79.983,1711570000.0
2007-06-26 13:45:00,80.02,80.073,79.988,80.051,1491740000.0
2007-06-26 14:00:00,80.066,80.141,80.033,80.075,1698210000.0
2007-06-26 14:15:00,80.075,80.082,80.012,80.038,1615090000.0
2007-06-26 14:30:00,80.021,80.056,79.906,79.927,1616400000.0
2007-06-26 14:45:00,79.928,79.951,79.896,79.911,993500000.0
2007-06-26 15:00:00,79.925,80.024,79.919,80.014,1297610000.0
2007-06-26 15:15:00,80.006,80.055,79.983,80.0,1224990000.0
2007-06-26 15:30:00,80.025,80.067,79.971,80.016,1386940000.0
2007-06-26 15:45:00,80.024,80.05,79.972,79.999,1558280000.0
2007-06-26 16:00:00,80.005,80.083,79.962,80.049,1351170000.0
2007-06-26 16:15:00,80.049,80.06,79.95,79.95,1626170000.0
2007-06-26 16:30:00,79.957,80.043,79.953,80.001,1481700000.0
2007-06-26 16:45:00,80.044,80.044,79.927,79.939,1693020000.0
2007-06-26 17:00:00,79.93,80.073,79.93,80.057,1393090000.0
2007-06-26 17:15:00,80.054,80.088,80.015,80.018,1246460000.0
2007-06-26 17:30:00,80.032,80.094,80.021,80.094,1485710000.0
2007-06-26 17:45:00,80.076,80.271,80.076,80.271,1538440000.0
2007-06-26 18:00:00,80.264,80.29,80.205,80.211,1655510000.0
2007-06-26 18:15:00,80.223,80.267,80.195,80.217,1618630000.0
2007-06-26 18:30:00,80.233,80.274,80.191,80.229,1519020000.0
2007-06-26 18:45:00,80.219,80.259,80.206,80.232,1361340000.0
2007-06-26 19:00:00,80.227,80.253,80.172,80.228,1000660000.0
2007-06-26 19:15:00,80.237,80.237,80.179,80.221,817480000.0
2007-06-26 19:30:00,80.176,80.219,80.149,80.204,1276160000.0
2007-06-26 19:45:00,80.191,80.21,80.137,80.191,1422970000.0
2007-06-26 20:00:00,80.172,80.228,80.138,80.177,1048580000.0
2007-06-26 20:15:00,80.14,80.208,80.138,80.173,961440000.0
2007-06-26 20:30:00,80.137,80.206,80.097,80.123,1097530000.0
2007-06-26 20:45:00,80.156,80.161,80.066,80.093,1583060000.0
2007-06-26 21:00:00,80.06,80.118,80.048,80.118,1513760000.0
2007-06-26 21:15:00,80.15,80.151,80.054,80.069,890850000.0
2007-06-26 21:30:00,80.056,80.129,80.049,80.089,1085660000.0
2007-06-26 21:45:00,80.116,80.119,80.07,80.085,981430000.0
2007-06-26 22:00:00,80.125,80.139,80.07,80.089,1155360000.0
2007-06-26 22:15:00,80.081,80.13,80.055,80.062,683150000.0
2007-06-26 22:30:00,80.095,80.107,80.05,80.069,701170000.0
2007-06-26 22:45:00,80.08,80.118,80.051,80.067,558440000.0
2007-06-26 23:00:00,80.046,80.099,80.037,80.054,441850000.0
2007-06-26 23:15:00,80.061,80.1,80.037,80.045,690710000.0
2007-06-26 23:30:00,80.042,80.085,80.006,80.019,1141470000.0
2007-06-26 23:45:00,80.043,80.068,80.015,80.034,1099400000.0
2007-06-27 00:00:00,80.077,80.077,80.007,80.013,578100000.0
2007-06-27 00:15:00,80.054,80.055,79.989,80.008,589840000.0
2007-06-27 00:30:00,80.011,80.029,79.967,80.002,471350000.0
2007-06-27 00:45:00,79.963,79.993,79.919,79.927,1149500000.0
2007-06-27 01:00:00,79.922,79.957,79.867,79.888,951390000.0
2007-06-27 01:15:00,79.901,79.92,79.857,79.885,663610000.0
2007-06-27 01:30:00,79.867,79.908,79.819,79.881,998350000.0
2007-06-27 01:45:00,79.892,79.93,79.829,79.837,1443740000.0
2007-06-27 02:00:00,79.846,79.961,79.843,79.887,1141570000.0
2007-06-27 02:15:00,79.881,79.917,79.826,79.847,1474850000.0
2007-06-27 02:30:00,79.895,79.909,79.854,79.877,1342470000.0
2007-06-27 02:45:00,79.874,79.931,79.871,79.881,1331870000.0
2007-06-27 03:00:00,79.873,79.951,79.869,79.913,1274870000.0
2007-06-27 03:15:00,79.908,79.977,79.891,79.929,1113670000.0
2007-06-27 03:30:00,79.934,79.96,79.907,79.951,1270320000.0
2007-06-27 03:45:00,79.914,80.004,79.912,79.971,903720000.0
2007-06-27 04:00:00,80.005,80.013,79.963,79.988,984340000.0
2007-06-27 04:15:00,80.008,80.061,79.994,80.036,953250000.0
2007-06-27 04:30:00,80.008,80.039,79.958,79.979,991620000.0
2007-06-27 04:45:00,79.98,80.006,79.915,79.915,1477390000.0
2007-06-27 05:00:00,79.935,79.962,79.902,79.932,1381260000.0
2007-06-27 05:15:00,79.947,79.988,79.925,79.933,1048230000.0
2007-06-27 05:30:00,79.93,79.959,79.879,79.927,1574560000.0
2007-06-27 05:45:00,79.913,79.947,79.863,79.863,1345520000.0
2007-06-27 06:00:00,79.87,79.913,79.844,79.913,694630000.0
2007-06-27 06:15:00,79.881,79.951,79.845,79.86,1264410000.0
2007-06-27 06:30:00,79.851,79.871,79.779,79.852,1388770000.0
2007-06-27 06:45:00,79.857,79.862,79.776,79.794,1465280000.0
2007-06-27 07:00:00,79.772,79.827,79.767,79.803,794630000.0
2007-06-27 07:15:00,79.844,79.891,79.804,79.839,1387860000.0
2007-06-27 07:30:00,79.848,79.848,79.725,79.725,1515990000.0
2007-06-27 07:45:00,79.71,79.743,79.637,79.649,1676600000.0
2007-06-27 08:00:00,79.657,79.699,79.582,79.598,1676230000.0
2007-06-27 08:15:00,79.616,79.676,79.554,79.555,1610600000.0
2007-06-27 08:30:00,79.575,79.597,79.459,79.58,1492190000.0
2007-06-27 08:45:00,79.586,79.692,79.549,79.664,1663870000.0
2007-06-27 09:00:00,79.653,79.701,79.595,79.6,1561740000.0
2007-06-27 09:15:00,79.635,79.653,79.535,79.567,1437620000.0
2007-06-27 09:30:00,79.57,79.627,79.556,79.613,1612720000.0
2007-06-27 09:45:00,79.625,79.668,79.59,79.62,1290770000.0
2007-06-27 10:00:00,79.629,79.7,79.629,79.638,1384280000.0
2007-06-27 10:15:00,79.654,79.689,79.613,79.624,1443830000.0
2007-06-27 10:30:00,79.647,79.699,79.623,79.669,1448890000.0
2007-06-27 10:45:00,79.652,79.689,79.583,79.583,1320970000.0
2007-06-27 11:00:00,79.577,79.627,79.528,79.543,1407590000.0
2007-06-27 11:15:00,79.538,79.577,79.497,79.519,1571100000.0
2007-06-27 11:30:00,79.515,79.61,79.514,79.547,1436200000.0
2007-06-27 11:45:00,79.546,79.617,79.543,79.588,1754770000.0
2007-06-27 12:00:00,79.583,79.609,79.52,79.535,1611900000.0
2007-06-27 12:15:00,79.556,79.618,79.539,79.584,1124360000.0
2007-06-27 12:30:00,79.556,79.575,79.481,79.505,1177960000.0
2007-06-27 12:45:00,79.502,79.593,79.494,79.574,1647520000.0
2007-06-27 13:00:00,79.563,79.589,79.524,79.532,1221080000.0
2007-06-27 13:15:00,79.533,79.583,79.512,79.583,1447530000.0
2007-06-27 13:30:00,79.553,79.616,79.537,79.615,1315480000.0
2007-06-27 13:45:00,79.599,79.643,79.566,79.627,1579520000.0
2007-06-27 14:00:00,79.638,79.66,79.555,79.616,1583700000.0
2007-06-27 14:15:00,79.591,79.625,79.509,79.538,1624090000.0
2007-06-27 14:30:00,79.537,79.537,79.437,79.486,1521830000.0
2007-06-27 14:45:00,79.468,79.492,79.376,79.394,1196410000.0
2007-06-27 15:00:00,79.379,79.493,79.337,79.421,1487350000.0
2007-06-27 15:15:00,79.431,79.473,79.424,79.473,968820000.0
2007-06-27 15:30:00,79.441,79.558,79.441,79.531,1265870000.0
2007-06-27 15:45:00,79.539,79.638,79.538,79.558,1438690000.0
2007-06-27 16:00:00,79.575,79.607,79.536,79.55,1200040000.0
2007-06-27 16:15:00,79.577,79.584,79.513,79.549,1594700000.0
2007-06-27 16:30:00,79.572,79.648,79.549,79.584,1590910000.0
2007-06-27 16:45:00,79.591,79.632,79.561,79.573,1802150000.0
2007-06-27 17:00:00,79.571,79.641,79.519,79.615,1242390000.0
2007-06-27 17:15:00,79.634,79.688,79.566,79.58,1489130000.0
2007-06-27 17:30:00,79.572,79.616,79.556,79.587,1585440000.0
2007-06-27 17:45:00,79.609,79.627,79.564,79.59,1538780000.0
2007-06-27 18:00:00,79.602,79.644,79.576,79.626,1233420000.0
2007-06-27 18:15:00,79.635,79.653,79.586,79.593,1746430000.0
2007-06-27 18:30:00,79.586,79.656,79.582,79.633,1385730000.0
2007-06-27 18:45:00,79.603,79.64,79.562,79.588,1220940000.0
2007-06-27 19:00:00,79.581,79.641,79.47,79.478,1052210000.0
2007-06-27 19:15:00,79.484,79.53,79.463,79.524,1147710000.0
2007-06-27 19:30:00,79.49,79.53,79.472,79.508,1230110000.0
2007-06-27 19:45:00,79.513,79.523,79.46,79.473,1425510000.0
2007-06-27 20:00:00,79.46,79.545,79.454,79.528,1013310000.0
2007-06-27 20:15:00,79.541,79.602,79.533,79.576,1233250000.0
2007-06-27 20:30:00,79.567,79.61,79.548,79.573,1059230000.0
2007-06-27 20:45:00,79.607,79.607,79.529,79.566,1557770000.0
2007-06-27 21:00:00,79.553,79.641,79.553,79.588,1005550000.0
2007-06-27 21:15:00,79.624,79.685,79.587,79.666,1113280000.0
2007-06-27 21:30:00,79.679,79.718,79.656,79.711,852650000.0
2007-06-27 21:45:00,79.717,79.74,79.657,79.715,922870000.0
2007-06-27 22:00:00,79.731,79.735,79.672,79.713,1158870000.0
2007-06-27 22:15:00,79.707,79.755,79.696,79.737,498730000.0
2007-06-27 22:30:00,79.683,79.807,79.677,79.771,723850000.0
2007-06-27 22:45:00,79.786,79.828,79.731,79.797,574020000.0
2007-06-27 23:00:00,79.784,79.844,79.757,79.757,665030000.0
2007-06-27 23:15:00,79.77,79.807,79.762,79.785,674990000.0
2007-06-27 23:30:00,79.78,79.817,79.764,79.764,759950000.0
2007-06-27 23:45:00,79.767,79.798,79.741,79.777,517290000.0
2007-06-28 00:00:00,79.748,79.875,79.748,79.846,570050000.0
2007-06-28 00:15:00,79.863,79.972,79.863,79.958,783820000.0
2007-06-28 00:30:00,79.963,80.019,79.951,79.977,667020000.0
2007-06-28 00:45:00,79.989,80.087,79.97,80.039,1289740000.0
2007-06-28 01:00:00,80.053,80.095,80.001,80.001,942170000.0
2007-06-28 01:15:00,80.015,80.066,79.989,80.028,740950000.0
2007-06-28 01:30:00,80.029,80.053,79.993,80.01,997840000.0
2007-06-28 01:45:00,80.024,80.18,80.021,80.099,1493030000.0
2007-06-28 02:00:00,80.139,80.151,80.061,80.087,1521460000.0
2007-06-28 02:15:00,80.083,80.17,80.08,80.087,1692940000.0
2007-06-28 02:30:00,80.098,80.127,80.05,80.057,1601390000.0
2007-06-28 02:45:00,80.097,80.097,79.927,79.969,1169090000.0
2007-06-28 03:00:00,79.959,80.002,79.884,79.95,1129060000.0
2007-06-28 03:15:00,79.939,79.947,79.844,79.878,1293440000.0
2007-06-28 03:30:00,79.886,79.956,79.837,79.897,1400750000.0
2007-06-28 03:45:00,79.921,79.964,79.89,79.89,760540000.0
2007-06-28 04:00:00,79.92,79.938,79.869,79.891,1255930000.0
2007-06-28 04:15:00,79.957,79.957,79.873,79.873,1110450000.0
2007-06-28 04:30:00,79.881,79.955,79.842,79.854,1020600000.0
2007-06-28 04:45:00,79.875,79.92,79.841,79.893,1210520000.0
2007-06-28 05:00:00,79.882,79.92,79.861,79.898,1603040000.0
2007-06-28 05:15:00,79.877,79.95,79.877,79.934,1264720000.0
2007-06-28 05:30:00,79.908,79.98,79.908,79.973,1249660000.0
2007-06-28 05:45:00,79.986,79.986,79.914,79.97,1473400000.0
2007-06-28 06:00:00,79.986,80.031,79.938,79.995,893770000.0
2007-06-28 06:15:00,79.982,79.994,79.937,79.986,1215420000.0
2007-06-28 06:30:00,79.954,80.005,79.943,79.976,947930000.0
2007-06-28 06:45:00,79.988,80.017,79.943,79.995,1479160000.0
2007-06-28 07:00:00,79.983,80.03,79.963,79.963,889370000.0
2007-06-28 07:15:00,79.982,80.008,79.95,79.959,1218050000.0
2007-06-28 07:30:00,80.001,80.046,79.962,79.982,1047650000.0
2007-06-28 07:45:00,79.977,80.11,79.969,80.067,1715340000.0
2007-06-28 08:00:00,80.063,80.137,80.017,80.056,1478010000.0
2007-06-28 08:15:00,80.024,80.147,80.024,80.045,1633890000.0
2007-06-28 08:30:00,80.03,80.076,80.018,80.052,1384050000.0
2007-06-28 08:45:00,80.026,80.06,79.976,79.996,1612880000.0
2007-06-28 09:00:00,79.992,80.023,79.942,79.993,1544680000.0
2007-06-28 09:15:00,79.97,80.041,79.957,80.026,1285370000.0
2007-06-28 09:30:00,80.057,80.084,79.983,80.027,1531390000.0
2007-06-28 09:45:00,80.006,80.09,80.001,80.028,1270260000.0
2007-06-28 10:00:00,80.039,80.111,80.034,80.062,1354660000.0
2007-06-28 10:15:00,80.068,80.145,80.049,80.105,1357450000.0
2007-06-28 10:30:00,80.103,80.125,80.019,80.032,1274370000.0
2007-06-28 10:45:00,80.04,80.094,80.026,80.071,1569220000.0
2007-06-28 11:00:00,80.084,80.111,80.052,80.085,1296380000.0
2007-06-28 11:15:00,80.048,80.149,80.046,80.068,1625430000.0
2007-06-28 11:30:00,80.098,80.112,80.037,80.073,1440480000.0
2007-06-28 11:45:00,80.034,80.086,80.017,80.021,1638250000.0
2007-06-28 12:00:00,80.046,80.061,79.993,80.041,1422080000.0
2007-06-28 12:15:00,80.053,80.063,80.013,80.02,945330000.0
2007-06-28 12:30:00,80.016,80.068,80.009,80.053,1041010000.0
2007-06-28 12:45:00,80.023,80.068,79.987,79.997,1535030000.0
2007-06-28 13:00:00,79.99,80.045,79.983,80.024,1266160000.0
2007-06-28 13:15:00,80.012,80.028,79.929,79.937,1279640000.0
2007-06-28 13:30:00,79.932,80.024,79.906,80.024,1775090000.0
2007-06-28 13:45:00,79.991,80.127,79.991,80.076,1503910000.0
2007-06-28 14:00:00,80.092,80.159,80.047,80.159,1692940000.0
2007-06-28 14:15:00,80.15,80.169,80.073,80.096,1697210000.0
2007-06-28 14:30:00,80.083,80.2,80.083,80.167,1558380000.0
2007-06-28 14:45:00,80.195,80.218,80.124,80.162,1050190000.0
2007-06-28 15:00:00,80.123,80.191,80.118,80.146,1194610000.0
2007-06-28 15:15:00,80.195,80.195,80.134,80.174,1164700000.0
2007-06-28 15:30:00,80.165,80.169,80.095,80.095,1355910000.0
2007-06-28 15:45:00,80.08,80.11,80.034,80.07,1551980000.0
2007-06-28 16:00:00,80.087,80.154,80.065,80.147,1387010000.0
2007-06-28 16:15:00,80.131,80.172,80.11,80.14,1596060000.0
2007-06-28 16:30:00,80.135,80.166,80.099,80.143,1372350000.0
2007-06-28 16:45:00,80.145,80.169,80.083,80.146,1390280000.0
2007-06-28 17:00:00,80.145,80.16,80.104,80.117,1199090000.0
2007-06-28 17:15:00,80.117,80.189,80.105,80.146,1283830000.0
2007-06-28 17:30:00,80.156,80.16,80.083,80.101,1401510000.0
2007-06-28 17:45:00,80.109,80.21,80.109,80.157,1454800000.0
2007-06-28 18:00:00,80.152,80.196,80.14,80.166,1260080000.0
2007-06-28 18:15:00,80.215,80.217,80.165,80.178,1035250000.0
2007-06-28 18:30:00,80.168,80.25,80.168,80.213,1359640000.0
2007-06-28 18:45:00,80.198,80.236,80.166,80.192,1379390000.0
2007-06-28 19:00:00,80.184,80.249,80.184,80.22,854210000.0
2007-06-28 19:15:00,80.256,80.278,80.214,80.237,1090590000.0
2007-06-28 19:30:00,80.249,80.293,80.207,80.252,1104740000.0
2007-06-28 19:45:00,80.264,80.312,80.235,80.279,1240010000.0
2007-06-28 20:00:00,80.312,80.329,80.264,80.288,1073960000.0
2007-06-28 20:15:00,80.307,80.375,80.252,80.277,1299140000.0
2007-06-28 20:30:00,80.264,80.298,80.198,80.298,1113320000.0
2007-06-28 20:45:00,80.279,80.336,80.241,80.293,1557200000.0
2007-06-28 21:00:00,80.275,80.302,80.205,80.246,1502430000.0
2007-06-28 21:15:00,80.258,80.284,80.221,80.243,1031900000.0
2007-06-28 21:30:00,80.259,80.33,80.221,80.228,1372020000.0
2007-06-28 21:45:00,80.242,80.318,80.22,80.249,913270000.0
2007-06-28 22:00:00,80.235,80.274,80.195,80.207,907780000.0
2007-06-28 22:15:00,80.2,80.229,80.169,80.185,682080000.0
2007-06-28 22:30:00,80.182,80.23,80.164,80.169,492720000.0
2007-06-28 22:45:00,80.193,80.216,80.15,80.198,736760000.0
2007-06-28 23:00:00,80.208,80.237,80.164,80.204,517850000.0
2007-06-28 23:15:00,80.205,80.24,80.175,80.176,795550000.0
2007-06-28 23:30:00,80.169,80.231,80.168,80.208,857380000.0
2007-06-28 23:45:00,80.201,80.25,80.196,80.235,598160000.0
2007-06-29 00:00:00,80.211,80.268,80.193,80.257,431670000.0
2007-06-29 00:15:00,80.234,80.261,80.213,80.228,543810000.0
2007-06-29 00:30:00,80.234,80.277,80.194,80.214,616480000.0
2007-06-29 00:45:00,80.257,80.267,80.2,80.207,1025760000.0
2007-06-29 01:00:00,80.219,80.268,80.214,80.242,420360000.0
2007-06-29 01:15:00,80.214,80.265,80.172,80.188,680580000.0
2007-06-29 01:30:00,80.2,80.308,80.2,80.308,784630000.0
2007-06-29 01:45:00,80.289,80.379,80.268,80.32,1560880000.0
2007-06-29 02:00:00,80.296,80.347,80.262,80.267,1282520000.0
2007-06-29 02:15:00,80.28,80.333,80.264,80.301,1452570000.0
2007-06-29 02:30:00,80.309,80.367,80.308,80.357,1491830000.0
2007-06-29 02:45:00,80.376,80.402,80.299,80.351,1298450000.0
2007-06-29 03:00:00,80.36,80.405,80.339,80.398,1186780000.0
2007-06-29 03:15:00,80.399,80.424,80.331,80.338,1172030000.0
2007-06-29 03:30:00,80.338,80.376,80.327,80.327,1137470000.0
2007-06-29 03:45:00,80.336,80.364,80.299,80.352,778780000.0
2007-06-29 04:00:00,80.341,80.37,80.322,80.353,1211210000.0
2007-06-29 04:15:00,80.365,80.42,80.354,80.407,1103230000.0
2007-06-29 04:30:00,80.383,80.45,80.37,80.436,1075660000.0
2007-06-29 04:45:00,80.427,80.482,80.405,80.452,1463590000.0
2007-06-29 05:00:00,80.479,80.479,80.392,80.41,1632670000.0
2007-06-29 05:15:00,80.404,80.45,80.386,80.397,1014730000.0
2007-06-29 05:30:00,80.424,80.45,80.378,80.385,1374060000.0
2007-06-29 05:45:00,80.427,80.485,80.394,80.475,1515400000.0
2007-06-29 06:00:00,80.477,80.543,80.457,80.509,774090000.0
2007-06-29 06:15:00,80.533,80.551,80.455,80.494,1372920000.0
2007-06-29 06:30:00,80.485,80.533,80.46,80.505,1393080000.0
2007-06-29 06:45:00,80.503,80.552,80.495,80.517,1630160000.0
2007-06-29 07:00:00,80.523,80.528,80.462,80.467,745150000.0
2007-06-29 07:15:00,80.464,80.505,80.426,80.458,1389580000.0
2007-06-29 07:30:00,80.469,80.509,80.43,80.475,1519050000.0
2007-06-29 07:45:00,80.48,80.519,80.423,80.432,1727980000.0
2007-06-29 08:00:00,80.426,80.475,80.389,80.438,1659580000.0
2007-06-29 08:15:00,80.45,80.488,80.388,80.395,1412880000.0
2007-06-29 08:30:00,80.392,80.468,80.392,80.458,1348320000.0
2007-06-29 08:45:00,80.457,80.467,80.417,80.431,1343220000.0
2007-06-29 09:00:00,80.437,80.501,80.406,80.453,1411320000.0
2007-06-29 09:15:00,80.474,80.524,80.456,80.492,1247520000.0
2007-06-29 09:30:00,80.483,80.569,80.483,80.514,1494170000.0
2007-06-29 09:45:00,80.531,80.556,80.51,80.543,1221190000.0
2007-06-29 10:00:00,80.538,80.602,80.517,80.557,1354330000.0
2007-06-29 10:15:00,80.586,80.589,80.522,80.544,1477440000.0
2007-06-29 10:30:00,80.552,80.631,80.541,80.561,1626230000.0
2007-06-29 10:45:00,80.559,80.61,80.541,80.572,1404330000.0
2007-06-29 11:00:00,80.536,80.6,80.524,80.526,1570750000.0
2007-06-29 11:15:00,80.538,80.593,80.508,80.525,1628400000.0
2007-06-29 11:30:00,80.511,80.536,80.475,80.496,1236420000.0
2007-06-29 11:45:00,80.537,80.541,80.464,80.505,1673540000.0
2007-06-29 12:00:00,80.497,80.519,80.422,80.493,1523280000.0
2007-06-29 12:15:00,80.486,80.531,80.441,80.441,1165100000.0
2007-06-29 12:30:00,80.47,80.579,80.436,80.579,1213660000.0
2007-06-29 12:45:00,80.553,80.587,80.544,80.564,1508250000.0
2007-06-29 13:00:00,80.531,80.615,80.531,80.575,1425550000.0
2007-06-29 13:15:00,80.584,80.634,80.566,80.594,1488920000.0
2007-06-29 13:30:00,80.607,80.64,80.558,80.629,1499730000.0
2007-06-29 13:45:00,80.636,80.64,80.573,80.58,1469960000.0
2007-06-29 14:00:00,80.595,80.619,80.537,80.572,1707930000.0
2007-06-29 14:15:00,80.578,80.609,80.536,80.563,1641150000.0
2007-06-29 14:30:00,80.571,80.594,80.515,80.594,1507590000.0
2007-06-29 14:45:00,80.588,80.643,80.561,80.589,1045940000.0
2007-06-29 15:00:00,80.582,80.636,80.562,80.618,1285840000.0
2007-06-29 15:15:00,80.632,80.637,80.59,80.633,1034230000.0
2007-06-29 15:30:00,80.628,80.672,80.593,80.644,1138300000.0
2007-06-29 15:45:00,80.631,80.712,80.605,80.641,1547140000.0
2007-06-29 16:00:00,80.636,80.691,80.623,80.674,1398490000.0
2007-06-29 16:15:00,80.643,80.709,80.622,80.681,1648870000.0
2007-06-29 16:30:00,80.69,80.703,80.661,80.68,1513940000.0
2007-06-29 16:45:00,80.693,80.758,80.649,80.695,1752560000.0
2007-06-29 17:00:00,80.708,80.708,80.59,80.615,1482880000.0
2007-06-29 17:15:00,80.615,80.633,80.573,80.599,1499900000.0
2007-06-29 17:30:00,80.595,80.686,80.595,80.629,1577030000.0
2007-06-29 17:45:00,80.63,80.648,80.585,80.605,1507400000.0
2007-06-29 18:00:00,80.591,80.626,80.544,80.566,1584140000.0
2007-06-29 18:15:00,80.549,80.583,80.486,80.519,1655240000.0
2007-06-29 18:30:00,80.505,80.536,80.444,80.495,1478240000.0
2007-06-29 18:45:00,80.501,80.521,80.48,80.509,1506190000.0
2007-06-29 19:00:00,80.496,80.531,80.47,80.479,989740000.0
2007-06-29 19:15:00,80.517,80.529,80.469,80.472,1134060000.0
2007-06-29 19:30:00,80.477,80.503,80.44,80.44,891870000.0
2007-06-29 19:45:00,80.453,80.511,80.45,80.462,1452860000.0
2007-06-29 20:00:00,80.458,80.484,80.373,80.409,1031460000.0
2007-06-29 20:15:00,80.405,80.451,80.382,80.433,1224910000.0
2007-06-29 20:30:00,80.426,80.453,80.386,80.422,1006390000.0
2007-06-29 20:45:00,80.428,80.449,80.39,80.404,1418660000.0
2007-06-29 21:00:00,80.412,80.448,80.321,80.327,1474560000.0
2007-06-29 21:15:00,80.348,80.387,80.304,80.317,814200000.0
2007-06-29 21:30:00,80.318,80.371,80.296,80.336,1392140000.0
2007-06-29 21:45:00,80.354,80.388,80.328,80.354,978390000.0
2007-06-29 22:00:00,80.368,80.428,80.365,80.379,1132210000.0
2007-06-29 22:15:00,80.398,80.46,80.378,80.457,478250000.0
2007-06-29 22:30:00,80.405,80.453,80.377,80.399,681250000.0
2007-06-29 22:45:00,80.406,80.444,80.371,80.378,612900000.0
2007-07-02 02:00:00,80.517,80.56,80.457,80.466,1623860000.0
2007-07-02 02:15:00,80.483,80.542,80.46,80.499,969030000.0
2007-07-02 02:30:00,80.49,80.541,80.459,80.505,804470000.0
2007-07-02 02:45:00,80.575,80.577,80.484,80.507,916700000.0
2007-07-02 03:00:00,80.546,80.546,80.411,80.46,1341690000.0
2007-07-02 03:15:00,80.472,80.53,80.46,80.527,689230000.0
2007-07-02 03:30:00,80.538,80.538,80.468,80.474,727450000.0
2007-07-02 03:45:00,80.491,80.527,80.464,80.48,590000000.0
2007-07-02 04:00:00,80.521,80.568,80.476,80.517,965620000.0
2007-07-02 04:15:00,80.569,80.569,80.481,80.509,1290820000.0
2007-07-02 04:30:00,80.493,80.548,80.478,80.509,858770000.0
2007-07-02 04:45:00,80.512,80.528,80.445,80.447,652050000.0
2007-07-02 05:00:00,80.44,80.501,80.419,80.474,764760000.0
2007-07-02 05:15:00,80.484,80.544,80.457,80.475,714910000.0
2007-07-02 05:30:00,80.471,80.519,80.466,80.468,865180000.0
2007-07-02 05:45:00,80.523,80.529,80.434,80.434,1235550000.0
2007-07-02 06:00:00,80.439,80.54,80.434,80.483,1129280000.0
2007-07-02 06:15:00,80.483,80.516,80.441,80.459,1396950000.0
2007-07-02 06:30:00,80.493,80.495,80.436,80.494,970220000.0
2007-07-02 06:45:00,80.475,80.506,80.434,80.484,1548270000.0
2007-07-02 07:00:00,80.465,80.485,80.431,80.482,1565750000.0
2007-07-02 07:15:00,80.503,80.509,80.426,80.426,1071590000.0
2007-07-02 07:30:00,80.415,80.507,80.415,80.47,1207240000.0
2007-07-02 07:45:00,80.498,80.508,80.444,80.445,1144770000.0
2007-07-02 08:00:00,80.466,80.543,80.395,80.41,1446310000.0
2007-07-02 08:15:00,80.453,80.468,80.394,80.416,1326040000.0
2007-07-02 08:30:00,80.411,80.452,80.338,80.342,1134520000.0
2007-07-02 08:45:00,80.341,80.38,80.279,80.337,1048650000.0
2007-07-02 09:00:00,80.355,80.423,80.328,80.337,1516720000.0
2007-07-02 09:15:00,80.361,80.414,80.329,80.368,1508480000.0
2007-07-02 09:30:00,80.391,80.4,80.287,80.324,1756280000.0
2007-07-02 09:45:00,80.333,80.356,80.286,80.315,1656480000.0
2007-07-02 10:00:00,80.316,80.318,80.245,80.277,1530690000.0
2007-07-02 10:15:00,80.295,80.338,80.269,80.279,1522130000.0
2007-07-02 10:30:00,80.265,80.332,80.256,80.282,1450850000.0
2007-07-02 10:45:00,80.284,80.317,80.217,80.275,1445140000.0
2007-07-02 11:00:00,80.261,80.312,80.236,80.278,1762200000.0
2007-07-02 11:15:00,80.295,80.316,80.27,80.283,1607340000.0
2007-07-02 11:30:00,80.289,80.323,80.257,80.323,1805410000.0
2007-07-02 11:45:00,80.314,80.329,80.183,80.225,1296590000.0
2007-07-02 12:00:00,80.233,80.282,80.202,80.254,1422810000.0
2007-07-02 12:15:00,80.275,80.301,80.245,80.289,1276510000.0
2007-07-02 12:30:00,80.27,80.334,80.262,80.282,1100380000.0
2007-07-02 12:45:00,80.276,80.34,80.26,80.308,1291700000.0
2007-07-02 13:00:00,80.325,80.402,80.325,80.337,1056600000.0
2007-07-02 13:15:00,80.343,80.381,80.314,80.326,1625460000.0
2007-07-02 13:30:00,80.362,80.413,80.326,80.408,1709510000.0
2007-07-02 13:45:00,80.4,80.447,80.369,80.395,1677130000.0
2007-07-02 14:00:00,80.382,80.42,80.363,80.387,1639010000.0
2007-07-02 14:15:00,80.393,80.427,80.354,80.379,1745020000.0
2007-07-02 14:30:00,80.398,80.428,80.364,80.405,1588050000.0
2007-07-02 14:45:00,80.386,80.415,80.343,80.369,1307070000.0
2007-07-02 15:00:00,80.364,80.457,80.351,80.386,1643640000.0
2007-07-02 15:15:00,80.377,80.41,80.311,80.321,1204900000.0
2007-07-02 15:30:00,80.341,80.377,80.311,80.358,1200450000.0
2007-07-02 15:45:00,80.361,80.364,80.291,80.322,1650740000.0
2007-07-02 16:00:00,80.333,80.409,80.315,80.329,1657080000.0
2007-07-02 16:15:00,80.371,80.371,80.219,80.226,1483690000.0
2007-07-02 16:30:00,80.22,80.277,80.22,80.261,1635040000.0
2007-07-02 16:45:00,80.228,80.276,80.19,80.206,1544650000.0
2007-07-02 17:00:00,80.199,80.305,80.188,80.272,1550520000.0
2007-07-02 17:15:00,80.233,80.275,80.216,80.235,1621310000.0
2007-07-02 17:30:00,80.249,80.261,80.181,80.185,1548930000.0
2007-07-02 17:45:00,80.203,80.272,80.189,80.252,1484260000.0
2007-07-02 18:00:00,80.25,80.269,80.181,80.182,1316430000.0
2007-07-02 18:15:00,80.185,80.248,80.179,80.228,1515960000.0
2007-07-02 18:30:00,80.229,80.231,80.108,80.124,1356310000.0
2007-07-02 18:45:00,80.135,80.181,80.105,80.159,1558830000.0
2007-07-02 19:00:00,80.174,80.217,80.144,80.16,1595700000.0
2007-07-02 19:15:00,80.18,80.215,80.15,80.196,1473130000.0
2007-07-02 19:30:00,80.175,80.244,80.175,80.213,1658720000.0
2007-07-02 19:45:00,80.231,80.27,80.191,80.238,1639170000.0
2007-07-02 20:00:00,80.229,80.309,80.227,80.279,1675120000.0
2007-07-02 20:15:00,80.263,80.296,80.238,80.262,1526750000.0
2007-07-02 20:30:00,80.246,80.294,80.239,80.273,1436940000.0
2007-07-02 20:45:00,80.247,80.297,80.241,80.261,809470000.0
2007-07-02 21:00:00,80.245,80.343,80.229,80.29,1564410000.0
2007-07-02 21:15:00,80.316,80.316,80.242,80.271,1319450000.0
2007-07-02 21:30:00,80.286,80.316,80.254,80.276,1306750000.0
2007-07-02 21:45:00,80.285,80.315,80.271,80.286,793850000.0
2007-07-02 22:00:00,80.274,80.347,80.257,80.329,1619070000.0
2007-07-02 22:15:00,80.334,80.377,80.291,80.344,1550530000.0
2007-07-02 22:30:00,80.358,80.382,80.318,80.341,1216180000.0
2007-07-02 22:45:00,80.336,80.378,80.312,80.328,1771080000.0
2007-07-02 23:00:00,80.321,80.34,80.276,80.318,1443230000.0
2007-07-02 23:15:00,80.347,80.35,80.303,80.329,1015940000.0
2007-07-02 23:30:00,80.287,80.371,80.278,80.359,1026410000.0
2007-07-02 23:45:00,80.314,80.367,80.307,80.316,1305900000.0
2007-07-03 00:00:00,80.338,80.36,80.304,80.316,934060000.0
2007-07-03 00:15:00,80.314,80.349,80.256,80.308,1334750000.0
2007-07-03 00:30:00,80.333,80.334,80.288,80.306,1212540000.0
2007-07-03 00:45:00,80.315,80.33,80.249,80.251,1204240000.0
2007-07-03 01:00:00,80.239,80.288,80.228,80.25,1391030000.0
2007-07-03 01:15:00,80.246,80.329,80.245,80.304,1593990000.0
2007-07-03 01:30:00,80.335,80.338,80.246,80.262,1704460000.0
2007-07-03 01:45:00,80.27,80.317,80.227,80.228,1489230000.0
2007-07-03 02:00:00,80.232,80.317,80.229,80.286,1171950000.0
2007-07-03 02:15:00,80.304,80.367,80.276,80.294,815920000.0
2007-07-03 02:30:00,80.317,80.345,80.23,80.269,1393750000.0
2007-07-03 02:45:00,80.293,80.335,80.249,80.262,1102330000.0
2007-07-03 03:00:00,80.28,80.318,80.239,80.305,1021870000.0
2007-07-03 03:15:00,80.318,80.35,80.289,80.325,1143740000.0
2007-07-03 03:30:00,80.303,80.377,80.301,80.325,1231040000.0
2007-07-03 03:45:00,80.335,80.349,80.234,80.234,1452680000.0
2007-07-03 04:00:00,80.234,80.269,80.207,80.245,730100000.0
2007-07-03 04:15:00,80.257,80.273,80.206,80.266,1542750000.0
2007-07-03 04:30:00,80.252,80.302,80.242,80.254,1592490000.0
2007-07-03 04:45:00,80.272,80.297,80.236,80.257,1293500000.0
2007-07-03 05:00:00,80.258,80.325,80.258,80.322,1437690000.0
2007-07-03 05:15:00,80.311,80.35,80.284,80.284,1014370000.0
2007-07-03 05:30:00,80.305,80.345,80.278,80.281,1099680000.0
2007-07-03 05:45:00,80.296,80.358,80.28,80.307,1063450000.0
2007-07-03 06:00:00,80.287,80.345,80.278,80.315,888320000.0
2007-07-03 06:15:00,80.328,80.369,80.311,80.33,705620000.0
2007-07-03 06:30:00,80.363,80.382,80.318,80.329,1021390000.0
2007-07-03 06:45:00,80.33,80.385,80.33,80.346,723090000.0
2007-07-03 07:00:00,80.375,80.39,80.322,80.361,823230000.0
2007-07-03 07:15:00,80.384,80.388,80.3,80.354,1342610000.0
2007-07-03 07:30:00,80.339,80.363,80.299,80.347,1452540000.0
2007-07-03 07:45:00,80.346,80.418,80.311,80.414,1635020000.0
2007-07-03 08:00:00,80.396,80.453,80.336,80.381,1300310000.0
2007-07-03 08:15:00,80.404,80.483,80.366,80.454,1188030000.0
2007-07-03 08:30:00,80.465,80.492,80.383,80.424,1596530000.0
2007-07-03 08:45:00,80.406,80.437,80.359,80.399,1245910000.0
2007-07-03 09:00:00,80.398,80.42,80.319,80.408,1694850000.0
2007-07-03 09:15:00,80.417,80.432,80.32,80.33,1768110000.0
2007-07-03 09:30:00,80.338,80.382,80.278,80.349,1346910000.0
2007-07-03 09:45:00,80.366,80.366,80.278,80.333,1577700000.0
2007-07-03 10:00:00,80.345,80.416,80.322,80.39,1583170000.0
2007-07-03 10:15:00,80.378,80.42,80.355,80.362,1748490000.0
2007-07-03 10:30:00,80.385,80.403,80.334,80.371,1459860000.0
2007-07-03 10:45:00,80.369,80.418,80.358,80.368,1380640000.0
2007-07-03 11:00:00,80.38,80.411,80.321,80.343,1594580000.0
2007-07-03 11:15:00,80.336,80.368,80.308,80.349,1464540000.0
2007-07-03 11:30:00,80.339,80.388,80.298,80.323,1446590000.0
2007-07-03 11:45:00,80.335,80.339,80.3,80.337,1359280000.0
2007-07-03 12:00:00,80.301,80.373,80.283,80.306,1573630000.0
2007-07-03 12:15:00,80.326,80.338,80.287,80.295,1395010000.0
2007-07-03 12:30:00,80.319,80.37,80.289,80.323,1702100000.0
2007-07-03 12:45:00,80.293,80.348,80.293,80.342,1180470000.0
2007-07-03 13:00:00,80.325,80.362,80.291,80.341,1680360000.0
2007-07-03 13:15:00,80.336,80.378,80.318,80.348,1399480000.0
2007-07-03 13:30:00,80.378,80.378,80.314,80.342,1136850000.0
2007-07-03 13:45:00,80.354,80.388,80.307,80.368,1418580000.0
2007-07-03 14:00:00,80.376,80.409,80.335,80.35,1391800000.0
2007-07-03 14:15:00,80.36,80.36,80.263,80.304,1646520000.0
2007-07-03 14:30:00,80.274,80.303,80.218,80.256,1463920000.0
2007-07-03 14:45:00,80.265,80.279,80.218,80.263,872700000.0
2007-07-03 15:00:00,80.251,80.329,80.248,80.278,1515650000.0
2007-07-03 15:15:00,80.298,80.307,80.223,80.241,1175550000.0
2007-07-03 15:30:00,80.269,80.269,80.189,80.246,1357790000.0
2007-07-03 15:45:00,80.218,80.264,80.149,80.228,1210780000.0
2007-07-03 16:00:00,80.205,80.31,80.18,80.304,1366590000.0
2007-07-03 16:15:00,80.296,80.323,80.236,80.268,1552470000.0
2007-07-03 16:30:00,80.297,80.318,80.257,80.299,1368940000.0
2007-07-03 16:45:00,80.291,80.339,80.265,80.301,1774720000.0
2007-07-03 17:00:00,80.29,80.372,80.285,80.366,1451040000.0
2007-07-03 17:15:00,80.344,80.379,80.317,80.325,1561550000.0
2007-07-03 17:30:00,80.343,80.362,80.293,80.345,1631390000.0
2007-07-03 17:45:00,80.366,80.367,80.268,80.333,1439620000.0
2007-07-03 18:00:00,80.301,80.346,80.288,80.334,1215140000.0
2007-07-03 18:15:00,80.336,80.342,80.301,80.331,1177100000.0
2007-07-03 18:30:00,80.291,80.32,80.248,80.278,1256350000.0
2007-07-03 18:45:00,80.306,80.307,80.229,80.239,1322060000.0
2007-07-03 19:00:00,80.249,80.29,80.231,80.278,1471770000.0
2007-07-03 19:15:00,80.296,80.311,80.251,80.277,1680470000.0
2007-07-03 19:30:00,80.317,80.328,80.269,80.322,1479390000.0
2007-07-03 19:45:00,80.312,80.326,80.274,80.284,1077810000.0
2007-07-03 20:00:00,80.285,80.331,80.258,80.317,894710000.0
2007-07-03 20:15:00,80.328,80.368,80.278,80.297,929740000.0
2007-07-03 20:30:00,80.296,80.34,80.278,80.317,621400000.0
2007-07-03 20:45:00,80.316,80.32,80.282,80.317,733130000.0
2007-07-03 21:00:00,80.294,80.327,80.278,80.289,768860000.0
2007-07-03 21:15:00,80.298,80.347,80.259,80.284,854090000.0
2007-07-03 21:30:00,80.288,80.288,80.235,80.277,750430000.0
2007-07-03 21:45:00,80.306,80.31,80.24,80.257,740030000.0
2007-07-03 22:00:00,80.273,80.302,80.26,80.285,623710000.0
2007-07-03 22:15:00,80.286,80.3,80.236,80.286,526890000.0
2007-07-03 22:30:00,80.277,80.337,80.271,80.309,837880000.0
2007-07-03 22:45:00,80.325,80.362,80.308,80.335,417770000.0
2007-07-03 23:00:00,80.323,80.349,80.303,80.337,409900000.0
2007-07-03 23:15:00,80.344,80.345,80.256,80.307,574030000.0
2007-07-03 23:30:00,80.303,80.33,80.284,80.297,544800000.0
2007-07-03 23:45:00,80.305,80.347,80.287,80.331,677690000.0
2007-07-04 00:00:00,80.357,80.369,80.327,80.36,700240000.0
2007-07-04 00:15:00,80.355,80.372,80.315,80.349,694010000.0
2007-07-04 00:30:00,80.362,80.385,80.338,80.35,565220000.0
2007-07-04 00:45:00,80.386,80.386,80.326,80.35,992350000.0
2007-07-04 01:00:00,80.337,80.378,80.321,80.329,715680000.0
2007-07-04 01:15:00,80.305,80.37,80.301,80.341,554420000.0
2007-07-04 01:30:00,80.369,80.404,80.32,80.377,1308910000.0
2007-07-04 01:45:00,80.373,80.415,80.332,80.346,923760000.0
2007-07-04 02:00:00,80.333,80.372,80.317,80.36,1181500000.0
2007-07-04 02:15:00,80.414,80.417,80.332,80.362,856860000.0
2007-07-04 02:30:00,80.363,80.428,80.348,80.355,941270000.0
2007-07-04 02:45:00,80.354,80.389,80.327,80.328,1238640000.0
2007-07-04 03:00:00,80.346,80.39,80.322,80.322,887940000.0
2007-07-04 03:15:00,80.357,80.387,80.283,80.319,1458810000.0
2007-07-04 03:30:00,80.31,80.33,80.262,80.28,1382690000.0
2007-07-04 03:45:00,80.319,80.319,80.233,80.27,1474480000.0
2007-07-04 04:00:00,80.282,80.307,80.236,80.277,700640000.0
2007-07-04 04:15:00,80.317,80.328,80.276,80.307,1292790000.0
2007-07-04 04:30:00,80.299,80.321,80.209,80.241,1761100000.0
2007-07-04 04:45:00,80.235,80.282,80.2,80.223,1410560000.0
2007-07-04 05:00:00,80.19,80.263,80.176,80.226,1478610000.0
2007-07-04 05:15:00,80.225,80.278,80.212,80.256,1291090000.0
2007-07-04 05:30:00,80.256,80.294,80.231,80.263,1191670000.0
2007-07-04 05:45:00,80.236,80.267,80.196,80.209,1341740000.0
2007-07-04 06:00:00,80.255,80.29,80.2,80.247,808650000.0
2007-07-04 06:15:00,80.296,80.304,80.227,80.293,705410000.0
2007-07-04 06:30:00,80.264,80.32,80.254,80.309,1062600000.0
2007-07-04 06:45:00,80.307,80.332,80.276,80.332,668130000.0
2007-07-04 07:00:00,80.318,80.388,80.304,80.304,1077030000.0
2007-07-04 07:15:00,80.375,80.377,80.278,80.286,1057140000.0
2007-07-04 07:30:00,80.285,80.337,80.256,80.26,913330000.0
2007-07-04 07:45:00,80.291,80.329,80.263,80.278,1665490000.0
2007-07-04 08:00:00,80.277,80.321,80.262,80.288,1243530000.0
2007-07-04 08:15:00,80.273,80.303,80.24,80.274,1050680000.0
2007-07-04 08:30:00,80.27,80.319,80.235,80.263,1606040000.0
2007-07-04 08:45:00,80.277,80.33,80.253,80.293,1150580000.0
2007-07-04 09:00:00,80.282,80.344,80.276,80.343,1656060000.0
2007-07-04 09:15:00,80.366,80.367,80.303,80.338,1613870000.0
2007-07-04 09:30:00,80.335,80.386,80.314,80.331,1445020000.0
2007-07-04 09:45:00,80.358,80.363,80.301,80.311,1592000000.0
2007-07-04 10:00:00,80.323,80.382,80.321,80.346,1079780000.0
2007-07-04 10:15:00,80.345,80.425,80.345,80.399,1604330000.0
2007-07-04 10:30:00,80.407,80.441,80.363,80.432,1350670000.0
2007-07-04 10:45:00,80.457,80.457,80.377,80.38,1564190000.0
2007-07-04 11:00:00,80.402,80.458,80.369,80.413,1538550000.0
2007-07-04 11:15:00,80.437,80.492,80.414,80.459,1650250000.0
2007-07-04 11:30:00,80.498,80.517,80.435,80.443,1504110000.0
2007-07-04 11:45:00,80.441,80.491,80.432,80.483,1429400000.0
2007-07-04 12:00:00,80.451,80.488,80.434,80.465,1878870000.0
2007-07-04 12:15:00,80.459,80.469,80.412,80.428,1064280000.0
2007-07-04 12:30:00,80.431,80.5,80.422,80.5,1458310000.0
2007-07-04 12:45:00,80.452,80.517,80.438,80.516,1141320000.0
2007-07-04 13:00:00,80.498,80.558,80.473,80.547,1548780000.0
2007-07-04 13:15:00,80.544,80.555,80.508,80.55,1514360000.0
2007-07-04 13:30:00,80.536,80.55,80.494,80.499,1068990000.0
2007-07-04 13:45:00,80.526,80.531,80.488,80.514,1427110000.0
2007-07-04 14:00:00,80.517,80.548,80.484,80.497,1297390000.0
2007-07-04 14:15:00,80.494,80.547,80.48,80.487,1221910000.0
2007-07-04 14:30:00,80.52,80.527,80.465,80.52,1551390000.0
2007-07-04 14:45:00,80.522,80.539,80.49,80.496,533940000.0
2007-07-04 15:00:00,80.544,80.552,80.477,80.53,1497720000.0
2007-07-04 15:15:00,80.557,80.569,80.488,80.558,915060000.0
2007-07-04 15:30:00,80.523,80.559,80.493,80.52,1488790000.0
2007-07-04 15:45:00,80.556,80.556,80.503,80.533,1149190000.0
2007-07-04 16:00:00,80.531,80.576,80.51,80.559,1055370000.0
2007-07-04 16:15:00,80.571,80.601,80.536,80.58,1306940000.0
2007-07-04 16:30:00,80.576,80.585,80.536,80.572,1071510000.0
2007-07-04 16:45:00,80.576,80.597,80.542,80.552,1562970000.0
2007-07-04 17:00:00,80.561,80.588,80.542,80.575,1569070000.0
2007-07-04 17:15:00,80.567,80.598,80.52,80.558,1242190000.0
2007-07-04 17:30:00,80.591,80.604,80.539,80.579,1581000000.0
2007-07-04 17:45:00,80.56,80.6,80.551,80.569,1441780000.0
2007-07-04 18:00:00,80.6,80.6,80.547,80.569,1214380000.0
2007-07-04 18:15:00,80.593,80.602,80.549,80.567,1443490000.0
2007-07-04 18:30:00,80.553,80.607,80.521,80.576,959700000.0
2007-07-04 18:45:00,80.586,80.601,80.521,80.585,1419190000.0
2007-07-04 19:00:00,80.548,80.596,80.529,80.559,1166830000.0
2007-07-04 19:15:00,80.572,80.581,80.514,80.557,1114830000.0
2007-07-04 19:30:00,80.545,80.591,80.533,80.557,1244620000.0
2007-07-04 19:45:00,80.576,80.577,80.521,80.55,663650000.0
2007-07-04 20:00:00,80.51,80.585,80.505,80.553,696400000.0
2007-07-04 20:15:00,80.579,80.583,80.539,80.551,458350000.0
2007-07-04 20:30:00,80.517,80.567,80.51,80.545,431870000.0
2007-07-04 20:45:00,80.533,80.596,80.505,80.561,622660000.0
2007-07-04 21:00:00,80.536,80.587,80.515,80.536,901540000.0
2007-07-04 21:15:00,80.532,80.596,80.519,80.535,860130000.0
2007-07-04 21:30:00,80.584,80.587,80.537,80.55,574580000.0
2007-07-04 21:45:00,80.597,80.597,80.533,80.577,551640000.0
2007-07-04 22:00:00,80.544,80.598,80.539,80.577,457310000.0
2007-07-04 22:15:00,80.595,80.618,80.547,80.597,406150000.0
2007-07-04 22:30:00,80.554,80.617,80.533,80.569,488090000.0
2007-07-04 22:45:00,80.617,80.617,80.554,80.585,561140000.0
2007-07-04 23:00:00,80.606,80.632,80.587,80.591,448910000.0
2007-07-04 23:15:00,80.603,80.608,80.559,80.58,562480000.0
2007-07-04 23:30:00,80.595,80.606,80.55,80.567,770880000.0
2007-07-04 23:45:00,80.578,80.6,80.556,80.578,580780000.0
2007-07-05 00:00:00,80.563,80.629,80.522,80.586,778720000.0
2007-07-05 00:15:00,80.615,80.62,80.548,80.568,651520000.0
2007-07-05 00:30:00,80.577,80.615,80.57,80.583,582920000.0
2007-07-05 00:45:00,80.577,80.637,80.57,80.617,835710000.0
2007-07-05 01:00:00,80.575,80.646,80.569,80.577,637770000.0
2007-07-05 01:15:00,80.576,80.638,80.57,80.577,455020000.0
2007-07-05 01:30:00,80.635,80.646,80.571,80.601,958170000.0
2007-07-05 01:45:00,80.611,80.665,80.596,80.626,947750000.0
2007-07-05 02:00:00,80.635,80.676,80.607,80.642,1208510000.0
2007-07-05 02:15:00,80.644,80.713,80.629,80.646,979110000.0
2007-07-05 02:30:00,80.641,80.728,80.639,80.657,1397940000.0
2007-07-05 02:45:00,80.679,80.744,80.659,80.689,1447470000.0
2007-07-05 03:00:00,80.705,80.749,80.669,80.678,961590000.0
2007-07-05 03:15:00,80.685,80.736,80.671,80.71,1421040000.0
2007-07-05 03:30:00,80.702,80.741,80.676,80.68,1221210000.0
2007-07-05 03:45:00,80.691,80.711,80.644,80.679,1307540000.0
2007-07-05 04:00:00,80.635,80.697,80.635,80.666,989050000.0
2007-07-05 04:15:00,80.696,80.71,80.651,80.679,1092560000.0
2007-07-05 04:30:00,80.652,80.686,80.614,80.621,1623740000.0
2007-07-05 04:45:00,80.636,80.656,80.594,80.645,1273450000.0
2007-07-05 05:00:00,80.64,80.652,80.6,80.608,1463440000.0
2007-07-05 05:15:00,80.602,80.667,80.602,80.621,1105750000.0
2007-07-05 05:30:00,80.633,80.667,80.616,80.645,1027600000.0
2007-07-05 05:45:00,80.664,80.68,80.624,80.663,1173530000.0
2007-07-05 06:00:00,80.656,80.694,80.628,80.637,920010000.0
2007-07-05 06:15:00,80.658,80.687,80.63,80.661,640340000.0
2007-07-05 06:30:00,80.707,80.71,80.621,80.622,1006740000.0
2007-07-05 06:45:00,80.673,80.696,80.592,80.598,572350000.0
2007-07-05 07:00:00,80.591,80.639,80.572,80.576,966210000.0
2007-07-05 07:15:00,80.605,80.625,80.567,80.592,1303220000.0
2007-07-05 07:30:00,80.6,80.623,80.556,80.559,1569440000.0
2007-07-05 07:45:00,80.574,80.617,80.555,80.563,1558570000.0
2007-07-05 08:00:00,80.567,80.613,80.523,80.595,1165460000.0
2007-07-05 08:15:00,80.594,80.628,80.57,80.586,1064070000.0
2007-07-05 08:30:00,80.566,80.63,80.557,80.607,1595190000.0
2007-07-05 08:45:00,80.619,80.644,80.591,80.591,1404910000.0
2007-07-05 09:00:00,80.606,80.634,80.584,80.634,1648830000.0
2007-07-05 09:15:00,80.615,80.66,80.546,80.578,1775380000.0
2007-07-05 09:30:00,80.545,80.572,80.494,80.54,1377440000.0
2007-07-05 09:45:00,80.515,80.525,80.465,80.513,1582380000.0
2007-07-05 10:00:00,80.517,80.556,80.49,80.499,1554810000.0
2007-07-05 10:15:00,80.494,80.524,80.463,80.5,1743220000.0
2007-07-05 10:30:00,80.488,80.542,80.465,80.511,1453640000.0
2007-07-05 10:45:00,80.524,80.612,80.513,80.612,1577500000.0
2007-07-05 11:00:00,80.583,80.624,80.556,80.556,1434060000.0
2007-07-05 11:15:00,80.565,80.586,80.506,80.543,1620230000.0
2007-07-05 11:30:00,80.53,80.581,80.508,80.541,1460290000.0
2007-07-05 11:45:00,80.556,80.575,80.458,80.544,1546220000.0
2007-07-05 12:00:00,80.566,80.627,80.547,80.596,1849740000.0
2007-07-05 12:15:00,80.61,80.631,80.57,80.597,1433780000.0
2007-07-05 12:30:00,80.612,80.649,80.584,80.613,1723160000.0
2007-07-05 12:45:00,80.584,80.726,80.569,80.646,1422280000.0
2007-07-05 13:00:00,80.664,80.677,80.566,80.659,1673470000.0
2007-07-05 13:15:00,80.642,80.67,80.549,80.556,1367200000.0
2007-07-05 13:30:00,80.573,80.65,80.557,80.583,1499670000.0
2007-07-05 13:45:00,80.604,80.65,80.581,80.615,1717960000.0
2007-07-05 14:00:00,80.605,80.641,80.574,80.58,1644290000.0
2007-07-05 14:15:00,80.595,80.687,80.588,80.687,1582290000.0
2007-07-05 14:30:00,80.676,80.698,80.636,80.677,1623550000.0
2007-07-05 14:45:00,80.665,80.741,80.651,80.716,1544760000.0
2007-07-05 15:00:00,80.711,80.809,80.709,80.807,1725210000.0
2007-07-05 15:15:00,80.793,80.812,80.743,80.786,1313290000.0
2007-07-05 15:30:00,80.765,80.801,80.738,80.773,1515010000.0
2007-07-05 15:45:00,80.745,80.801,80.737,80.789,1333610000.0
2007-07-05 16:00:00,80.796,80.83,80.733,80.756,1268090000.0
2007-07-05 16:15:00,80.787,80.81,80.737,80.75,1504940000.0
2007-07-05 16:30:00,80.747,80.861,80.747,80.828,1330740000.0
2007-07-05 16:45:00,80.809,80.833,80.719,80.73,1687620000.0
2007-07-05 17:00:00,80.723,80.753,80.646,80.713,1643510000.0
2007-07-05 17:15:00,80.731,80.761,80.705,80.746,1439570000.0
2007-07-05 17:30:00,80.774,80.778,80.704,80.715,1738740000.0
2007-07-05 17:45:00,80.718,80.738,80.669,80.687,1518860000.0
2007-07-05 18:00:00,80.67,80.703,80.612,80.646,1575690000.0
2007-07-05 18:15:00,80.641,80.675,80.611,80.62,1534740000.0
2007-07-05 18:30:00,80.611,80.685,80.606,80.63,1471580000.0
2007-07-05 18:45:00,80.643,80.695,80.624,80.639,1555780000.0
2007-07-05 19:00:00,80.651,80.688,80.606,80.66,1601630000.0
2007-07-05 19:15:00,80.621,80.686,80.605,80.686,1713520000.0
2007-07-05 19:30:00,80.676,80.695,80.642,80.685,1478730000.0
2007-07-05 19:45:00,80.661,80.715,80.608,80.715,1186310000.0
2007-07-05 20:00:00,80.688,80.734,80.645,80.719,1011460000.0
2007-07-05 20:15:00,80.655,80.72,80.639,80.711,1062020000.0
2007-07-05 20:30:00,80.727,80.74,80.685,80.715,423130000.0
2007-07-05 20:45:00,80.726,80.772,80.669,80.74,864890000.0
2007-07-05 21:00:00,80.753,80.784,80.706,80.749,666380000.0
2007-07-05 21:15:00,80.757,80.796,80.704,80.72,758260000.0
2007-07-05 21:30:00,80.755,80.755,80.706,80.747,555340000.0
2007-07-05 21:45:00,80.755,80.771,80.718,80.737,622320000.0
2007-07-05 22:00:00,80.774,80.778,80.671,80.676,1080750000.0
2007-07-05 22:15:00,80.694,80.709,80.662,80.703,530170000.0
2007-07-05 22:30:00,80.716,80.741,80.695,80.722,620980000.0
2007-07-05 22:45:00,80.733,80.767,80.71,80.727,560980000.0
2007-07-05 23:00:00,80.777,80.788,80.739,80.747,387610000.0
2007-07-05 23:15:00,80.758,80.803,80.725,80.727,590360000.0
2007-07-05 23:30:00,80.763,80.766,80.668,80.668,719280000.0
2007-07-05 23:45:00,80.682,80.73,80.674,80.678,741170000.0
2007-07-06 00:00:00,80.694,80.808,80.694,80.751,837370000.0
2007-07-06 00:15:00,80.749,80.817,80.745,80.797,603400000.0
2007-07-06 00:30:00,80.826,80.84,80.786,80.788,392780000.0
2007-07-06 00:45:00,80.819,80.819,80.76,80.777,939580000.0
2007-07-06 01:00:00,80.816,80.825,80.777,80.82,613120000.0
2007-07-06 01:15:00,80.815,80.818,80.758,80.767,711430000.0
2007-07-06 01:30:00,80.789,80.803,80.759,80.794,813520000.0
2007-07-06 01:45:00,80.788,80.817,80.75,80.759,799060000.0
2007-07-06 02:00:00,80.807,80.807,80.76,80.768,772750000.0
2007-07-06 02:15:00,80.774,80.871,80.762,80.795,698850000.0
2007-07-06 02:30:00,80.836,80.843,80.794,80.81,1059080000.0
2007-07-06 02:45:00,80.841,80.841,80.772,80.816,1119230000.0
2007-07-06 03:00:00,80.851,80.877,80.778,80.808,998810000.0
2007-07-06 03:15:00,80.791,80.847,80.791,80.815,1324970000.0
2007-07-06 03:30:00,80.813,80.869,80.793,80.849,1216180000.0
2007-07-06 03:45:00,80.861,80.882,80.808,80.857,1445450000.0
2007-07-06 04:00:00,80.849,80.883,80.832,80.841,1134310000.0
2007-07-06 04:15:00,80.85,80.885,80.829,80.863,1251040000.0
2007-07-06 04:30:00,80.842,80.888,80.821,80.885,1493520000.0
2007-07-06 04:45:00,80.862,80.89,80.839,80.888,845210000.0
2007-07-06 05:00:00,80.895,80.899,80.822,80.845,1323370000.0
2007-07-06 05:15:00,80.842,80.874,80.823,80.839,1132830000.0
2007-07-06 05:30:00,80.868,80.877,80.83,80.87,1024960000.0
2007-07-06 05:45:00,80.885,80.912,80.855,80.911,1100880000.0
2007-07-06 06:00:00,80.885,80.945,80.846,80.893,1071670000.0
2007-07-06 06:15:00,80.883,80.926,80.867,80.921,931120000.0
2007-07-06 06:30:00,80.967,80.967,80.888,80.919,1050570000.0
2007-07-06 06:45:00,80.919,80.967,80.896,80.935,606410000.0
2007-07-06 07:00:00,80.97,80.98,80.909,80.938,1124530000.0
2007-07-06 07:15:00,80.911,80.962,80.911,80.942,1352640000.0
2007-07-06 07:30:00,80.952,80.99,80.929,80.954,1509670000.0
2007-07-06 07:45:00,80.972,81.011,80.945,80.997,1517580000.0
2007-07-06 08:00:00,81.01,81.014,80.921,80.928,1320150000.0
2007-07-06 08:15:00,80.974,80.998,80.933,80.968,880290000.0
2007-07-06 08:30:00,80.98,81.058,80.975,81.017,1356810000.0
2007-07-06 08:45:00,80.983,81.024,80.918,80.931,1383460000.0
2007-07-06 09:00:00,80.942,80.982,80.912,80.92,1406590000.0
2007-07-06 09:15:00,80.938,80.989,80.936,80.957,1554270000.0
2007-07-06 09:30:00,80.958,81.0,80.936,80.962,1311470000.0
2007-07-06 09:45:00,80.982,81.002,80.938,80.961,1349490000.0
2007-07-06 10:00:00,80.997,80.998,80.926,80.957,1399360000.0
2007-07-06 10:15:00,80.968,80.968,80.895,80.929,1736220000.0
2007-07-06 10:30:00,80.899,80.958,80.884,80.913,1381370000.0
2007-07-06 10:45:00,80.91,80.968,80.9,80.927,1503710000.0
2007-07-06 11:00:00,80.973,80.982,80.917,80.964,1274460000.0
2007-07-06 11:15:00,80.957,81.016,80.931,80.943,1287230000.0
2007-07-06 11:30:00,80.932,80.982,80.915,80.938,1385770000.0
2007-07-06 11:45:00,80.967,81.005,80.951,80.983,1546460000.0
2007-07-06 12:00:00,80.956,80.995,80.932,80.985,1890410000.0
2007-07-06 12:15:00,81.001,81.001,80.938,80.945,797170000.0
2007-07-06 12:30:00,80.955,80.998,80.935,80.972,1204040000.0
2007-07-06 12:45:00,80.949,80.967,80.928,80.96,1144880000.0
2007-07-06 13:00:00,80.934,80.969,80.904,80.961,1527680000.0
2007-07-06 13:15:00,80.923,80.994,80.913,80.981,1665860000.0
2007-07-06 13:30:00,80.97,80.991,80.922,80.957,1480780000.0
2007-07-06 13:45:00,80.951,80.983,80.918,80.937,1726770000.0
2007-07-06 14:00:00,80.95,80.981,80.887,80.914,1489050000.0
2007-07-06 14:15:00,80.948,80.948,80.823,80.91,1734120000.0
2007-07-06 14:30:00,80.898,81.047,80.891,81.004,1641980000.0
2007-07-06 14:45:00,81.014,81.031,80.937,80.991,1408620000.0
2007-07-06 15:00:00,80.956,81.051,80.939,81.025,1763790000.0
2007-07-06 15:15:00,81.015,81.108,81.015,81.078,1273450000.0
2007-07-06 15:30:00,81.1,81.101,81.028,81.049,1491510000.0
2007-07-06 15:45:00,81.04,81.063,81.016,81.034,1299550000.0
2007-07-06 16:00:00,81.046,81.049,80.927,80.934,1333650000.0
2007-07-06 16:15:00,80.949,81.023,80.938,81.006,1595260000.0
2007-07-06 16:30:00,81.001,81.031,80.969,81.002,1464740000.0
2007-07-06 16:45:00,81.008,81.032,80.963,81.023,1706510000.0
2007-07-06 17:00:00,80.983,81.011,80.934,80.983,1422410000.0
2007-07-06 17:15:00,80.993,81.0,80.934,80.994,1189640000.0
2007-07-06 17:30:00,80.984,81.041,80.96,80.997,1412500000.0
2007-07-06 17:45:00,80.983,81.084,80.983,81.045,1688560000.0
2007-07-06 18:00:00,81.086,81.138,81.055,81.09,1569530000.0
2007-07-06 18:15:00,81.113,81.113,81.046,81.068,1503160000.0
2007-07-06 18:30:00,81.075,81.118,81.042,81.099,944360000.0
2007-07-06 18:45:00,81.108,81.117,81.067,81.113,790410000.0
2007-07-06 19:00:00,81.084,81.117,81.051,81.094,1395580000.0
2007-07-06 19:15:00,81.115,81.117,81.075,81.095,1170490000.0
2007-07-06 19:30:00,81.116,81.122,81.059,81.087,1663790000.0
2007-07-06 19:45:00,81.099,81.121,81.068,81.103,1010320000.0
2007-07-06 20:00:00,81.06,81.128,81.053,81.126,497330000.0
2007-07-06 20:15:00,81.099,81.15,81.099,81.148,888420000.0
2007-07-06 20:30:00,81.132,81.157,81.078,81.156,487810000.0
2007-07-06 20:45:00,81.13,81.17,81.114,81.156,637460000.0
2007-07-06 21:00:00,81.126,81.159,81.114,81.129,722080000.0
2007-07-06 21:15:00,81.143,81.176,81.124,81.168,593580000.0
2007-07-06 21:30:00,81.104,81.176,81.099,81.12,617760000.0
2007-07-06 21:45:00,81.157,81.167,81.094,81.121,738150000.0
2007-07-06 22:00:00,81.124,81.174,81.036,81.046,893010000.0
2007-07-06 22:15:00,81.036,81.098,81.025,81.043,697940000.0
2007-07-06 22:30:00,81.031,81.074,81.007,81.007,797780000.0
2007-07-06 22:45:00,81.046,81.085,81.018,81.038,596980000.0
2007-07-09 02:00:00,81.124,81.147,81.104,81.142,1176800000.0
2007-07-09 02:15:00,81.153,81.181,81.118,81.162,1208950000.0
2007-07-09 02:30:00,81.136,81.184,81.13,81.177,645830000.0
2007-07-09 02:45:00,81.187,81.216,81.158,81.177,860400000.0
2007-07-09 03:00:00,81.211,81.227,81.157,81.205,1025200000.0
2007-07-09 03:15:00,81.225,81.227,81.183,81.213,641070000.0
2007-07-09 03:30:00,81.21,81.26,81.199,81.218,887840000.0
2007-07-09 03:45:00,81.236,81.296,81.228,81.294,1004140000.0
2007-07-09 04:00:00,81.269,81.33,81.266,81.326,897000000.0
2007-07-09 04:15:00,81.335,81.343,81.287,81.292,1030830000.0
2007-07-09 04:30:00,81.303,81.336,81.281,81.287,969220000.0
2007-07-09 04:45:00,81.301,81.347,81.286,81.315,599820000.0
2007-07-09 05:00:00,81.283,81.329,81.274,81.31,735880000.0
2007-07-09 05:15:00,81.317,81.328,81.279,81.315,925160000.0
2007-07-09 05:30:00,81.303,81.329,81.272,81.317,902990000.0
2007-07-09 05:45:00,81.304,81.351,81.299,81.324,1374750000.0
2007-07-09 06:00:00,81.326,81.39,81.304,81.336,867910000.0
2007-07-09 06:15:00,81.362,81.379,81.304,81.345,994350000.0
2007-07-09 06:30:00,81.342,81.408,81.331,81.335,1037620000.0
2007-07-09 06:45:00,81.394,81.411,81.331,81.333,1013960000.0
2007-07-09 07:00:00,81.328,81.406,81.328,81.391,886990000.0
2007-07-09 07:15:00,81.408,81.418,81.322,81.334,615970000.0
2007-07-09 07:30:00,81.365,81.374,81.317,81.336,1138850000.0
2007-07-09 07:45:00,81.316,81.349,81.304,81.334,1216640000.0
2007-07-09 08:00:00,81.349,81.358,81.32,81.334,1232910000.0
2007-07-09 08:15:00,81.317,81.352,81.279,81.28,1630210000.0
2007-07-09 08:30:00,81.296,81.345,81.283,81.317,1817490000.0
2007-07-09 08:45:00,81.334,81.364,81.303,81.349,1596140000.0
2007-07-09 09:00:00,81.37,81.371,81.234,81.241,1511650000.0
2007-07-09 09:15:00,81.246,81.303,81.225,81.246,1458980000.0
2007-07-09 09:30:00,81.226,81.273,81.196,81.242,1648700000.0
2007-07-09 09:45:00,81.217,81.248,81.193,81.215,1605960000.0
2007-07-09 10:00:00,81.217,81.279,81.184,81.184,1605470000.0
2007-07-09 10:15:00,81.183,81.22,81.093,81.128,1694340000.0
2007-07-09 10:30:00,81.158,81.188,81.102,81.143,1553130000.0
2007-07-09 10:45:00,81.154,81.174,81.1,81.113,1589870000.0
2007-07-09 11:00:00,81.139,81.144,81.079,81.106,1837220000.0
2007-07-09 11:15:00,81.145,81.164,81.097,81.131,1360350000.0
2007-07-09 11:30:00,81.129,81.151,81.096,81.129,1474330000.0
2007-07-09 11:45:00,81.128,81.202,81.119,81.178,1274950000.0
2007-07-09 12:00:00,81.191,81.253,81.16,81.201,1187450000.0
2007-07-09 12:15:00,81.189,81.221,81.169,81.187,1490970000.0
2007-07-09 12:30:00,81.209,81.245,81.176,81.19,1270760000.0
2007-07-09 12:45:00,81.206,81.238,81.178,81.202,1758280000.0
2007-07-09 13:00:00,81.233,81.235,81.175,81.235,1468770000.0
2007-07-09 13:15:00,81.207,81.231,81.173,81.188,1619900000.0
2007-07-09 13:30:00,81.197,81.221,81.146,81.185,1721310000.0
2007-07-09 13:45:00,81.169,81.203,81.144,81.186,1643170000.0
2007-07-09 14:00:00,81.2,81.238,81.167,81.178,1700550000.0
2007-07-09 14:15:00,81.194,81.271,81.192,81.223,1590810000.0
2007-07-09 14:30:00,81.235,81.244,81.203,81.233,1629010000.0
2007-07-09 14:45:00,81.22,81.243,81.177,81.201,1670160000.0
2007-07-09 15:00:00,81.179,81.231,81.166,81.184,1418520000.0
2007-07-09 15:15:00,81.163,81.181,81.1,81.142,1715610000.0
2007-07-09 15:30:00,81.109,81.163,81.109,81.136,1361880000.0
2007-07-09 15:45:00,81.197,81.197,81.104,81.11,1857570000.0
2007-07-09 16:00:00,81.14,81.165,81.081,81.121,1571920000.0
2007-07-09 16:15:00,81.137,81.162,81.084,81.107,1600420000.0
2007-07-09 16:30:00,81.084,81.106,81.016,81.036,1663350000.0
2007-07-09 16:45:00,81.022,81.06,80.992,81.014,1526780000.0
2007-07-09 17:00:00,80.989,81.069,80.986,81.033,1562620000.0
2007-07-09 17:15:00,81.021,81.066,81.002,81.037,1622600000.0
2007-07-09 17:30:00,81.062,81.11,81.026,81.069,1696260000.0
2007-07-09 17:45:00,81.067,81.108,81.049,81.088,1549770000.0
2007-07-09 18:00:00,81.099,81.128,81.061,81.073,1558410000.0
2007-07-09 18:15:00,81.087,81.13,81.058,81.093,1410560000.0
2007-07-09 18:30:00,81.081,81.12,81.065,81.076,1778350000.0
2007-07-09 18:45:00,81.089,81.127,81.046,81.065,1633620000.0
2007-07-09 19:00:00,81.102,81.107,81.056,81.069,1496370000.0
2007-07-09 19:15:00,81.094,81.142,81.075,81.137,1595980000.0
2007-07-09 19:30:00,81.106,81.166,81.099,81.15,1101090000.0
2007-07-09 19:45:00,81.126,81.174,81.108,81.162,1203570000.0
2007-07-09 20:00:00,81.121,81.149,81.103,81.125,1785120000.0
2007-07-09 20:15:00,81.135,81.159,81.085,81.122,1553210000.0
2007-07-09 20:30:00,81.108,81.146,81.077,81.143,1713530000.0
2007-07-09 20:45:00,81.173,81.176,81.094,81.14,1174110000.0
2007-07-09 21:00:00,81.115,81.159,81.115,81.12,725560000.0
2007-07-09 21:15:00,81.148,81.151,81.086,81.126,958850000.0
2007-07-09 21:30:00,81.14,81.167,81.114,81.141,856120000.0
2007-07-09 21:45:00,81.157,81.157,81.109,81.125,970010000.0
2007-07-09 22:00:00,81.135,81.168,81.116,81.124,1265750000.0
2007-07-09 22:15:00,81.131,81.169,81.108,81.162,1258810000.0
2007-07-09 22:30:00,81.138,81.177,81.1,81.107,1375940000.0
2007-07-09 22:45:00,81.144,81.178,81.1,81.14,1574130000.0
2007-07-09 23:00:00,81.152,81.179,81.119,81.173,1339930000.0
2007-07-09 23:15:00,81.167,81.167,81.1,81.1,1705020000.0
2007-07-09 23:30:00,81.119,81.133,81.085,81.096,1523560000.0
2007-07-09 23:45:00,81.098,81.171,81.083,81.167,998290000.0
2007-07-10 00:00:00,81.156,81.207,81.134,81.17,1416170000.0
2007-07-10 00:15:00,81.198,81.198,81.136,81.139,1290830000.0
2007-07-10 00:30:00,81.145,81.209,81.13,81.163,1372250000.0
2007-07-10 00:45:00,81.175,81.189,81.139,81.15,902020000.0
2007-07-10 01:00:00,81.146,81.152,81.1,81.133,1340150000.0
2007-07-10 01:15:00,81.145,81.157,81.087,81.111,1303020000.0
2007-07-10 01:30:00,81.12,81.169,81.116,81.155,880260000.0
2007-07-10 01:45:00,81.155,81.17,81.103,81.146,1280060000.0
2007-07-10 02:00:00,81.153,81.218,81.104,81.145,1217590000.0
2007-07-10 02:15:00,81.158,81.2,81.138,81.154,1148710000.0
2007-07-10 02:30:00,81.18,81.238,81.158,81.166,1267020000.0
2007-07-10 02:45:00,81.18,81.22,81.162,81.185,1497860000.0
2007-07-10 03:00:00,81.198,81.246,81.19,81.206,1340090000.0
2007-07-10 03:15:00,81.184,81.22,81.121,81.144,1343160000.0
2007-07-10 03:30:00,81.134,81.219,81.134,81.163,1107880000.0
2007-07-10 03:45:00,81.164,81.205,81.157,81.194,853080000.0
2007-07-10 04:00:00,81.184,81.226,81.153,81.153,1136270000.0
2007-07-10 04:15:00,81.134,81.172,81.091,81.11,994460000.0
2007-07-10 04:30:00,81.14,81.175,81.11,81.127,612640000.0
2007-07-10 04:45:00,81.157,81.213,81.12,81.199,1290070000.0
2007-07-10 05:00:00,81.17,81.202,81.155,81.165,1212610000.0
2007-07-10 05:15:00,81.196,81.217,81.143,81.156,1326280000.0
2007-07-10 05:30:00,81.205,81.205,81.153,81.198,958790000.0
2007-07-10 05:45:00,81.192,81.196,81.127,81.164,1227430000.0
2007-07-10 06:00:00,81.167,81.187,81.114,81.14,1054260000.0
2007-07-10 06:15:00,81.127,81.187,81.127,81.135,1359310000.0
2007-07-10 06:30:00,81.175,81.226,81.147,81.212,748400000.0
2007-07-10 06:45:00,81.237,81.237,81.176,81.208,638190000.0
2007-07-10 07:00:00,81.215,81.247,81.194,81.198,1172630000.0
2007-07-10 07:15:00,81.235,81.258,81.193,81.227,819490000.0
2007-07-10 07:30:00,81.223,81.278,81.214,81.256,1571350000.0
2007-07-10 07:45:00,81.248,81.293,81.235,81.236,1259470000.0
2007-07-10 08:00:00,81.274,81.296,81.236,81.247,1403510000.0
2007-07-10 08:15:00,81.26,81.307,81.246,81.257,1687500000.0
2007-07-10 08:30:00,81.296,81.306,81.199,81.226,1428580000.0
2007-07-10 08:45:00,81.209,81.253,81.154,81.188,1403220000.0
2007-07-10 09:00:00,81.159,81.245,81.154,81.172,1613230000.0
2007-07-10 09:15:00,81.167,81.222,81.106,81.166,1223910000.0
2007-07-10 09:30:00,81.173,81.22,81.133,81.215,1852550000.0
2007-07-10 09:45:00,81.239,81.264,81.175,81.212,1447330000.0
2007-07-10 10:00:00,81.182,81.226,81.157,81.168,1532170000.0
2007-07-10 10:15:00,81.191,81.222,81.122,81.205,1562880000.0
2007-07-10 10:30:00,81.169,81.198,81.117,81.121,1582970000.0
2007-07-10 10:45:00,81.154,81.175,81.114,81.114,1485300000.0
2007-07-10 11:00:00,81.144,81.169,81.107,81.156,1332250000.0
2007-07-10 11:15:00,81.151,81.174,81.085,81.095,1751210000.0
2007-07-10 11:30:00,81.111,81.131,81.072,81.112,1699300000.0
2007-07-10 11:45:00,81.1,81.118,81.049,81.103,1235340000.0
2007-07-10 12:00:00,81.113,81.169,81.081,81.143,1668560000.0
2007-07-10 12:15:00,81.151,81.185,81.049,81.061,1681520000.0
2007-07-10 12:30:00,81.074,81.168,81.064,81.103,1228190000.0
2007-07-10 12:45:00,81.086,81.179,81.07,81.176,1712020000.0
2007-07-10 13:00:00,81.204,81.21,81.125,81.167,1510140000.0
2007-07-10 13:15:00,81.179,81.199,81.088,81.098,1139860000.0
2007-07-10 13:30:00,81.09,81.142,81.005,81.04,1624030000.0
2007-07-10 13:45:00,81.051,81.08,80.991,81.024,1232380000.0
2007-07-10 14:00:00,81.013,81.042,80.861,80.861,1530390000.0
2007-07-10 14:15:00,80.884,80.924,80.79,80.894,1194830000.0
2007-07-10 14:30:00,80.899,80.97,80.888,80.939,1500110000.0
2007-07-10 14:45:00,80.953,80.98,80.819,80.847,1351830000.0
2007-07-10 15:00:00,80.823,80.872,80.752,80.752,1515630000.0
2007-07-10 15:15:00,80.738,80.783,80.678,80.734,1650640000.0
2007-07-10 15:30:00,80.724,80.749,80.603,80.603,1454600000.0
2007-07-10 15:45:00,80.628,80.662,80.504,80.621,1283930000.0
2007-07-10 16:00:00,80.601,80.692,80.572,80.659,1277120000.0
2007-07-10 16:15:00,80.651,80.68,80.58,80.598,1714480000.0
2007-07-10 16:30:00,80.625,80.64,80.498,80.531,1517150000.0
2007-07-10 16:45:00,80.542,80.544,80.357,80.479,1179780000.0
2007-07-10 17:00:00,80.486,80.537,80.462,80.52,1335810000.0
2007-07-10 17:15:00,80.514,80.592,80.501,80.536,1578860000.0
2007-07-10 17:30:00,80.532,80.566,80.484,80.551,1462770000.0
2007-07-10 17:45:00,80.54,80.586,80.511,80.511,1387580000.0
2007-07-10 18:00:00,80.538,80.55,80.478,80.49,1530420000.0
2007-07-10 18:15:00,80.505,80.558,80.485,80.524,1418060000.0
2007-07-10 18:30:00,80.524,80.556,80.507,80.511,1557320000.0
2007-07-10 18:45:00,80.504,80.616,80.504,80.569,1571350000.0
2007-07-10 19:00:00,80.589,80.619,80.513,80.579,1552280000.0
2007-07-10 19:15:00,80.57,80.602,80.49,80.499,1387810000.0
2007-07-10 19:30:00,80.51,80.576,80.478,80.564,1426420000.0
2007-07-10 19:45:00,80.566,80.566,80.41,80.433,1303730000.0
2007-07-10 20:00:00,80.45,80.515,80.425,80.488,1180210000.0
2007-07-10 20:15:00,80.479,80.539,80.47,80.514,1099830000.0
2007-07-10 20:30:00,80.509,80.521,80.469,80.5,1076810000.0
2007-07-10 20:45:00,80.507,80.508,80.399,80.429,1150440000.0
2007-07-10 21:00:00,80.399,80.417,80.363,80.394,988670000.0
2007-07-10 21:15:00,80.4,80.459,80.389,80.433,587580000.0
2007-07-10 21:30:00,80.425,80.442,80.371,80.379,1220870000.0
2007-07-10 21:45:00,80.391,80.448,80.38,80.382,972310000.0
2007-07-10 22:00:00,80.368,80.402,80.32,80.352,1212210000.0
2007-07-10 22:15:00,80.376,80.405,80.316,80.318,821960000.0
2007-07-10 22:30:00,80.329,80.36,80.3,80.316,955880000.0
2007-07-10 22:45:00,80.314,80.329,80.239,80.246,880010000.0
2007-07-10 23:00:00,80.255,80.267,80.21,80.236,535470000.0
2007-07-10 23:15:00,80.233,80.276,80.217,80.217,503700000.0
2007-07-10 23:30:00,80.228,80.249,80.078,80.089,1181200000.0
2007-07-10 23:45:00,80.092,80.094,79.93,79.997,752940000.0
2007-07-11 00:00:00,79.985,79.985,79.821,79.821,810880000.0
2007-07-11 00:15:00,79.826,79.929,79.771,79.909,909440000.0
2007-07-11 00:30:00,79.924,80.071,79.924,80.01,890550000.0
2007-07-11 00:45:00,80.023,80.093,79.905,79.923,1215590000.0
2007-07-11 01:00:00,79.933,80.102,79.933,80.095,614190000.0
2007-07-11 01:15:00,80.118,80.173,80.071,80.136,796020000.0
2007-07-11 01:30:00,80.157,80.201,80.124,80.169,717010000.0
2007-07-11 01:45:00,80.19,80.259,80.177,80.224,1074900000.0
2007-07-11 02:00:00,80.208,80.24,80.139,80.158,1073840000.0
2007-07-11 02:15:00,80.171,80.258,80.163,80.223,1193980000.0
2007-07-11 02:30:00,80.219,80.287,80.208,80.248,1323830000.0
2007-07-11 02:45:00,80.222,80.272,80.165,80.185,1390020000.0
2007-07-11 03:00:00,80.205,80.228,80.132,80.159,1291540000.0
2007-07-11 03:15:00,80.173,80.212,80.166,80.196,1199550000.0
2007-07-11 03:30:00,80.203,80.255,80.179,80.215,1295020000.0
2007-07-11 03:45:00,80.222,80.231,80.191,80.213,848300000.0
2007-07-11 04:00:00,80.195,80.262,80.191,80.252,1005000000.0
2007-07-11 04:15:00,80.236,80.268,80.211,80.241,953000000.0
2007-07-11 04:30:00,80.276,80.278,80.221,80.226,708010000.0
2007-07-11 04:45:00,80.276,80.298,80.219,80.264,1405730000.0
2007-07-11 05:00:00,80.235,80.258,80.201,80.206,1206470000.0
2007-07-11 05:15:00,80.206,80.228,80.166,80.223,1201580000.0
2007-07-11 05:30:00,80.237,80.263,80.202,80.246,1299920000.0
2007-07-11 05:45:00,80.245,80.261,80.201,80.242,1273740000.0
2007-07-11 06:00:00,80.213,80.242,80.171,80.204,1059800000.0
2007-07-11 06:15:00,80.186,80.259,80.183,80.226,1222840000.0
2007-07-11 06:30:00,80.275,80.29,80.216,80.268,816510000.0
2007-07-11 06:45:00,80.277,80.277,80.209,80.229,1074000000.0
2007-07-11 07:00:00,80.217,80.241,80.192,80.231,1091200000.0
2007-07-11 07:15:00,80.21,80.235,80.047,80.083,1231770000.0
2007-07-11 07:30:00,80.059,80.097,79.932,79.953,1854290000.0
2007-07-11 07:45:00,79.925,79.951,79.832,79.895,1591110000.0
2007-07-11 08:00:00,79.932,80.036,79.922,79.969,1600610000.0
2007-07-11 08:15:00,79.989,80.006,79.874,79.937,1610690000.0
2007-07-11 08:30:00,79.951,79.985,79.892,79.957,1411620000.0
2007-07-11 08:45:00,79.979,79.991,79.925,79.951,1571170000.0
2007-07-11 09:00:00,79.982,80.018,79.936,79.967,1598440000.0
2007-07-11 09:15:00,79.962,79.98,79.852,79.964,1190830000.0
2007-07-11 09:30:00,79.945,79.979,79.89,79.905,1725830000.0
2007-07-11 09:45:00,79.939,80.009,79.906,79.96,1673570000.0
2007-07-11 10:00:00,79.982,80.004,79.95,79.965,1353710000.0
2007-07-11 10:15:00,79.987,80.112,79.977,80.032,1536870000.0
2007-07-11 10:30:00,80.035,80.136,80.025,80.108,1661970000.0
2007-07-11 10:45:00,80.129,80.177,80.074,80.171,1456020000.0
2007-07-11 11:00:00,80.173,80.192,80.123,80.135,1666810000.0
2007-07-11 11:15:00,80.134,80.242,80.134,80.227,1713290000.0
2007-07-11 11:30:00,80.239,80.268,80.173,80.214,1705640000.0
2007-07-11 11:45:00,80.212,80.239,80.182,80.201,1241570000.0
2007-07-11 12:00:00,80.194,80.36,80.194,80.307,1708920000.0
2007-07-11 12:15:00,80.276,80.378,80.258,80.316,1672960000.0
2007-07-11 12:30:00,80.334,80.359,80.242,80.307,1233740000.0
2007-07-11 12:45:00,80.296,80.334,80.245,80.257,1686940000.0
2007-07-11 13:00:00,80.25,80.279,80.108,80.145,1626160000.0
2007-07-11 13:15:00,80.143,80.19,80.114,80.151,1620490000.0
2007-07-11 13:30:00,80.163,80.18,80.045,80.059,1612430000.0
2007-07-11 13:45:00,80.037,80.216,80.037,80.216,1293670000.0
2007-07-11 14:00:00,80.192,80.296,80.172,80.267,1712350000.0
2007-07-11 14:15:00,80.286,80.292,80.21,80.236,1082120000.0
2007-07-11 14:30:00,80.22,80.385,80.193,80.299,1598180000.0
2007-07-11 14:45:00,80.329,80.402,80.295,80.378,1398450000.0
2007-07-11 15:00:00,80.396,80.471,80.259,80.294,1638440000.0
2007-07-11 15:15:00,80.274,80.332,80.221,80.306,1758340000.0
2007-07-11 15:30:00,80.314,80.445,80.314,80.359,1554080000.0
2007-07-11 15:45:00,80.374,80.426,80.306,80.311,1335330000.0
2007-07-11 16:00:00,80.293,80.397,80.274,80.36,1123130000.0
2007-07-11 16:15:00,80.39,80.46,80.359,80.378,1574000000.0
2007-07-11 16:30:00,80.39,80.43,80.359,80.359,1295150000.0
2007-07-11 16:45:00,80.366,80.392,80.271,80.348,1135950000.0
2007-07-11 17:00:00,80.347,80.603,80.347,80.561,1302580000.0
2007-07-11 17:15:00,80.554,80.641,80.521,80.554,1488910000.0
2007-07-11 17:30:00,80.58,80.668,80.553,80.613,1414850000.0
2007-07-11 17:45:00,80.596,80.636,80.533,80.539,1225450000.0
2007-07-11 18:00:00,80.552,80.599,80.526,80.554,1748700000.0
2007-07-11 18:15:00,80.551,80.58,80.48,80.525,1450830000.0
2007-07-11 18:30:00,80.523,80.547,80.481,80.525,1705310000.0
2007-07-11 18:45:00,80.513,80.522,80.451,80.467,1437870000.0
2007-07-11 19:00:00,80.484,80.517,80.46,80.467,1299880000.0
2007-07-11 19:15:00,80.466,80.507,80.448,80.485,1419050000.0
2007-07-11 19:30:00,80.495,80.564,80.486,80.526,1386320000.0
2007-07-11 19:45:00,80.55,80.577,80.488,80.496,1089650000.0
2007-07-11 20:00:00,80.479,80.538,80.436,80.488,1088050000.0
2007-07-11 20:15:00,80.501,80.541,80.462,80.508,1054370000.0
2007-07-11 20:30:00,80.48,80.522,80.45,80.489,1212260000.0
2007-07-11 20:45:00,80.485,80.514,80.418,80.421,1117620000.0
2007-07-11 21:00:00,80.414,80.514,80.414,80.487,884520000.0
2007-07-11 21:15:00,80.491,80.544,80.471,80.504,681800000.0
2007-07-11 21:30:00,80.517,80.597,80.517,80.593,1057160000.0
2007-07-11 21:45:00,80.585,80.587,80.517,80.555,849870000.0
2007-07-11 22:00:00,80.553,80.753,80.553,80.703,1219710000.0
2007-07-11 22:15:00,80.691,80.766,80.69,80.707,588180000.0
2007-07-11 22:30:00,80.719,80.771,80.696,80.698,780910000.0
2007-07-11 22:45:00,80.71,80.761,80.697,80.708,710440000.0
2007-07-11 23:00:00,80.727,80.737,80.642,80.645,575820000.0
2007-07-11 23:15:00,80.645,80.701,80.645,80.665,620980000.0
2007-07-11 23:30:00,80.706,80.706,80.62,80.628,1103140000.0
2007-07-11 23:45:00,80.641,80.707,80.633,80.686,524060000.0
2007-07-12 00:00:00,80.682,80.706,80.654,80.682,684600000.0
2007-07-12 00:15:00,80.67,80.708,80.644,80.652,655120000.0
2007-07-12 00:30:00,80.657,80.674,80.592,80.609,721060000.0
2007-07-12 00:45:00,80.622,80.654,80.585,80.588,1010690000.0
2007-07-12 01:00:00,80.596,80.656,80.59,80.638,483910000.0
2007-07-12 01:15:00,80.636,80.671,80.598,80.609,638710000.0
2007-07-12 01:30:00,80.596,80.618,80.571,80.579,522620000.0
2007-07-12 01:45:00,80.595,80.638,80.56,80.636,855820000.0
2007-07-12 02:00:00,80.631,80.694,80.607,80.619,1236250000.0
2007-07-12 02:15:00,80.627,80.655,80.596,80.648,1173660000.0
2007-07-12 02:30:00,80.606,80.667,80.599,80.626,973330000.0
2007-07-12 02:45:00,80.649,80.712,80.624,80.666,1479380000.0
2007-07-12 03:00:00,80.694,80.743,80.666,80.712,1284570000.0
2007-07-12 03:15:00,80.703,80.751,80.684,80.715,1185470000.0
2007-07-12 03:30:00,80.696,80.74,80.67,80.678,1282880000.0
2007-07-12 03:45:00,80.696,80.717,80.64,80.645,846170000.0
2007-07-12 04:00:00,80.687,80.689,80.571,80.579,1311450000.0
2007-07-12 04:15:00,80.61,80.628,80.572,80.612,1256100000.0
2007-07-12 04:30:00,80.599,80.621,80.578,80.597,629650000.0
2007-07-12 04:45:00,80.592,80.658,80.59,80.622,1125180000.0
2007-07-12 05:00:00,80.635,80.664,80.602,80.615,994400000.0
2007-07-12 05:15:00,80.623,80.628,80.575,80.579,1244200000.0
2007-07-12 05:30:00,80.6,80.633,80.574,80.586,1431130000.0
2007-07-12 05:45:00,80.624,80.693,80.561,80.644,1384640000.0
2007-07-12 06:00:00,80.659,80.708,80.622,80.664,1339320000.0
2007-07-12 06:15:00,80.621,80.709,80.617,80.651,1307390000.0
2007-07-12 06:30:00,80.664,80.687,80.589,80.635,593540000.0
2007-07-12 06:45:00,80.645,80.66,80.594,80.63,1221620000.0
2007-07-12 07:00:00,80.619,80.66,80.594,80.632,1206830000.0
2007-07-12 07:15:00,80.645,80.651,80.59,80.633,1037330000.0
2007-07-12 07:30:00,80.645,80.667,80.578,80.589,1455880000.0
2007-07-12 07:45:00,80.581,80.624,80.557,80.585,1481020000.0
2007-07-12 08:00:00,80.553,80.581,80.512,80.541,1570560000.0
2007-07-12 08:15:00,80.571,80.628,80.544,80.571,1619590000.0
2007-07-12 08:30:00,80.59,80.633,80.509,80.523,1447290000.0
2007-07-12 08:45:00,80.51,80.575,80.469,80.481,1582230000.0
2007-07-12 09:00:00,80.508,80.508,80.317,80.357,1620720000.0
2007-07-12 09:15:00,80.377,80.422,80.342,80.381,1260610000.0
2007-07-12 09:30:00,80.356,80.519,80.331,80.497,1810880000.0
2007-07-12 09:45:00,80.492,80.52,80.411,80.453,1685120000.0
2007-07-12 10:00:00,80.46,80.496,80.361,80.427,1505970000.0
2007-07-12 10:15:00,80.397,80.492,80.394,80.459,1557580000.0
2007-07-12 10:30:00,80.496,80.52,80.438,80.463,1698860000.0
2007-07-12 10:45:00,80.461,80.509,80.424,80.48,1365880000.0
2007-07-12 11:00:00,80.431,80.503,80.41,80.459,1704600000.0
2007-07-12 11:15:00,80.471,80.526,80.452,80.452,1625440000.0
2007-07-12 11:30:00,80.447,80.551,80.441,80.511,1573280000.0
2007-07-12 11:45:00,80.541,80.547,80.482,80.505,1102310000.0
2007-07-12 12:00:00,80.527,80.608,80.501,80.605,1577570000.0
2007-07-12 12:15:00,80.596,80.615,80.511,80.516,1578210000.0
2007-07-12 12:30:00,80.536,80.581,80.522,80.524,1146930000.0
2007-07-12 12:45:00,80.517,80.581,80.476,80.484,1612500000.0
2007-07-12 13:00:00,80.489,80.523,80.443,80.511,1568440000.0
2007-07-12 13:15:00,80.506,80.578,80.474,80.521,1588280000.0
2007-07-12 13:30:00,80.516,80.566,80.488,80.555,1665340000.0
2007-07-12 13:45:00,80.562,80.582,80.521,80.526,1268480000.0
2007-07-12 14:00:00,80.539,80.558,80.5,80.555,1542140000.0
2007-07-12 14:15:00,80.511,80.581,80.504,80.56,1202730000.0
2007-07-12 14:30:00,80.566,80.63,80.522,80.601,1665930000.0
2007-07-12 14:45:00,80.636,80.662,80.564,80.631,1459360000.0
2007-07-12 15:00:00,80.64,80.736,80.615,80.638,1490700000.0
2007-07-12 15:15:00,80.639,80.698,80.604,80.664,1601530000.0
2007-07-12 15:30:00,80.645,80.71,80.637,80.708,1417290000.0
2007-07-12 15:45:00,80.697,80.747,80.649,80.683,1202550000.0
2007-07-12 16:00:00,80.693,80.766,80.648,80.712,1246240000.0
2007-07-12 16:15:00,80.701,80.745,80.665,80.709,1578520000.0
2007-07-12 16:30:00,80.722,80.785,80.691,80.719,1529420000.0
2007-07-12 16:45:00,80.688,80.76,80.688,80.712,1102120000.0
2007-07-12 17:00:00,80.742,80.754,80.647,80.7,1289140000.0
2007-07-12 17:15:00,80.717,80.772,80.687,80.725,1487940000.0
2007-07-12 17:30:00,80.7,80.834,80.7,80.811,1401370000.0
2007-07-12 17:45:00,80.778,80.807,80.755,80.804,1311580000.0
2007-07-12 18:00:00,80.764,80.801,80.722,80.791,1490730000.0
2007-07-12 18:15:00,80.787,80.804,80.72,80.76,1540850000.0
2007-07-12 18:30:00,80.789,80.827,80.744,80.752,1684890000.0
2007-07-12 18:45:00,80.774,80.809,80.719,80.776,1648070000.0
2007-07-12 19:00:00,80.786,80.828,80.741,80.761,1460570000.0
2007-07-12 19:15:00,80.756,80.818,80.742,80.745,1225260000.0
2007-07-12 19:30:00,80.78,80.808,80.746,80.77,1065620000.0
2007-07-12 19:45:00,80.804,80.804,80.753,80.801,1011460000.0
2007-07-12 20:00:00,80.788,80.811,80.73,80.738,1099360000.0
2007-07-12 20:15:00,80.774,80.811,80.72,80.808,1127140000.0
2007-07-12 20:30:00,80.761,80.803,80.752,80.778,1165700000.0
2007-07-12 20:45:00,80.775,80.821,80.764,80.787,929860000.0
2007-07-12 21:00:00,80.753,80.826,80.753,80.816,885580000.0
2007-07-12 21:15:00,80.838,80.857,80.778,80.797,729950000.0
2007-07-12 21:30:00,80.813,80.85,80.793,80.811,1296160000.0
2007-07-12 21:45:00,80.836,80.84,80.796,80.81,776950000.0
2007-07-12 22:00:00,80.822,80.841,80.798,80.804,819860000.0
2007-07-12 22:15:00,80.844,80.853,80.79,80.797,630710000.0
2007-07-12 22:30:00,80.795,80.827,80.767,80.769,891730000.0
2007-07-12 22:45:00,80.816,80.816,80.738,80.767,695970000.0
2007-07-12 23:00:00,80.798,80.809,80.731,80.745,385890000.0
2007-07-12 23:15:00,80.711,80.747,80.675,80.695,697050000.0
2007-07-12 23:30:00,80.704,80.75,80.686,80.711,883380000.0
2007-07-12 23:45:00,80.737,80.739,80.671,80.71,715760000.0
2007-07-13 00:00:00,80.702,80.706,80.643,80.645,686790000.0
2007-07-13 00:15:00,80.661,80.745,80.654,80.709,606920000.0
2007-07-13 00:30:00,80.736,80.786,80.702,80.741,846030000.0
2007-07-13 00:45:00,80.745,80.774,80.688,80.698,1154630000.0
2007-07-13 01:00:00,80.692,80.756,80.69,80.745,536500000.0
2007-07-13 01:15:00,80.746,80.782,80.732,80.75,655780000.0
2007-07-13 01:30:00,80.764,80.802,80.731,80.738,636670000.0
2007-07-13 01:45:00,80.758,80.79,80.725,80.739,1018190000.0
2007-07-13 02:00:00,80.764,80.859,80.75,80.827,1204350000.0
2007-07-13 02:15:00,80.821,80.862,80.821,80.829,1081950000.0
2007-07-13 02:30:00,80.834,80.898,80.818,80.868,1467910000.0
2007-07-13 02:45:00,80.877,80.94,80.863,80.886,1402700000.0
2007-07-13 03:00:00,80.905,80.905,80.81,80.881,1433460000.0
2007-07-13 03:15:00,80.846,80.893,80.811,80.819,1224550000.0
2007-07-13 03:30:00,80.819,80.847,80.798,80.842,1059940000.0
2007-07-13 03:45:00,80.814,80.873,80.814,80.821,905500000.0
2007-07-13 04:00:00,80.845,80.845,80.789,80.837,1170180000.0
2007-07-13 04:15:00,80.846,80.858,80.798,80.845,1008790000.0
2007-07-13 04:30:00,80.83,80.838,80.793,80.818,706650000.0
2007-07-13 04:45:00,80.803,80.837,80.781,80.806,1289640000.0
2007-07-13 05:00:00,80.795,80.854,80.788,80.839,929180000.0
2007-07-13 05:15:00,80.864,80.864,80.796,80.796,846900000.0
2007-07-13 05:30:00,80.812,80.836,80.784,80.829,1436370000.0
2007-07-13 05:45:00,80.835,80.835,80.77,80.771,903060000.0
2007-07-13 06:00:00,80.807,80.807,80.737,80.737,1286420000.0
2007-07-13 06:15:00,80.76,80.809,80.73,80.794,948560000.0
2007-07-13 06:30:00,80.784,80.847,80.762,80.836,588120000.0
2007-07-13 06:45:00,80.805,80.839,80.74,80.767,973330000.0
2007-07-13 07:00:00,80.763,80.834,80.763,80.798,1145010000.0
2007-07-13 07:15:00,80.803,80.827,80.757,80.808,1060600000.0
2007-07-13 07:30:00,80.794,80.802,80.731,80.739,1207040000.0
2007-07-13 07:45:00,80.803,80.803,80.704,80.714,1592820000.0
2007-07-13 08:00:00,80.725,80.811,80.725,80.78,1559950000.0
2007-07-13 08:15:00,80.767,80.819,80.749,80.769,1332210000.0
2007-07-13 08:30:00,80.764,80.85,80.764,80.833,1438030000.0
2007-07-13 08:45:00,80.808,80.838,80.767,80.777,1578040000.0
2007-07-13 09:00:00,80.785,80.835,80.755,80.774,1600150000.0
2007-07-13 09:15:00,80.791,80.839,80.76,80.808,1079440000.0
2007-07-13 09:30:00,80.818,80.852,80.725,80.725,1830630000.0
2007-07-13 09:45:00,80.744,80.778,80.704,80.744,1462170000.0
2007-07-13 10:00:00,80.749,80.768,80.693,80.698,1577020000.0
2007-07-13 10:15:00,80.714,80.751,80.636,80.65,1414180000.0
2007-07-13 10:30:00,80.659,80.765,80.654,80.657,1673970000.0
2007-07-13 10:45:00,80.69,80.758,80.666,80.726,1085870000.0
2007-07-13 11:00:00,80.757,80.757,80.674,80.697,1215030000.0
2007-07-13 11:15:00,80.671,80.746,80.671,80.69,1495050000.0
2007-07-13 11:30:00,80.685,80.724,80.659,80.693,1434250000.0
2007-07-13 11:45:00,80.682,80.744,80.676,80.73,1265970000.0
2007-07-13 12:00:00,80.76,80.774,80.731,80.738,1446760000.0
2007-07-13 12:15:00,80.729,80.77,80.712,80.767,1692350000.0
2007-07-13 12:30:00,80.756,80.774,80.724,80.732,980280000.0
2007-07-13 12:45:00,80.746,80.788,80.726,80.781,1144050000.0
2007-07-13 13:00:00,80.715,80.794,80.714,80.751,1547870000.0
2007-07-13 13:15:00,80.758,80.78,80.708,80.778,1580770000.0
2007-07-13 13:30:00,80.732,80.803,80.719,80.766,1757410000.0
2007-07-13 13:45:00,80.771,80.801,80.726,80.747,1049610000.0
2007-07-13 14:00:00,80.753,80.768,80.696,80.712,1711330000.0
2007-07-13 14:15:00,80.704,80.774,80.68,80.737,1106220000.0
2007-07-13 14:30:00,80.68,80.706,80.594,80.642,1631470000.0
2007-07-13 14:45:00,80.669,80.689,80.618,80.644,1444590000.0
2007-07-13 15:00:00,80.653,80.702,80.624,80.648,1465420000.0
2007-07-13 15:15:00,80.675,80.685,80.459,80.515,1578830000.0
2007-07-13 15:30:00,80.475,80.571,80.463,80.52,1397180000.0
2007-07-13 15:45:00,80.499,80.525,80.451,80.524,1216910000.0
2007-07-13 16:00:00,80.515,80.628,80.515,80.579,1212190000.0
2007-07-13 16:15:00,80.586,80.588,80.481,80.503,1643180000.0
2007-07-13 16:30:00,80.533,80.715,80.525,80.685,1464210000.0
2007-07-13 16:45:00,80.678,80.719,80.547,80.547,1126300000.0
2007-07-13 17:00:00,80.552,80.631,80.53,80.558,1317120000.0
2007-07-13 17:15:00,80.554,80.61,80.547,80.569,1482280000.0
2007-07-13 17:30:00,80.555,80.583,80.46,80.46,1483000000.0
2007-07-13 17:45:00,80.466,80.493,80.406,80.421,1381930000.0
2007-07-13 18:00:00,80.414,80.496,80.39,80.468,1693180000.0
2007-07-13 18:15:00,80.483,80.52,80.451,80.458,1309910000.0
2007-07-13 18:30:00,80.458,80.505,80.439,80.505,1521370000.0
2007-07-13 18:45:00,80.516,80.532,80.437,80.509,1486420000.0
2007-07-13 19:00:00,80.526,80.526,80.411,80.413,1454910000.0
2007-07-13 19:15:00,80.446,80.494,80.417,80.481,1343830000.0
2007-07-13 19:30:00,80.472,80.499,80.428,80.44,1131210000.0
2007-07-13 19:45:00,80.454,80.49,80.429,80.461,1122190000.0
2007-07-13 20:00:00,80.457,80.523,80.457,80.515,895740000.0
2007-07-13 20:15:00,80.513,80.54,80.463,80.511,1164900000.0
2007-07-13 20:30:00,80.503,80.513,80.455,80.476,971470000.0
2007-07-13 20:45:00,80.519,80.535,80.433,80.457,1118580000.0
2007-07-13 21:00:00,80.444,80.494,80.418,80.49,650770000.0
2007-07-13 21:15:00,80.508,80.508,80.444,80.478,379920000.0
2007-07-13 21:30:00,80.494,80.497,80.437,80.438,824850000.0
2007-07-13 21:45:00,80.476,80.478,80.422,80.422,644460000.0
2007-07-13 22:00:00,80.467,80.467,80.408,80.427,759210000.0
2007-07-13 22:15:00,80.425,80.452,80.409,80.439,521260000.0
2007-07-13 22:30:00,80.446,80.458,80.391,80.419,753240000.0
2007-07-13 22:45:00,80.438,80.444,80.392,80.407,636540000.0
2007-07-16 02:00:00,80.48,80.517,80.453,80.469,1166650000.0
2007-07-16 02:15:00,80.465,80.516,80.465,80.509,573540000.0
2007-07-16 02:30:00,80.476,80.529,80.47,80.499,709730000.0
2007-07-16 02:45:00,80.526,80.549,80.497,80.498,471390000.0
2007-07-16 03:00:00,80.535,80.549,80.502,80.543,1227360000.0
2007-07-16 03:15:00,80.533,80.584,80.526,80.574,940940000.0
2007-07-16 03:30:00,80.542,80.574,80.499,80.546,847640000.0
2007-07-16 03:45:00,80.562,80.562,80.47,80.489,881930000.0
2007-07-16 04:00:00,80.476,80.506,80.446,80.468,658430000.0
2007-07-16 04:15:00,80.474,80.503,80.411,80.427,1204440000.0
2007-07-16 04:30:00,80.412,80.462,80.408,80.446,689200000.0
2007-07-16 04:45:00,80.434,80.468,80.41,80.438,572100000.0
2007-07-16 05:00:00,80.424,80.424,80.317,80.337,910050000.0
2007-07-16 05:15:00,80.355,80.355,80.264,80.287,936290000.0
2007-07-16 05:30:00,80.299,80.347,80.265,80.341,708370000.0
2007-07-16 05:45:00,80.343,80.358,80.296,80.323,1199340000.0
2007-07-16 06:00:00,80.314,80.357,80.31,80.339,1036820000.0
2007-07-16 06:15:00,80.337,80.378,80.286,80.292,1280650000.0
2007-07-16 06:30:00,80.311,80.345,80.27,80.332,598620000.0
2007-07-16 06:45:00,80.304,80.312,80.218,80.262,1061000000.0
2007-07-16 07:00:00,80.237,80.326,80.236,80.287,1056300000.0
2007-07-16 07:15:00,80.297,80.361,80.294,80.359,1159780000.0
2007-07-16 07:30:00,80.373,80.376,80.271,80.28,1189890000.0
2007-07-16 07:45:00,80.292,80.36,80.244,80.333,1183830000.0
2007-07-16 08:00:00,80.367,80.371,80.305,80.335,1208560000.0
2007-07-16 08:15:00,80.344,80.374,80.289,80.289,1493760000.0
2007-07-16 08:30:00,80.277,80.337,80.234,80.281,1714090000.0
2007-07-16 08:45:00,80.281,80.385,80.273,80.343,1487670000.0
2007-07-16 09:00:00,80.336,80.38,80.273,80.273,1666260000.0
2007-07-16 09:15:00,80.261,80.34,80.242,80.313,1779160000.0
2007-07-16 09:30:00,80.335,80.373,80.318,80.347,1494360000.0
2007-07-16 09:45:00,80.36,80.398,80.327,80.362,1754780000.0
2007-07-16 10:00:00,80.336,80.359,80.278,80.288,1433710000.0
2007-07-16 10:15:00,80.289,80.364,80.271,80.336,1338240000.0
2007-07-16 10:30:00,80.335,80.376,80.294,80.321,1471790000.0
2007-07-16 10:45:00,80.312,80.342,80.245,80.246,1261510000.0
2007-07-16 11:00:00,80.263,80.267,80.172,80.199,1064330000.0
2007-07-16 11:15:00,80.22,80.241,80.136,80.151,1414560000.0
2007-07-16 11:30:00,80.172,80.24,80.163,80.184,1582770000.0
2007-07-16 11:45:00,80.182,80.209,80.127,80.171,1161250000.0
2007-07-16 12:00:00,80.136,80.204,80.109,80.171,1104250000.0
2007-07-16 12:15:00,80.164,80.246,80.157,80.229,1496360000.0
2007-07-16 12:30:00,80.224,80.277,80.204,80.208,1699200000.0
2007-07-16 12:45:00,80.211,80.243,80.176,80.177,1665800000.0
2007-07-16 13:00:00,80.214,80.242,80.16,80.202,1356710000.0
2007-07-16 13:15:00,80.234,80.238,80.162,80.217,1668850000.0
2007-07-16 13:30:00,80.212,80.259,80.204,80.217,1177620000.0
2007-07-16 13:45:00,80.249,80.293,80.21,80.245,1689810000.0
2007-07-16 14:00:00,80.25,80.297,80.236,80.247,1208350000.0
2007-07-16 14:15:00,80.263,80.287,80.205,80.264,1728310000.0
2007-07-16 14:30:00,80.26,80.298,80.224,80.227,1541740000.0
2007-07-16 14:45:00,80.224,80.275,80.222,80.238,1552510000.0
2007-07-16 15:00:00,80.263,80.309,80.22,80.22,1750850000.0
2007-07-16 15:15:00,80.226,80.317,80.226,80.282,1163950000.0
2007-07-16 15:30:00,80.271,80.328,80.254,80.269,1710680000.0
2007-07-16 15:45:00,80.277,80.309,80.23,80.29,1693770000.0
2007-07-16 16:00:00,80.277,80.316,80.255,80.305,1227360000.0
2007-07-16 16:15:00,80.261,80.359,80.253,80.345,1669840000.0
2007-07-16 16:30:00,80.33,80.409,80.301,80.4,1695200000.0
2007-07-16 16:45:00,80.366,80.459,80.353,80.446,1681340000.0
2007-07-16 17:00:00,80.427,80.456,80.394,80.404,1471410000.0
2007-07-16 17:15:00,80.393,80.448,80.361,80.361,1681970000.0
2007-07-16 17:30:00,80.385,80.386,80.324,80.328,1475460000.0
2007-07-16 17:45:00,80.325,80.369,80.287,80.314,1558070000.0
2007-07-16 18:00:00,80.298,80.323,80.232,80.259,1677830000.0
2007-07-16 18:15:00,80.296,80.317,80.235,80.275,1807210000.0
2007-07-16 18:30:00,80.261,80.304,80.247,80.276,1141380000.0
2007-07-16 18:45:00,80.292,80.327,80.258,80.305,1583280000.0
2007-07-16 19:00:00,80.316,80.348,80.205,80.214,1553430000.0
2007-07-16 19:15:00,80.228,80.272,80.208,80.258,1407860000.0
2007-07-16 19:30:00,80.243,80.269,80.197,80.226,1628510000.0
2007-07-16 19:45:00,80.245,80.288,80.208,80.221,1627130000.0
2007-07-16 20:00:00,80.253,80.27,80.201,80.22,1494020000.0
2007-07-16 20:15:00,80.264,80.268,80.207,80.231,1688140000.0
2007-07-16 20:30:00,80.253,80.291,80.235,80.249,1097780000.0
2007-07-16 20:45:00,80.263,80.301,80.217,80.241,1285640000.0
2007-07-16 21:00:00,80.263,80.281,80.223,80.269,998800000.0
2007-07-16 21:15:00,80.234,80.266,80.222,80.248,716360000.0
2007-07-16 21:30:00,80.226,80.248,80.201,80.208,1557330000.0
2007-07-16 21:45:00,80.204,80.258,80.196,80.242,1382210000.0
2007-07-16 22:00:00,80.266,80.29,80.232,80.248,1312460000.0
2007-07-16 22:15:00,80.284,80.31,80.248,80.264,1401880000.0
2007-07-16 22:30:00,80.261,80.367,80.259,80.286,1424930000.0
2007-07-16 22:45:00,80.334,80.357,80.288,80.314,1296790000.0
2007-07-16 23:00:00,80.344,80.346,80.278,80.297,1532940000.0
2007-07-16 23:15:00,80.326,80.341,80.287,80.328,666410000.0
2007-07-16 23:30:00,80.305,80.336,80.266,80.269,1323670000.0
2007-07-16 23:45:00,80.303,80.339,80.246,80.304,1223960000.0
2007-07-17 00:00:00,80.295,80.346,80.293,80.328,751420000.0
2007-07-17 00:15:00,80.353,80.389,80.316,80.338,1312920000.0
2007-07-17 00:30:00,80.343,80.381,80.292,80.307,1277000000.0
2007-07-17 00:45:00,80.311,80.33,80.251,80.293,1396340000.0
2007-07-17 01:00:00,80.257,80.281,80.239,80.276,1466330000.0
2007-07-17 01:15:00,80.262,80.329,80.26,80.297,1443460000.0
2007-07-17 01:30:00,80.291,80.327,80.255,80.282,1369370000.0
2007-07-17 01:45:00,80.288,80.32,80.259,80.273,1165590000.0
2007-07-17 02:00:00,80.285,80.371,80.273,80.328,1345540000.0
2007-07-17 02:15:00,80.366,80.381,80.313,80.356,1067190000.0
2007-07-17 02:30:00,80.342,80.405,80.34,80.358,1495400000.0
2007-07-17 02:45:00,80.396,80.396,80.319,80.349,1196920000.0
2007-07-17 03:00:00,80.37,80.401,80.325,80.326,1336790000.0
2007-07-17 03:15:00,80.377,80.377,80.285,80.291,742070000.0
2007-07-17 03:30:00,80.333,80.35,80.291,80.34,722560000.0
2007-07-17 03:45:00,80.331,80.36,80.3,80.308,910980000.0
2007-07-17 04:00:00,80.328,80.374,80.318,80.349,1440820000.0
2007-07-17 04:15:00,80.363,80.376,80.316,80.348,1239300000.0
2007-07-17 04:30:00,80.377,80.398,80.353,80.371,1340130000.0
2007-07-17 04:45:00,80.364,80.408,80.347,80.35,1037420000.0
2007-07-17 05:00:00,80.339,80.369,80.329,80.357,1281940000.0
2007-07-17 05:15:00,80.323,80.363,80.315,80.343,1307650000.0
2007-07-17 05:30:00,80.367,80.374,80.318,80.338,1186840000.0
2007-07-17 05:45:00,80.347,80.383,80.32,80.349,1494160000.0
2007-07-17 06:00:00,80.347,80.374,80.319,80.335,1060020000.0
2007-07-17 06:15:00,80.313,80.365,80.291,80.327,1087140000.0
2007-07-17 06:30:00,80.296,80.367,80.29,80.306,1098300000.0
2007-07-17 06:45:00,80.3,80.35,80.294,80.315,1375250000.0
2007-07-17 07:00:00,80.309,80.388,80.303,80.328,1437790000.0
2007-07-17 07:15:00,80.32,80.365,80.299,80.332,1279500000.0
2007-07-17 07:30:00,80.336,80.358,80.289,80.33,914720000.0
2007-07-17 07:45:00,80.294,80.36,80.289,80.304,1298010000.0
2007-07-17 08:00:00,80.33,80.349,80.264,80.269,1257960000.0
2007-07-17 08:15:00,80.26,80.291,80.233,80.233,1478630000.0
2007-07-17 08:30:00,80.238,80.264,80.201,80.236,1155360000.0
2007-07-17 08:45:00,80.201,80.288,80.181,80.255,1393850000.0
2007-07-17 09:00:00,80.252,80.318,80.249,80.259,1527240000.0
2007-07-17 09:15:00,80.249,80.287,80.18,80.273,1787750000.0
2007-07-17 09:30:00,80.26,80.315,80.241,80.279,1441320000.0
2007-07-17 09:45:00,80.253,80.294,80.239,80.26,1594080000.0
2007-07-17 10:00:00,80.266,80.322,80.233,80.263,1431020000.0
2007-07-17 10:15:00,80.249,80.292,80.241,80.292,691150000.0
2007-07-17 10:30:00,80.261,80.281,80.209,80.262,1667500000.0
2007-07-17 10:45:00,80.305,80.307,80.208,80.261,1587600000.0
2007-07-17 11:00:00,80.255,80.298,80.223,80.298,1705310000.0
2007-07-17 11:15:00,80.288,80.302,80.237,80.294,1513050000.0
2007-07-17 11:30:00,80.305,80.363,80.274,80.307,934620000.0
2007-07-17 11:45:00,80.325,80.35,80.279,80.293,965830000.0
2007-07-17 12:00:00,80.298,80.328,80.289,80.298,972310000.0
2007-07-17 12:15:00,80.324,80.337,80.276,80.315,1303670000.0
2007-07-17 12:30:00,80.304,80.418,80.304,80.341,1183270000.0
2007-07-17 12:45:00,80.349,80.393,80.321,80.369,1036100000.0
2007-07-17 13:00:00,80.397,80.397,80.332,80.339,1157010000.0
2007-07-17 13:15:00,80.332,80.391,80.318,80.346,1175520000.0
2007-07-17 13:30:00,80.374,80.384,80.302,80.306,1353610000.0
2007-07-17 13:45:00,80.321,80.407,80.294,80.358,1293870000.0
2007-07-17 14:00:00,80.365,80.428,80.33,80.36,1070080000.0
2007-07-17 14:15:00,80.391,80.412,80.349,80.375,864310000.0
2007-07-17 14:30:00,80.379,80.461,80.337,80.38,734880000.0
2007-07-17 14:45:00,80.39,80.427,80.356,80.368,785210000.0
2007-07-17 15:00:00,80.379,80.468,80.379,80.43,1286460000.0
2007-07-17 15:15:00,80.463,80.557,80.412,80.483,1141030000.0
2007-07-17 15:30:00,80.49,80.54,80.467,80.522,1047980000.0
2007-07-17 15:45:00,80.533,80.578,80.496,80.53,1036660000.0
2007-07-17 16:00:00,80.524,80.551,80.47,80.546,1085600000.0
2007-07-17 16:15:00,80.503,80.576,80.489,80.498,1249150000.0
2007-07-17 16:30:00,80.485,80.535,80.456,80.513,1071750000.0
2007-07-17 16:45:00,80.475,80.53,80.45,80.484,883860000.0
2007-07-17 17:00:00,80.473,80.551,80.467,80.503,1457570000.0
2007-07-17 17:15:00,80.494,80.556,80.455,80.549,1458960000.0
2007-07-17 17:30:00,80.538,80.569,80.494,80.564,1128340000.0
2007-07-17 17:45:00,80.555,80.59,80.507,80.555,950910000.0
2007-07-17 18:00:00,80.547,80.597,80.536,80.544,1084710000.0
2007-07-17 18:15:00,80.533,80.587,80.514,80.549,1044540000.0
2007-07-17 18:30:00,80.511,80.564,80.482,80.511,1357400000.0
2007-07-17 18:45:00,80.557,80.564,80.503,80.533,875370000.0
2007-07-17 19:00:00,80.521,80.593,80.473,80.558,1138490000.0
2007-07-17 19:15:00,80.556,80.597,80.512,80.533,1551090000.0
2007-07-17 19:30:00,80.516,80.59,80.5,80.565,1260850000.0
2007-07-17 19:45:00,80.585,80.597,80.51,80.581,1100180000.0
2007-07-17 20:00:00,80.535,80.604,80.519,80.593,1170260000.0
2007-07-17 20:15:00,80.572,80.617,80.562,80.59,994020000.0
2007-07-17 20:30:00,80.6,80.601,80.544,80.583,903390000.0
2007-07-17 20:45:00,80.593,80.61,80.56,80.599,1444270000.0
2007-07-17 21:00:00,80.607,80.609,80.549,80.573,992550000.0
2007-07-17 21:15:00,80.604,80.612,80.545,80.565,987710000.0
2007-07-17 21:30:00,80.595,80.616,80.52,80.526,1071950000.0
2007-07-17 21:45:00,80.536,80.563,80.516,80.516,1115520000.0
2007-07-17 22:00:00,80.555,80.598,80.527,80.591,790360000.0
2007-07-17 22:15:00,80.604,80.607,80.535,80.552,537050000.0
2007-07-17 22:30:00,80.542,80.592,80.535,80.557,855090000.0
2007-07-17 22:45:00,80.557,80.598,80.548,80.557,603190000.0
2007-07-17 23:00:00,80.552,80.584,80.51,80.541,519400000.0
2007-07-17 23:15:00,80.517,80.547,80.45,80.45,838150000.0
2007-07-17 23:30:00,80.461,80.54,80.45,80.469,1011560000.0
2007-07-17 23:45:00,80.484,80.501,80.456,80.469,890930000.0
2007-07-18 00:00:00,80.485,80.495,80.401,80.401,890680000.0
2007-07-18 00:15:00,80.446,80.446,80.37,80.378,866140000.0
2007-07-18 00:30:00,80.374,80.418,80.324,80.344,928000000.0
2007-07-18 00:45:00,80.348,80.408,80.321,80.325,1305090000.0
2007-07-18 01:00:00,80.325,80.413,80.325,80.36,1020130000.0
2007-07-18 01:15:00,80.386,80.398,80.347,80.354,621240000.0
2007-07-18 01:30:00,80.374,80.4,80.339,80.357,1252480000.0
2007-07-18 01:45:00,80.354,80.44,80.337,80.379,1458940000.0
2007-07-18 02:00:00,80.376,80.377,80.27,80.287,1329000000.0
2007-07-18 02:15:00,80.281,80.316,80.226,80.258,1514130000.0
2007-07-18 02:30:00,80.272,80.309,80.23,80.277,1464050000.0
2007-07-18 02:45:00,80.336,80.336,80.245,80.254,1256900000.0
2007-07-18 03:00:00,80.256,80.291,80.217,80.277,1388370000.0
2007-07-18 03:15:00,80.286,80.302,80.237,80.255,976090000.0
2007-07-18 03:30:00,80.255,80.279,80.206,80.207,1264290000.0
2007-07-18 03:45:00,80.218,80.25,80.192,80.206,943280000.0
2007-07-18 04:00:00,80.206,80.257,80.189,80.225,1448940000.0
2007-07-18 04:15:00,80.255,80.32,80.24,80.27,1111180000.0
2007-07-18 04:30:00,80.261,80.292,80.218,80.218,1609370000.0
2007-07-18 04:45:00,80.215,80.267,80.21,80.239,1216520000.0
2007-07-18 05:00:00,80.243,80.26,80.204,80.216,1588000000.0
2007-07-18 05:15:00,80.216,80.258,80.206,80.249,912140000.0
2007-07-18 05:30:00,80.257,80.257,80.181,80.212,1199470000.0
2007-07-18 05:45:00,80.204,80.248,80.139,80.179,1444440000.0
2007-07-18 06:00:00,80.148,80.184,80.135,80.157,1408620000.0
2007-07-18 06:15:00,80.187,80.189,80.052,80.071,1422840000.0
2007-07-18 06:30:00,80.056,80.174,80.044,80.091,1325540000.0
2007-07-18 06:45:00,80.103,80.17,80.078,80.162,1535720000.0
2007-07-18 07:00:00,80.141,80.153,80.094,80.143,1271260000.0
2007-07-18 07:15:00,80.145,80.149,80.082,80.112,1385780000.0
2007-07-18 07:30:00,80.127,80.156,80.072,80.116,1341900000.0
2007-07-18 07:45:00,80.116,80.177,80.101,80.16,1468360000.0
2007-07-18 08:00:00,80.185,80.196,80.129,80.159,1401310000.0
2007-07-18 08:15:00,80.15,80.185,80.107,80.141,1422890000.0
2007-07-18 08:30:00,80.133,80.142,80.038,80.08,1338290000.0
2007-07-18 08:45:00,80.077,80.172,80.077,80.161,1415720000.0
2007-07-18 09:00:00,80.155,80.173,80.113,80.137,1673300000.0
2007-07-18 09:15:00,80.174,80.212,80.13,80.212,1603520000.0
2007-07-18 09:30:00,80.204,80.266,80.159,80.211,1568300000.0
2007-07-18 09:45:00,80.246,80.319,80.218,80.297,1608910000.0
2007-07-18 10:00:00,80.263,80.318,80.233,80.263,1624590000.0
2007-07-18 10:15:00,80.235,80.297,80.228,80.237,1400540000.0
2007-07-18 10:30:00,80.234,80.359,80.209,80.352,1619610000.0
2007-07-18 10:45:00,80.353,80.379,80.273,80.302,1526520000.0
2007-07-18 11:00:00,80.286,80.31,80.241,80.265,1517150000.0
2007-07-18 11:15:00,80.272,80.344,80.26,80.338,1339850000.0
2007-07-18 11:30:00,80.331,80.391,80.31,80.315,1107360000.0
2007-07-18 11:45:00,80.349,80.37,80.284,80.284,1088580000.0
2007-07-18 12:00:00,80.269,80.338,80.264,80.3,1054060000.0
2007-07-18 12:15:00,80.296,80.338,80.264,80.28,1201570000.0
2007-07-18 12:30:00,80.293,80.341,80.285,80.299,995510000.0
2007-07-18 12:45:00,80.326,80.349,80.292,80.31,865400000.0
2007-07-18 13:00:00,80.304,80.412,80.304,80.36,1283860000.0
2007-07-18 13:15:00,80.371,80.394,80.321,80.334,1575450000.0
2007-07-18 13:30:00,80.351,80.407,80.323,80.367,1339470000.0
2007-07-18 13:45:00,80.391,80.397,80.35,80.361,1176090000.0
2007-07-18 14:00:00,80.393,80.396,80.327,80.352,879530000.0
2007-07-18 14:15:00,80.359,80.41,80.342,80.362,951080000.0
2007-07-18 14:30:00,80.392,80.518,80.366,80.472,749440000.0
2007-07-18 14:45:00,80.495,80.515,80.409,80.433,897500000.0
2007-07-18 15:00:00,80.438,80.519,80.367,80.391,1188520000.0
2007-07-18 15:15:00,80.4,80.449,80.359,80.393,1264410000.0
2007-07-18 15:30:00,80.385,80.426,80.359,80.397,1063860000.0
2007-07-18 15:45:00,80.397,80.464,80.385,80.43,1082290000.0
2007-07-18 16:00:00,80.467,80.495,80.317,80.358,1116530000.0
2007-07-18 16:15:00,80.372,80.419,80.326,80.348,1382900000.0
2007-07-18 16:30:00,80.381,80.381,80.255,80.269,1166520000.0
2007-07-18 16:45:00,80.277,80.323,80.224,80.287,1031660000.0
2007-07-18 17:00:00,80.304,80.35,80.255,80.35,1507000000.0
2007-07-18 17:15:00,80.332,80.362,80.248,80.276,1450570000.0
2007-07-18 17:30:00,80.302,80.304,80.222,80.283,1196100000.0
2007-07-18 17:45:00,80.292,80.329,80.245,80.283,923640000.0
2007-07-18 18:00:00,80.261,80.284,80.207,80.217,1048680000.0
2007-07-18 18:15:00,80.214,80.258,80.166,80.21,1067780000.0
2007-07-18 18:30:00,80.245,80.301,80.209,80.241,1225100000.0
2007-07-18 18:45:00,80.216,80.293,80.216,80.265,1041180000.0
2007-07-18 19:00:00,80.234,80.278,80.19,80.212,1044930000.0
2007-07-18 19:15:00,80.204,80.258,80.199,80.239,1626320000.0
2007-07-18 19:30:00,80.21,80.302,80.21,80.302,1177900000.0
2007-07-18 19:45:00,80.311,80.319,80.267,80.281,986350000.0
2007-07-18 20:00:00,80.278,80.304,80.249,80.265,1117700000.0
2007-07-18 20:15:00,80.24,80.307,80.227,80.28,877510000.0
2007-07-18 20:30:00,80.294,80.33,80.255,80.272,1096260000.0
2007-07-18 20:45:00,80.305,80.343,80.267,80.307,1335360000.0
2007-07-18 21:00:00,80.347,80.361,80.274,80.325,1328040000.0
2007-07-18 21:15:00,80.385,80.385,80.293,80.318,1057530000.0
2007-07-18 21:30:00,80.315,80.375,80.304,80.332,1270910000.0
2007-07-18 21:45:00,80.342,80.423,80.33,80.374,1264580000.0
2007-07-18 22:00:00,80.389,80.421,80.33,80.332,888380000.0
2007-07-18 22:15:00,80.349,80.403,80.337,80.344,772610000.0
2007-07-18 22:30:00,80.361,80.409,80.319,80.349,817840000.0
2007-07-18 22:45:00,80.369,80.41,80.331,80.353,862630000.0
2007-07-18 23:00:00,80.349,80.37,80.29,80.308,538140000.0
2007-07-18 23:15:00,80.324,80.337,80.29,80.307,659550000.0
2007-07-18 23:30:00,80.302,80.33,80.282,80.302,1050810000.0
2007-07-18 23:45:00,80.311,80.322,80.267,80.271,1048410000.0
2007-07-19 00:00:00,80.294,80.316,80.228,80.266,1036460000.0
2007-07-19 00:15:00,80.283,80.348,80.278,80.327,621260000.0
2007-07-19 00:30:00,80.277,80.345,80.27,80.34,854010000.0
2007-07-19 00:45:00,80.346,80.367,80.31,80.316,1057470000.0
2007-07-19 01:00:00,80.297,80.367,80.289,80.302,517110000.0
2007-07-19 01:15:00,80.327,80.384,80.299,80.349,730160000.0
2007-07-19 01:30:00,80.361,80.391,80.305,80.345,1156500000.0
2007-07-19 01:45:00,80.332,80.377,80.269,80.375,1014770000.0
2007-07-19 02:00:00,80.355,80.393,80.338,80.34,1103430000.0
2007-07-19 02:15:00,80.35,80.372,80.304,80.315,1206740000.0
2007-07-19 02:30:00,80.319,80.367,80.308,80.364,1153090000.0
2007-07-19 02:45:00,80.362,80.383,80.325,80.353,1488300000.0
2007-07-19 03:00:00,80.355,80.409,80.337,80.345,1144550000.0
2007-07-19 03:15:00,80.352,80.475,80.342,80.449,998880000.0
2007-07-19 03:30:00,80.464,80.49,80.385,80.422,1276480000.0
2007-07-19 03:45:00,80.395,80.42,80.341,80.344,1077940000.0
2007-07-19 04:00:00,80.369,80.408,80.329,80.339,1492660000.0
2007-07-19 04:15:00,80.35,80.379,80.309,80.316,1343160000.0
2007-07-19 04:30:00,80.327,80.374,80.309,80.364,1494640000.0
2007-07-19 04:45:00,80.351,80.384,80.29,80.291,1490730000.0
2007-07-19 05:00:00,80.33,80.345,80.298,80.3,1618910000.0
2007-07-19 05:15:00,80.33,80.358,80.297,80.319,1234830000.0
2007-07-19 05:30:00,80.344,80.356,80.302,80.338,987380000.0
2007-07-19 05:45:00,80.343,80.351,80.301,80.344,1437780000.0
2007-07-19 06:00:00,80.338,80.359,80.317,80.351,1069750000.0
2007-07-19 06:15:00,80.36,80.395,80.322,80.334,880840000.0
2007-07-19 06:30:00,80.368,80.389,80.316,80.324,1132440000.0
2007-07-19 06:45:00,80.341,80.387,80.305,80.325,1232740000.0
2007-07-19 07:00:00,80.32,80.398,80.32,80.368,1304870000.0
2007-07-19 07:15:00,80.391,80.408,80.354,80.383,879950000.0
2007-07-19 07:30:00,80.352,80.425,80.352,80.369,1158430000.0
2007-07-19 07:45:00,80.435,80.435,80.361,80.423,957240000.0
2007-07-19 08:00:00,80.401,80.42,80.324,80.337,1075100000.0
2007-07-19 08:15:00,80.344,80.419,80.319,80.398,1470730000.0
2007-07-19 08:30:00,80.368,80.392,80.324,80.348,1323130000.0
2007-07-19 08:45:00,80.334,80.396,80.319,80.361,1385240000.0
2007-07-19 09:00:00,80.341,80.385,80.301,80.304,1659940000.0
2007-07-19 09:15:00,80.304,80.387,80.294,80.331,1629600000.0
2007-07-19 09:30:00,80.339,80.382,80.329,80.333,1458250000.0
2007-07-19 09:45:00,80.346,80.418,80.333,80.395,1590910000.0
2007-07-19 10:00:00,80.371,80.419,80.34,80.356,1410400000.0
2007-07-19 10:15:00,80.345,80.436,80.336,80.409,1528610000.0
2007-07-19 10:30:00,80.408,80.529,80.408,80.504,1624670000.0
2007-07-19 10:45:00,80.489,80.553,80.453,80.543,1571180000.0
2007-07-19 11:00:00,80.569,80.576,80.498,80.548,1641810000.0
2007-07-19 11:15:00,80.542,80.611,80.539,80.592,1478790000.0
2007-07-19 11:30:00,80.614,80.661,80.583,80.637,1204600000.0
2007-07-19 11:45:00,80.63,80.677,80.602,80.611,967450000.0
2007-07-19 12:00:00,80.601,80.646,80.587,80.589,1031620000.0
2007-07-19 12:15:00,80.593,80.679,80.556,80.617,1276660000.0
2007-07-19 12:30:00,80.597,80.645,80.57,80.605,1180810000.0
2007-07-19 12:45:00,80.602,80.638,80.574,80.621,899700000.0
2007-07-19 13:00:00,80.644,80.67,80.575,80.586,1413820000.0
2007-07-19 13:15:00,80.58,80.675,80.567,80.675,1531790000.0
2007-07-19 13:30:00,80.644,80.674,80.612,80.629,1224790000.0
2007-07-19 13:45:00,80.647,80.67,80.608,80.663,1218290000.0
2007-07-19 14:00:00,80.629,80.681,80.615,80.615,1069690000.0
2007-07-19 14:15:00,80.641,80.673,80.604,80.617,971380000.0
2007-07-19 14:30:00,80.626,80.66,80.61,80.647,669340000.0
2007-07-19 14:45:00,80.623,80.654,80.575,80.579,843160000.0
2007-07-19 15:00:00,80.585,80.699,80.555,80.656,1288270000.0
2007-07-19 15:15:00,80.654,80.712,80.651,80.695,1243390000.0
2007-07-19 15:30:00,80.704,80.742,80.676,80.686,979250000.0
2007-07-19 15:45:00,80.694,80.75,80.683,80.713,1083270000.0
2007-07-19 16:00:00,80.703,80.758,80.679,80.681,1104610000.0
2007-07-19 16:15:00,80.697,80.718,80.597,80.643,1372690000.0
2007-07-19 16:30:00,80.632,80.69,80.624,80.665,1158390000.0
2007-07-19 16:45:00,80.634,80.658,80.553,80.597,1055220000.0
2007-07-19 17:00:00,80.618,80.685,80.599,80.663,1492610000.0
2007-07-19 17:15:00,80.693,80.693,80.623,80.656,1424790000.0
2007-07-19 17:30:00,80.678,80.722,80.637,80.655,1170640000.0
2007-07-19 17:45:00,80.643,80.712,80.635,80.635,909620000.0
2007-07-19 18:00:00,80.634,80.685,80.566,80.653,811850000.0
2007-07-19 18:15:00,80.662,80.692,80.629,80.664,931390000.0
2007-07-19 18:30:00,80.631,80.676,80.585,80.645,1060530000.0
2007-07-19 18:45:00,80.637,80.66,80.573,80.604,997780000.0
2007-07-19 19:00:00,80.598,80.631,80.561,80.618,1056400000.0
2007-07-19 19:15:00,80.614,80.617,80.563,80.574,1200250000.0
2007-07-19 19:30:00,80.591,80.668,80.571,80.646,1138520000.0
2007-07-19 19:45:00,80.64,80.666,80.614,80.646,1272880000.0
2007-07-19 20:00:00,80.632,80.683,80.612,80.66,1100490000.0
2007-07-19 20:15:00,80.664,80.708,80.64,80.694,1043730000.0
2007-07-19 20:30:00,80.676,80.729,80.666,80.676,1044250000.0
2007-07-19 20:45:00,80.702,80.709,80.648,80.68,1395980000.0
2007-07-19 21:00:00,80.687,80.696,80.644,80.644,767680000.0
2007-07-19 21:15:00,80.684,80.717,80.651,80.672,1046330000.0
2007-07-19 21:30:00,80.671,80.712,80.666,80.671,1027130000.0
2007-07-19 21:45:00,80.692,80.744,80.67,80.717,1023330000.0
2007-07-19 22:00:00,80.735,80.749,80.687,80.694,924940000.0
2007-07-19 22:15:00,80.722,80.748,80.685,80.686,581280000.0
2007-07-19 22:30:00,80.697,80.711,80.652,80.66,706620000.0
2007-07-19 22:45:00,80.675,80.703,80.631,80.631,831500000.0
2007-07-19 23:00:00,80.649,80.681,80.622,80.668,595220000.0
2007-07-19 23:15:00,80.681,80.697,80.625,80.661,732110000.0
2007-07-19 23:30:00,80.636,80.688,80.618,80.645,925780000.0
2007-07-19 23:45:00,80.665,80.696,80.647,80.658,716880000.0
2007-07-20 00:00:00,80.683,80.736,80.66,80.726,677600000.0
2007-07-20 00:15:00,80.717,80.744,80.69,80.733,678610000.0
2007-07-20 00:30:00,80.727,80.759,80.7,80.7,659690000.0
2007-07-20 00:45:00,80.737,80.74,80.672,80.735,817440000.0
2007-07-20 01:00:00,80.756,80.769,80.706,80.72,829510000.0
2007-07-20 01:15:00,80.731,80.767,80.699,80.739,553970000.0
2007-07-20 01:30:00,80.746,80.767,80.685,80.696,1113030000.0
2007-07-20 01:45:00,80.69,80.747,80.673,80.684,1040610000.0
2007-07-20 02:00:00,80.699,80.758,80.679,80.697,1131110000.0
2007-07-20 02:15:00,80.726,80.765,80.69,80.706,931620000.0
2007-07-20 02:30:00,80.713,80.799,80.704,80.747,1427540000.0
2007-07-20 02:45:00,80.743,80.809,80.739,80.764,1277930000.0
2007-07-20 03:00:00,80.774,80.817,80.721,80.742,1418230000.0
2007-07-20 03:15:00,80.739,80.795,80.72,80.761,686750000.0
2007-07-20 03:30:00,80.773,80.793,80.706,80.737,1236700000.0
2007-07-20 03:45:00,80.725,80.808,80.718,80.772,1064310000.0
2007-07-20 04:00:00,80.758,80.822,80.756,80.781,1442920000.0
2007-07-20 04:15:00,80.788,80.878,80.788,80.858,1522250000.0
2007-07-20 04:30:00,80.869,80.88,80.808,80.808,1232120000.0
2007-07-20 04:45:00,80.82,80.861,80.814,80.814,1172600000.0
2007-07-20 05:00:00,80.823,80.866,80.815,80.829,822150000.0
2007-07-20 05:15:00,80.848,80.863,80.781,80.781,1461600000.0
2007-07-20 05:30:00,80.793,80.82,80.743,80.764,1088140000.0
2007-07-20 05:45:00,80.756,80.83,80.756,80.795,1235430000.0
2007-07-20 06:00:00,80.764,80.835,80.747,80.809,1308170000.0
2007-07-20 06:15:00,80.821,80.869,80.781,80.802,1095290000.0
2007-07-20 06:30:00,80.798,80.881,80.798,80.822,1263310000.0
2007-07-20 06:45:00,80.886,80.888,80.8,80.807,1538620000.0
2007-07-20 07:00:00,80.815,80.854,80.788,80.795,1306770000.0
2007-07-20 07:15:00,80.886,80.889,80.777,80.8,1206540000.0
2007-07-20 07:30:00,80.794,80.847,80.792,80.806,1349330000.0
2007-07-20 07:45:00,80.841,80.86,80.797,80.818,1327940000.0
2007-07-20 08:00:00,80.853,80.865,80.799,80.804,1490710000.0
2007-07-20 08:15:00,80.797,80.843,80.79,80.798,1282750000.0
2007-07-20 08:30:00,80.804,80.864,80.763,80.858,1168930000.0
2007-07-20 08:45:00,80.867,80.908,80.806,80.908,1404990000.0
2007-07-20 09:00:00,80.922,80.928,80.86,80.901,1841480000.0
2007-07-20 09:15:00,80.922,80.936,80.845,80.872,1610250000.0
2007-07-20 09:30:00,80.859,80.941,80.859,80.899,1415480000.0
2007-07-20 09:45:00,80.892,80.939,80.87,80.896,1504630000.0
2007-07-20 10:00:00,80.894,80.932,80.854,80.898,1302590000.0
2007-07-20 10:15:00,80.887,80.92,80.851,80.881,1561190000.0
2007-07-20 10:30:00,80.864,80.923,80.84,80.896,1516420000.0
2007-07-20 10:45:00,80.897,80.917,80.815,80.846,1537730000.0
2007-07-20 11:00:00,80.837,80.892,80.833,80.845,1470720000.0
2007-07-20 11:15:00,80.826,80.923,80.826,80.923,1453110000.0
2007-07-20 11:30:00,80.894,80.925,80.84,80.896,1127930000.0
2007-07-20 11:45:00,80.885,80.941,80.842,80.912,1040870000.0
2007-07-20 12:00:00,80.919,80.957,80.897,80.943,933450000.0
2007-07-20 12:15:00,80.955,80.967,80.899,80.926,1195200000.0
2007-07-20 12:30:00,80.978,80.981,80.899,80.927,1011530000.0
2007-07-20 12:45:00,80.944,80.978,80.928,80.931,916350000.0
2007-07-20 13:00:00,80.922,80.958,80.869,80.869,1109300000.0
2007-07-20 13:15:00,80.862,80.91,80.841,80.863,1253220000.0
2007-07-20 13:30:00,80.886,80.895,80.816,80.859,1344630000.0
2007-07-20 13:45:00,80.893,80.912,80.78,80.78,1296740000.0
2007-07-20 14:00:00,80.795,80.816,80.681,80.728,1049040000.0
2007-07-20 14:15:00,80.719,80.76,80.679,80.727,982200000.0
2007-07-20 14:30:00,80.747,80.804,80.695,80.801,723280000.0
2007-07-20 14:45:00,80.775,80.826,80.76,80.803,894680000.0
2007-07-20 15:00:00,80.798,80.832,80.764,80.794,925480000.0
2007-07-20 15:15:00,80.762,80.815,80.756,80.797,1166410000.0
2007-07-20 15:30:00,80.772,80.805,80.724,80.728,928810000.0
2007-07-20 15:45:00,80.727,80.786,80.619,80.62,1052730000.0
2007-07-20 16:00:00,80.632,80.652,80.557,80.615,1104740000.0
2007-07-20 16:15:00,80.585,80.597,80.256,80.324,1341810000.0
2007-07-20 16:30:00,80.298,80.327,79.981,80.105,1117010000.0
2007-07-20 16:45:00,80.091,80.195,79.789,80.193,1019430000.0
2007-07-20 17:00:00,80.177,80.24,80.082,80.19,1461920000.0
2007-07-20 17:15:00,80.209,80.254,80.098,80.138,1442020000.0
2007-07-20 17:30:00,80.171,80.199,80.115,80.136,1201790000.0
2007-07-20 17:45:00,80.149,80.167,80.088,80.094,930300000.0
2007-07-20 18:00:00,80.096,80.142,80.062,80.118,1081780000.0
2007-07-20 18:15:00,80.119,80.205,80.111,80.187,1093710000.0
2007-07-20 18:30:00,80.196,80.196,80.096,80.101,1377960000.0
2007-07-20 18:45:00,80.09,80.141,80.001,80.009,1122770000.0
2007-07-20 19:00:00,80.009,80.064,80.009,80.048,1110850000.0
2007-07-20 19:15:00,80.028,80.055,79.997,80.014,1550630000.0
2007-07-20 19:30:00,79.988,80.084,79.976,80.053,1329190000.0
2007-07-20 19:45:00,80.058,80.078,80.004,80.034,1435540000.0
2007-07-20 20:00:00,80.021,80.107,79.995,80.095,1206740000.0
2007-07-20 20:15:00,80.089,80.141,80.089,80.118,1074880000.0
2007-07-20 20:30:00,80.097,80.114,80.053,80.062,993710000.0
2007-07-20 20:45:00,80.072,80.17,80.056,80.145,1755480000.0
2007-07-20 21:00:00,80.167,80.169,80.095,80.103,1178230000.0
2007-07-20 21:15:00,80.144,80.152,80.101,80.136,818440000.0
2007-07-20 21:30:00,80.129,80.166,80.108,80.137,1047250000.0
2007-07-20 21:45:00,80.136,80.17,80.068,80.107,1237530000.0
2007-07-20 22:00:00,80.119,80.16,80.107,80.133,1140910000.0
2007-07-20 22:15:00,80.176,80.189,80.128,80.135,539590000.0
2007-07-20 22:30:00,80.133,80.194,80.131,80.168,978010000.0
2007-07-20 22:45:00,80.189,80.207,80.129,80.135,837860000.0
2007-07-23 02:00:00,80.184,80.212,80.148,80.164,1558710000.0
2007-07-23 02:15:00,80.164,80.198,80.136,80.165,1387490000.0
2007-07-23 02:30:00,80.195,80.199,80.109,80.111,792500000.0
2007-07-23 02:45:00,80.127,80.159,79.982,80.013,1024150000.0
2007-07-23 03:00:00,80.025,80.063,79.972,80.013,1328250000.0
2007-07-23 03:15:00,79.997,79.998,79.865,79.952,991270000.0
2007-07-23 03:30:00,79.97,80.001,79.946,79.967,995770000.0
2007-07-23 03:45:00,79.976,79.981,79.925,79.926,1026100000.0
2007-07-23 04:00:00,79.942,79.994,79.923,79.994,1203570000.0
2007-07-23 04:15:00,79.987,80.011,79.949,80.007,1277940000.0
2007-07-23 04:30:00,80.004,80.091,79.997,80.066,854140000.0
2007-07-23 04:45:00,80.089,80.094,80.04,80.063,637290000.0
2007-07-23 05:00:00,80.038,80.106,80.016,80.08,910820000.0
2007-07-23 05:15:00,80.086,80.092,79.985,80.006,1000370000.0
2007-07-23 05:30:00,79.984,80.064,79.967,80.034,769290000.0
2007-07-23 05:45:00,80.028,80.041,79.982,79.987,1326840000.0
2007-07-23 06:00:00,80.006,80.103,79.976,80.018,1347950000.0
2007-07-23 06:15:00,80.037,80.097,79.978,79.986,1422480000.0
2007-07-23 06:30:00,79.981,80.044,79.966,79.999,1262920000.0
2007-07-23 06:45:00,79.99,80.044,79.967,79.996,1502960000.0
2007-07-23 07:00:00,80.012,80.058,79.959,79.997,1735750000.0
2007-07-23 07:15:00,80.055,80.056,79.959,79.961,1045340000.0
2007-07-23 07:30:00,79.974,80.035,79.957,79.978,1204760000.0
2007-07-23 07:45:00,80.012,80.059,79.918,79.946,1174310000.0
2007-07-23 08:00:00,79.942,80.052,79.929,80.043,1375760000.0
2007-07-23 08:15:00,80.069,80.169,80.043,80.131,1283050000.0
2007-07-23 08:30:00,80.117,80.175,80.088,80.127,1574880000.0
2007-07-23 08:45:00,80.14,80.281,80.126,80.2,1114900000.0
2007-07-23 09:00:00,80.237,80.285,80.206,80.234,1137610000.0
2007-07-23 09:15:00,80.238,80.247,80.116,80.137,1344290000.0
2007-07-23 09:30:00,80.163,80.189,80.112,80.154,1087180000.0
2007-07-23 09:45:00,80.146,80.188,80.103,80.12,1082710000.0
2007-07-23 10:00:00,80.135,80.239,80.131,80.154,956820000.0
2007-07-23 10:15:00,80.165,80.238,80.164,80.2,1167080000.0
2007-07-23 10:30:00,80.186,80.226,80.156,80.195,1455650000.0
2007-07-23 10:45:00,80.194,80.282,80.194,80.241,1561450000.0
2007-07-23 11:00:00,80.253,80.279,80.203,80.227,1044770000.0
2007-07-23 11:15:00,80.235,80.343,80.232,80.317,1125580000.0
2007-07-23 11:30:00,80.344,80.464,80.344,80.428,1357510000.0
2007-07-23 11:45:00,80.443,80.493,80.427,80.45,1120530000.0
2007-07-23 12:00:00,80.489,80.549,80.413,80.441,1055590000.0
2007-07-23 12:15:00,80.44,80.445,80.31,80.369,1035540000.0
2007-07-23 12:30:00,80.388,80.388,80.277,80.292,1234630000.0
2007-07-23 12:45:00,80.283,80.367,80.258,80.337,1264870000.0
2007-07-23 13:00:00,80.324,80.428,80.324,80.373,918200000.0
2007-07-23 13:15:00,80.377,80.402,80.33,80.366,729920000.0
2007-07-23 13:30:00,80.368,80.428,80.343,80.415,993740000.0
2007-07-23 13:45:00,80.437,80.462,80.382,80.417,1057090000.0
2007-07-23 14:00:00,80.387,80.427,80.328,80.341,1286300000.0
2007-07-23 14:15:00,80.36,80.392,80.305,80.379,1375180000.0
2007-07-23 14:30:00,80.37,80.421,80.349,80.421,1527950000.0
2007-07-23 14:45:00,80.426,80.468,80.387,80.432,1357510000.0
2007-07-23 15:00:00,80.413,80.491,80.4,80.44,1017650000.0
2007-07-23 15:15:00,80.458,80.529,80.429,80.447,1159010000.0
2007-07-23 15:30:00,80.457,80.489,80.377,80.433,1300220000.0
2007-07-23 15:45:00,80.404,80.435,80.348,80.396,1041330000.0
2007-07-23 16:00:00,80.367,80.419,80.352,80.388,1071480000.0
2007-07-23 16:15:00,80.384,80.428,80.369,80.412,1043270000.0
2007-07-23 16:30:00,80.399,80.419,80.373,80.382,1546970000.0
2007-07-23 16:45:00,80.412,80.451,80.366,80.397,1716640000.0
2007-07-23 17:00:00,80.373,80.434,80.354,80.432,1537970000.0
2007-07-23 17:15:00,80.416,80.461,80.407,80.451,1628950000.0
2007-07-23 17:30:00,80.463,80.464,80.375,80.392,1568170000.0
2007-07-23 17:45:00,80.384,80.447,80.375,80.434,1588060000.0
2007-07-23 18:00:00,80.44,80.46,80.409,80.455,1569850000.0
2007-07-23 18:15:00,80.438,80.471,80.382,80.402,1510410000.0
2007-07-23 18:30:00,80.428,80.472,80.396,80.436,1775730000.0
2007-07-23 18:45:00,80.446,80.5,80.41,80.41,1800470000.0
2007-07-23 19:00:00,80.427,80.49,80.371,80.419,1347610000.0
2007-07-23 19:15:00,80.407,80.46,80.403,80.428,1261060000.0
2007-07-23 19:30:00,80.412,80.467,80.404,80.435,1459260000.0
2007-07-23 19:45:00,80.444,80.492,80.413,80.428,1488210000.0
2007-07-23 20:00:00,80.418,80.442,80.394,80.403,1575800000.0
2007-07-23 20:15:00,80.434,80.463,80.389,80.398,1632130000.0
2007-07-23 20:30:00,80.399,80.455,80.367,80.41,1597910000.0
2007-07-23 20:45:00,80.405,80.458,80.394,80.399,1389530000.0
2007-07-23 21:00:00,80.395,80.437,80.352,80.378,1621550000.0
2007-07-23 21:15:00,80.426,80.426,80.367,80.397,1358810000.0
2007-07-23 21:30:00,80.385,80.408,80.341,80.357,1293420000.0
2007-07-23 21:45:00,80.354,80.389,80.27,80.27,1371700000.0
2007-07-23 22:00:00,80.294,80.356,80.269,80.295,1581230000.0
2007-07-23 22:15:00,80.291,80.311,80.144,80.192,1472120000.0
2007-07-23 22:30:00,80.219,80.288,80.197,80.217,1513150000.0
2007-07-23 22:45:00,80.215,80.346,80.211,80.3,1669490000.0
2007-07-23 23:00:00,80.337,80.337,80.276,80.297,1430050000.0
2007-07-23 23:15:00,80.284,80.314,80.178,80.206,1586660000.0
2007-07-23 23:30:00,80.226,80.303,80.201,80.259,1442470000.0
2007-07-23 23:45:00,80.271,80.329,80.246,80.317,1685770000.0
2007-07-24 00:00:00,80.315,80.355,80.291,80.305,970780000.0
2007-07-24 00:15:00,80.335,80.367,80.305,80.326,1324420000.0
2007-07-24 00:30:00,80.34,80.367,80.286,80.317,891040000.0
2007-07-24 00:45:00,80.323,80.33,80.263,80.295,1321340000.0
2007-07-24 01:00:00,80.322,80.327,80.247,80.251,1450320000.0
2007-07-24 01:15:00,80.256,80.338,80.213,80.277,1518560000.0
2007-07-24 01:30:00,80.322,80.326,80.225,80.253,1620310000.0
2007-07-24 01:45:00,80.251,80.279,80.198,80.228,1300000000.0
2007-07-24 02:00:00,80.267,80.281,80.04,80.089,1519980000.0
2007-07-24 02:15:00,80.1,80.136,80.058,80.072,1644280000.0
2007-07-24 02:30:00,80.054,80.078,79.979,80.056,1692610000.0
2007-07-24 02:45:00,80.053,80.09,79.979,80.014,1692130000.0
2007-07-24 03:00:00,80.03,80.1,80.003,80.047,1492750000.0
2007-07-24 03:15:00,80.065,80.117,80.026,80.05,1545590000.0
2007-07-24 03:30:00,80.06,80.145,80.046,80.097,1575570000.0
2007-07-24 03:45:00,80.11,80.142,80.078,80.092,1577750000.0
2007-07-24 04:00:00,80.098,80.119,80.001,80.05,1790670000.0
2007-07-24 04:15:00,80.045,80.068,80.002,80.023,1330320000.0
2007-07-24 04:30:00,80.025,80.082,80.015,80.05,1249290000.0
2007-07-24 04:45:00,80.057,80.109,80.01,80.053,1197280000.0
2007-07-24 05:00:00,80.048,80.095,79.992,80.044,1447930000.0
2007-07-24 05:15:00,80.077,80.083,80.022,80.045,1497530000.0
2007-07-24 05:30:00,80.032,80.097,80.012,80.044,1539510000.0
2007-07-24 05:45:00,80.036,80.072,80.021,80.055,1548920000.0
2007-07-24 06:00:00,80.054,80.09,80.043,80.088,684730000.0
2007-07-24 06:15:00,80.049,80.097,80.04,80.077,1665280000.0
2007-07-24 06:30:00,80.06,80.084,80.007,80.014,1231870000.0
2007-07-24 06:45:00,80.021,80.082,80.017,80.046,1093550000.0
2007-07-24 07:00:00,80.059,80.132,80.047,80.108,1138450000.0
2007-07-24 07:15:00,80.129,80.169,80.095,80.129,1253050000.0
2007-07-24 07:30:00,80.118,80.17,80.072,80.116,1193640000.0
2007-07-24 07:45:00,80.135,80.135,80.048,80.134,1111480000.0
2007-07-24 08:00:00,80.116,80.167,80.078,80.127,1159440000.0
2007-07-24 08:15:00,80.129,80.2,80.038,80.058,1459650000.0
2007-07-24 08:30:00,80.053,80.109,80.026,80.094,1429930000.0
2007-07-24 08:45:00,80.066,80.152,80.066,80.089,1505190000.0
2007-07-24 09:00:00,80.099,80.15,80.096,80.135,1409680000.0
2007-07-24 09:15:00,80.103,80.144,80.034,80.085,683630000.0
2007-07-24 09:30:00,80.095,80.108,80.044,80.083,188480000.0
2007-07-24 09:45:00,80.094,80.102,80.008,80.054,212660000.0
2007-07-24 10:00:00,80.042,80.088,80.008,80.053,227570000.0
2007-07-24 10:15:00,80.042,80.086,79.996,80.079,213440000.0
2007-07-24 10:30:00,80.065,80.126,80.029,80.085,232140000.0
2007-07-24 10:45:00,80.085,80.14,80.071,80.124,233910000.0
2007-07-24 11:00:00,80.123,80.187,80.123,80.183,203090000.0
2007-07-24 11:15:00,80.173,80.21,80.134,80.148,222880000.0
2007-07-24 11:30:00,80.15,80.208,80.135,80.158,227800000.0
2007-07-24 11:45:00,80.176,80.185,80.1,80.133,246400000.0
2007-07-24 12:00:00,80.128,80.14,80.069,80.11,202940000.0
2007-07-24 12:15:00,80.083,80.213,80.071,80.21,217350000.0
2007-07-24 12:30:00,80.193,80.227,80.121,80.182,222590000.0
2007-07-24 12:45:00,80.158,80.205,80.133,80.15,850590000.0
2007-07-24 13:00:00,80.179,80.199,80.108,80.163,1296460000.0
2007-07-24 13:15:00,80.174,80.205,80.142,80.15,991950000.0
2007-07-24 13:30:00,80.162,80.218,80.149,80.18,1381650000.0
2007-07-24 13:45:00,80.193,80.297,80.19,80.257,1616220000.0
2007-07-24 14:00:00,80.281,80.294,80.204,80.217,1375160000.0
2007-07-24 14:15:00,80.231,80.299,80.213,80.228,1279980000.0
2007-07-24 14:30:00,80.235,80.272,80.112,80.124,1424530000.0
2007-07-24 14:45:00,80.125,80.231,80.109,80.157,1298550000.0
2007-07-24 15:00:00,80.178,80.178,80.024,80.024,1310960000.0
2007-07-24 15:15:00,80.05,80.052,79.948,80.022,988220000.0
2007-07-24 15:30:00,80.044,80.084,79.969,80.033,1055620000.0
2007-07-24 15:45:00,80.017,80.084,80.014,80.079,908120000.0
2007-07-24 16:00:00,80.07,80.128,80.021,80.042,807710000.0
2007-07-24 16:15:00,80.079,80.114,80.019,80.065,1192410000.0
2007-07-24 16:30:00,80.055,80.17,80.047,80.158,1171300000.0
2007-07-24 16:45:00,80.15,80.16,80.071,80.076,1212870000.0
2007-07-24 17:00:00,80.076,80.143,80.054,80.062,1084370000.0
2007-07-24 17:15:00,80.051,80.084,80.03,80.052,1035230000.0
2007-07-24 17:30:00,80.061,80.106,80.045,80.055,1066760000.0
2007-07-24 17:45:00,80.084,80.086,80.024,80.06,1404460000.0
2007-07-24 18:00:00,80.051,80.139,80.051,80.111,1009820000.0
2007-07-24 18:15:00,80.134,80.183,80.107,80.132,1146550000.0
2007-07-24 18:30:00,80.103,80.235,80.103,80.163,1368160000.0
2007-07-24 18:45:00,80.195,80.227,80.164,80.21,902590000.0
2007-07-24 19:00:00,80.204,80.241,80.153,80.153,1381250000.0
2007-07-24 19:15:00,80.16,80.217,80.156,80.179,1140640000.0
2007-07-24 19:30:00,80.172,80.225,80.172,80.215,1362470000.0
2007-07-24 19:45:00,80.193,80.224,80.131,80.138,1359740000.0
2007-07-24 20:00:00,80.156,80.169,80.06,80.116,1321780000.0
2007-07-24 20:15:00,80.077,80.109,80.037,80.037,1042250000.0
2007-07-24 20:30:00,80.049,80.076,79.895,79.973,1207550000.0
2007-07-24 20:45:00,79.981,80.009,79.889,79.9,1387110000.0
2007-07-24 21:00:00,79.878,79.921,79.792,79.792,1297190000.0
2007-07-24 21:15:00,79.792,79.876,79.762,79.847,1280210000.0
2007-07-24 21:30:00,79.841,79.872,79.729,79.738,1478260000.0
2007-07-24 21:45:00,79.75,79.81,79.67,79.677,1253680000.0
2007-07-24 22:00:00,79.671,79.769,79.664,79.734,1183260000.0
2007-07-24 22:15:00,79.722,79.795,79.719,79.768,910860000.0
2007-07-24 22:30:00,79.779,79.819,79.768,79.786,1000270000.0
2007-07-24 22:45:00,79.836,79.836,79.776,79.779,741590000.0
2007-07-24 23:00:00,79.791,79.821,79.718,79.718,690050000.0
2007-07-24 23:15:00,79.7,79.746,79.664,79.685,778600000.0
2007-07-24 23:30:00,79.683,79.772,79.683,79.748,1159290000.0
2007-07-24 23:45:00,79.761,79.819,79.751,79.806,1018810000.0
2007-07-25 00:00:00,79.799,79.822,79.769,79.776,967940000.0
2007-07-25 00:15:00,79.806,79.807,79.738,79.775,975030000.0
2007-07-25 00:30:00,79.774,79.812,79.746,79.798,927400000.0
2007-07-25 00:45:00,79.812,79.869,79.798,79.869,1086690000.0
2007-07-25 01:00:00,79.827,79.88,79.816,79.839,963470000.0
2007-07-25 01:15:00,79.834,79.868,79.739,79.741,827910000.0
2007-07-25 01:30:00,79.734,79.77,79.706,79.718,1219160000.0
2007-07-25 01:45:00,79.715,79.809,79.708,79.793,1276620000.0
2007-07-25 02:00:00,79.814,79.835,79.745,79.772,1425140000.0
2007-07-25 02:15:00,79.788,79.837,79.749,79.756,1652210000.0
2007-07-25 02:30:00,79.75,79.782,79.59,79.623,1573680000.0
2007-07-25 02:45:00,79.642,79.67,79.532,79.549,1749720000.0
2007-07-25 03:00:00,79.539,79.586,79.453,79.553,1710100000.0
2007-07-25 03:15:00,79.545,79.578,79.461,79.525,1551460000.0
2007-07-25 03:30:00,79.501,79.608,79.488,79.572,1539200000.0
2007-07-25 03:45:00,79.549,79.586,79.508,79.551,1715400000.0
2007-07-25 04:00:00,79.534,79.562,79.485,79.503,1459310000.0
2007-07-25 04:15:00,79.512,79.513,79.443,79.459,1130170000.0
2007-07-25 04:30:00,79.484,79.519,79.423,79.46,1284440000.0
2007-07-25 04:45:00,79.475,79.529,79.414,79.516,1536390000.0
2007-07-25 05:00:00,79.537,79.537,79.449,79.488,1553490000.0
2007-07-25 05:15:00,79.468,79.529,79.44,79.494,1467870000.0
2007-07-25 05:30:00,79.479,79.579,79.466,79.544,1440100000.0
2007-07-25 05:45:00,79.568,79.638,79.538,79.631,1570200000.0
2007-07-25 06:00:00,79.629,79.698,79.594,79.625,1443290000.0
2007-07-25 06:15:00,79.616,79.695,79.602,79.632,1771390000.0
2007-07-25 06:30:00,79.66,79.702,79.624,79.687,1211270000.0
2007-07-25 06:45:00,79.695,79.73,79.65,79.675,1141670000.0
2007-07-25 07:00:00,79.673,79.78,79.673,79.72,1238800000.0
2007-07-25 07:15:00,79.735,79.803,79.725,79.763,1330440000.0
2007-07-25 07:30:00,79.79,79.798,79.714,79.73,1278940000.0
2007-07-25 07:45:00,79.719,79.791,79.706,79.74,1083910000.0
2007-07-25 08:00:00,79.753,79.77,79.672,79.718,1108440000.0
2007-07-25 08:15:00,79.713,79.741,79.575,79.614,1422520000.0
2007-07-25 08:30:00,79.602,79.701,79.583,79.668,1389820000.0
2007-07-25 08:45:00,79.635,79.672,79.537,79.58,1613970000.0
2007-07-25 09:00:00,79.591,79.671,79.589,79.628,1606160000.0
2007-07-25 09:15:00,79.625,79.683,79.557,79.608,983550000.0
2007-07-25 09:30:00,79.609,79.654,79.591,79.592,236650000.0
2007-07-25 09:45:00,79.604,79.689,79.574,79.636,204700000.0
2007-07-25 10:00:00,79.65,79.669,79.586,79.607,224190000.0
2007-07-25 10:15:00,79.598,79.624,79.504,79.53,229550000.0
2007-07-25 10:30:00,79.53,79.603,79.503,79.596,205900000.0
2007-07-25 10:45:00,79.623,79.668,79.57,79.661,222460000.0
2007-07-25 11:00:00,79.626,79.66,79.56,79.562,238180000.0
2007-07-25 11:15:00,79.555,79.608,79.532,79.599,194010000.0
2007-07-25 11:30:00,79.574,79.609,79.552,79.575,244110000.0
2007-07-25 11:45:00,79.604,79.632,79.564,79.603,219820000.0
2007-07-25 12:00:00,79.643,79.691,79.585,79.655,208000000.0
2007-07-25 12:15:00,79.686,79.71,79.647,79.698,196050000.0
2007-07-25 12:30:00,79.701,79.747,79.665,79.697,233330000.0
2007-07-25 12:45:00,79.681,79.754,79.659,79.719,858350000.0
2007-07-25 13:00:00,79.711,79.746,79.695,79.716,1447630000.0
2007-07-25 13:15:00,79.714,79.856,79.714,79.8,1052550000.0
2007-07-25 13:30:00,79.81,79.88,79.791,79.825,1409790000.0
2007-07-25 13:45:00,79.801,79.845,79.752,79.771,1604980000.0
2007-07-25 14:00:00,79.767,79.804,79.687,79.748,1268780000.0
2007-07-25 14:15:00,79.744,79.833,79.727,79.802,1255290000.0
2007-07-25 14:30:00,79.799,79.841,79.745,79.751,1436380000.0
2007-07-25 14:45:00,79.74,79.82,79.737,79.772,1265080000.0
2007-07-25 15:00:00,79.761,79.789,79.721,79.733,1255320000.0
2007-07-25 15:15:00,79.724,79.743,79.667,79.705,1087710000.0
2007-07-25 15:30:00,79.692,79.844,79.687,79.814,1052370000.0
2007-07-25 15:45:00,79.822,79.86,79.795,79.834,870960000.0
2007-07-25 16:00:00,79.777,79.858,79.743,79.815,801260000.0
2007-07-25 16:15:00,79.816,79.819,79.662,79.69,1050190000.0
2007-07-25 16:30:00,79.706,79.714,79.576,79.576,1274900000.0
2007-07-25 16:45:00,79.575,79.641,79.529,79.57,1230870000.0
2007-07-25 17:00:00,79.557,79.697,79.546,79.659,1093710000.0
2007-07-25 17:15:00,79.642,79.694,79.559,79.639,1069330000.0
2007-07-25 17:30:00,79.593,79.69,79.502,79.602,1076400000.0
2007-07-25 17:45:00,79.614,79.634,79.563,79.569,1357590000.0
2007-07-25 18:00:00,79.562,79.601,79.506,79.557,1123520000.0
2007-07-25 18:15:00,79.54,79.628,79.515,79.586,1087570000.0
2007-07-25 18:30:00,79.603,79.62,79.534,79.538,1527860000.0
2007-07-25 18:45:00,79.568,79.614,79.512,79.606,1255660000.0
2007-07-25 19:00:00,79.588,79.639,79.557,79.577,1172220000.0
2007-07-25 19:15:00,79.571,79.637,79.56,79.57,1038160000.0
2007-07-25 19:30:00,79.579,79.65,79.545,79.65,1551040000.0
2007-07-25 19:45:00,79.64,79.674,79.601,79.607,1159850000.0
2007-07-25 20:00:00,79.597,79.653,79.58,79.638,1165010000.0
2007-07-25 20:15:00,79.632,79.706,79.631,79.668,1235690000.0
2007-07-25 20:30:00,79.665,79.699,79.645,79.666,1079910000.0
2007-07-25 20:45:00,79.698,79.791,79.664,79.784,1489520000.0
2007-07-25 21:00:00,79.738,79.855,79.733,79.825,1225230000.0
2007-07-25 21:15:00,79.837,79.85,79.751,79.767,1156640000.0
2007-07-25 21:30:00,79.782,79.817,79.718,79.738,1123640000.0
2007-07-25 21:45:00,79.75,79.808,79.739,79.746,999340000.0
2007-07-25 22:00:00,79.738,79.796,79.678,79.678,1067220000.0
2007-07-25 22:15:00,79.671,79.749,79.671,79.698,970870000.0
2007-07-25 22:30:00,79.716,79.788,79.715,79.756,1025750000.0
2007-07-25 22:45:00,79.776,79.819,79.737,79.749,843970000.0
2007-07-25 23:00:00,79.807,79.811,79.744,79.764,673010000.0
2007-07-25 23:15:00,79.752,79.766,79.66,79.707,799940000.0
2007-07-25 23:30:00,79.747,79.774,79.691,79.691,922060000.0
2007-07-25 23:45:00,79.704,79.746,79.687,79.698,717400000.0
2007-07-26 00:00:00,79.707,79.75,79.7,79.736,918740000.0
2007-07-26 00:15:00,79.749,79.766,79.687,79.708,664670000.0
2007-07-26 00:30:00,79.675,79.768,79.644,79.726,779890000.0
2007-07-26 00:45:00,79.72,79.759,79.683,79.731,1149690000.0
2007-07-26 01:00:00,79.739,79.77,79.71,79.716,787990000.0
2007-07-26 01:15:00,79.755,79.772,79.721,79.735,806000000.0
2007-07-26 01:30:00,79.729,79.769,79.716,79.742,1224250000.0
2007-07-26 01:45:00,79.753,79.842,79.749,79.796,1098630000.0
2007-07-26 02:00:00,79.817,79.839,79.687,79.731,1286840000.0
2007-07-26 02:15:00,79.73,79.79,79.722,79.756,1477520000.0
2007-07-26 02:30:00,79.75,79.807,79.739,79.795,1397280000.0
2007-07-26 02:45:00,79.79,79.841,79.777,79.822,1594830000.0
2007-07-26 03:00:00,79.833,79.883,79.784,79.784,1727540000.0
2007-07-26 03:15:00,79.793,79.86,79.758,79.84,1591800000.0
2007-07-26 03:30:00,79.808,79.839,79.741,79.741,1556830000.0
2007-07-26 03:45:00,79.752,79.788,79.704,79.737,1731410000.0
2007-07-26 04:00:00,79.754,79.761,79.683,79.684,1646420000.0
2007-07-26 04:15:00,79.692,79.717,79.645,79.686,1169300000.0
2007-07-26 04:30:00,79.728,79.773,79.682,79.688,1347510000.0
2007-07-26 04:45:00,79.68,79.752,79.68,79.741,1303490000.0
2007-07-26 05:00:00,79.734,79.769,79.702,79.708,1159990000.0
2007-07-26 05:15:00,79.73,79.756,79.7,79.708,1184560000.0
2007-07-26 05:30:00,79.716,79.774,79.709,79.742,1304760000.0
2007-07-26 05:45:00,79.777,79.791,79.725,79.75,1423810000.0
2007-07-26 06:00:00,79.767,79.79,79.728,79.748,1129120000.0
2007-07-26 06:15:00,79.756,79.835,79.744,79.782,1633900000.0
2007-07-26 06:30:00,79.789,79.822,79.729,79.765,1253660000.0
2007-07-26 06:45:00,79.752,79.762,79.695,79.726,1019740000.0
2007-07-26 07:00:00,79.714,79.767,79.699,79.724,1128010000.0
2007-07-26 07:15:00,79.738,79.749,79.634,79.644,1405380000.0
2007-07-26 07:30:00,79.653,79.733,79.639,79.684,1309670000.0
2007-07-26 07:45:00,79.684,79.721,79.614,79.657,1147200000.0
2007-07-26 08:00:00,79.632,79.675,79.597,79.63,1290080000.0
2007-07-26 08:15:00,79.638,79.659,79.559,79.592,1430030000.0
2007-07-26 08:30:00,79.589,79.61,79.542,79.57,1460650000.0
2007-07-26 08:45:00,79.562,79.581,79.485,79.497,1572520000.0
2007-07-26 09:00:00,79.495,79.56,79.417,79.427,1628150000.0
2007-07-26 09:15:00,79.44,79.502,79.41,79.462,911440000.0
2007-07-26 09:30:00,79.453,79.498,79.421,79.452,199630000.0
2007-07-26 09:45:00,79.462,79.503,79.423,79.461,172260000.0
2007-07-26 10:00:00,79.487,79.523,79.443,79.518,256990000.0
2007-07-26 10:15:00,79.495,79.552,79.459,79.463,225180000.0
2007-07-26 10:30:00,79.45,79.549,79.45,79.541,209040000.0
2007-07-26 10:45:00,79.51,79.62,79.51,79.58,226360000.0
2007-07-26 11:00:00,79.578,79.607,79.513,79.52,228790000.0
2007-07-26 11:15:00,79.552,79.586,79.51,79.55,217940000.0
2007-07-26 11:30:00,79.526,79.578,79.478,79.572,220570000.0
2007-07-26 11:45:00,79.577,79.607,79.53,79.53,233950000.0
2007-07-26 12:00:00,79.548,79.574,79.5,79.506,204430000.0
2007-07-26 12:15:00,79.498,79.507,79.438,79.478,224490000.0
2007-07-26 12:30:00,79.446,79.492,79.425,79.446,183090000.0
2007-07-26 12:45:00,79.435,79.482,79.391,79.412,870050000.0
2007-07-26 13:00:00,79.379,79.417,79.167,79.212,1446430000.0
2007-07-26 13:15:00,79.188,79.225,78.849,79.086,1135370000.0
2007-07-26 13:30:00,79.113,79.113,78.986,79.016,1388830000.0
2007-07-26 13:45:00,79.009,79.127,79.001,79.127,1608490000.0
2007-07-26 14:00:00,79.102,79.164,79.051,79.072,1374920000.0
2007-07-26 14:15:00,79.106,79.14,79.03,79.111,1189680000.0
2007-07-26 14:30:00,79.11,79.142,78.946,79.045,1440820000.0
2007-07-26 14:45:00,79.031,79.086,79.002,79.058,1274270000.0
2007-07-26 15:00:00,79.073,79.089,78.769,78.788,1319220000.0
2007-07-26 15:15:00,78.768,78.809,78.652,78.75,1078440000.0
2007-07-26 15:30:00,78.72,78.804,78.696,78.772,1093360000.0
2007-07-26 15:45:00,78.753,78.923,78.753,78.818,882260000.0
2007-07-26 16:00:00,78.836,78.921,78.655,78.893,818410000.0
2007-07-26 16:15:00,78.915,78.915,78.748,78.814,1189560000.0
2007-07-26 16:30:00,78.841,78.886,78.779,78.781,1243340000.0
2007-07-26 16:45:00,78.776,78.85,78.715,78.726,1214140000.0
2007-07-26 17:00:00,78.707,78.777,78.606,78.665,1108450000.0
2007-07-26 17:15:00,78.651,78.68,78.551,78.611,1070920000.0
2007-07-26 17:30:00,78.645,78.659,78.497,78.581,1067040000.0
2007-07-26 17:45:00,78.602,78.632,78.528,78.598,1390140000.0
2007-07-26 18:00:00,78.595,78.648,78.544,78.584,1159340000.0
2007-07-26 18:15:00,78.571,78.59,78.484,78.536,1163570000.0
2007-07-26 18:30:00,78.521,78.544,78.437,78.437,1487110000.0
2007-07-26 18:45:00,78.427,78.593,78.415,78.561,1236870000.0
2007-07-26 19:00:00,78.57,78.609,78.538,78.593,1315630000.0
2007-07-26 19:15:00,78.562,78.605,78.439,78.471,1122700000.0
2007-07-26 19:30:00,78.462,78.489,78.342,78.419,1585700000.0
2007-07-26 19:45:00,78.41,78.465,78.347,78.376,1277540000.0
2007-07-26 20:00:00,78.385,78.386,78.255,78.268,1341190000.0
2007-07-26 20:15:00,78.288,78.306,78.177,78.293,1286410000.0
2007-07-26 20:30:00,78.308,78.346,78.232,78.275,1188060000.0
2007-07-26 20:45:00,78.271,78.281,78.146,78.208,1398860000.0
2007-07-26 21:00:00,78.208,78.315,78.195,78.249,1285610000.0
2007-07-26 21:15:00,78.26,78.369,78.26,78.319,1276540000.0
2007-07-26 21:30:00,78.323,78.345,78.248,78.283,1453260000.0
2007-07-26 21:45:00,78.301,78.343,78.277,78.29,1264290000.0
2007-07-26 22:00:00,78.278,78.303,78.238,78.244,985470000.0
2007-07-26 22:15:00,78.278,78.347,78.231,78.315,1117840000.0
2007-07-26 22:30:00,78.327,78.38,78.253,78.265,1038860000.0
2007-07-26 22:45:00,78.306,78.306,78.22,78.239,938970000.0
2007-07-26 23:00:00,78.25,78.279,78.07,78.098,588120000.0
2007-07-26 23:15:00,78.107,78.146,78.021,78.028,763800000.0
2007-07-26 23:30:00,78.011,78.011,77.811,77.888,1251500000.0
2007-07-26 23:45:00,77.902,78.039,77.902,77.908,1206310000.0
2007-07-27 00:00:00,77.926,78.018,77.921,77.966,1042190000.0
2007-07-27 00:15:00,77.977,77.994,77.912,77.958,1019560000.0
2007-07-27 00:30:00,77.97,78.127,77.951,78.099,1001910000.0
2007-07-27 00:45:00,78.146,78.146,78.024,78.086,1318970000.0
2007-07-27 01:00:00,78.079,78.212,78.079,78.196,925420000.0
2007-07-27 01:15:00,78.21,78.272,78.162,78.178,955020000.0
2007-07-27 01:30:00,78.167,78.29,78.162,78.251,1519250000.0
2007-07-27 01:45:00,78.26,78.373,78.253,78.343,1127460000.0
2007-07-27 02:00:00,78.337,78.337,78.236,78.276,1381320000.0
2007-07-27 02:15:00,78.287,78.33,78.257,78.278,1677680000.0
2007-07-27 02:30:00,78.287,78.387,78.273,78.367,1542790000.0
2007-07-27 02:45:00,78.379,78.417,78.292,78.342,1765340000.0
2007-07-27 03:00:00,78.331,78.517,78.301,78.504,1763170000.0
2007-07-27 03:15:00,78.491,78.527,78.436,78.466,1553150000.0
2007-07-27 03:30:00,78.465,78.52,78.451,78.451,1517110000.0
2007-07-27 03:45:00,78.478,78.512,78.412,78.5,1707000000.0
2007-07-27 04:00:00,78.472,78.576,78.466,78.576,1777430000.0
2007-07-27 04:15:00,78.556,78.631,78.547,78.61,1311700000.0
2007-07-27 04:30:00,78.626,78.705,78.621,78.653,1385870000.0
2007-07-27 04:45:00,78.662,78.664,78.574,78.584,1412830000.0
2007-07-27 05:00:00,78.609,78.633,78.579,78.593,1430370000.0
2007-07-27 05:15:00,78.6,78.63,78.539,78.539,1467500000.0
2007-07-27 05:30:00,78.575,78.615,78.528,78.615,1426200000.0
2007-07-27 05:45:00,78.627,78.628,78.553,78.553,1481050000.0
2007-07-27 06:00:00,78.562,78.634,78.55,78.587,1321320000.0
2007-07-27 06:15:00,78.544,78.57,78.475,78.483,1743570000.0
2007-07-27 06:30:00,78.499,78.545,78.435,78.447,1226770000.0
2007-07-27 06:45:00,78.443,78.46,78.37,78.395,967090000.0
2007-07-27 07:00:00,78.418,78.435,78.384,78.389,1280490000.0
2007-07-27 07:15:00,78.402,78.464,78.357,78.363,1413140000.0
2007-07-27 07:30:00,78.38,78.389,78.212,78.237,1451440000.0
2007-07-27 07:45:00,78.22,78.274,78.18,78.204,1119080000.0
2007-07-27 08:00:00,78.207,78.231,78.065,78.164,1293250000.0
2007-07-27 08:15:00,78.135,78.245,78.115,78.123,1476810000.0
2007-07-27 08:30:00,78.13,78.142,78.013,78.087,1479550000.0
2007-07-27 08:45:00,78.086,78.146,78.014,78.035,1416060000.0
2007-07-27 09:00:00,78.051,78.207,77.985,78.2,1447390000.0
2007-07-27 09:15:00,78.164,78.261,78.143,78.261,853760000.0
2007-07-27 09:30:00,78.263,78.351,78.255,78.351,204510000.0
2007-07-27 09:45:00,78.369,78.59,78.365,78.59,212910000.0
2007-07-27 10:00:00,78.62,78.646,78.423,78.525,225390000.0
2007-07-27 10:15:00,78.527,78.592,78.465,78.546,220150000.0
2007-07-27 10:30:00,78.588,78.687,78.55,78.651,212160000.0
2007-07-27 10:45:00,78.644,78.811,78.644,78.781,235970000.0
2007-07-27 11:00:00,78.785,78.785,78.678,78.73,223740000.0
2007-07-27 11:15:00,78.758,78.817,78.695,78.696,223780000.0
2007-07-27 11:30:00,78.725,78.729,78.448,78.506,253310000.0
2007-07-27 11:45:00,78.532,78.686,78.494,78.673,230280000.0
2007-07-27 12:00:00,78.68,78.698,78.53,78.596,232330000.0
2007-07-27 12:15:00,78.616,78.627,78.513,78.539,246640000.0
2007-07-27 12:30:00,78.525,78.591,78.514,78.567,218360000.0
2007-07-27 12:45:00,78.563,78.641,78.476,78.545,929430000.0
2007-07-27 13:00:00,78.526,78.526,78.362,78.372,1482360000.0
2007-07-27 13:15:00,78.36,78.407,78.265,78.288,1160350000.0
2007-07-27 13:30:00,78.276,78.353,78.243,78.346,1406130000.0
2007-07-27 13:45:00,78.341,78.486,78.32,78.455,1663820000.0
2007-07-27 14:00:00,78.481,78.559,78.404,78.404,1393080000.0
2007-07-27 14:15:00,78.39,78.521,78.361,78.514,1271840000.0
2007-07-27 14:30:00,78.53,78.687,78.456,78.629,1447610000.0
2007-07-27 14:45:00,78.604,78.721,78.549,78.595,1284120000.0
2007-07-27 15:00:00,78.577,78.662,78.497,78.497,1307580000.0
2007-07-27 15:15:00,78.492,78.709,78.492,78.672,1094990000.0
2007-07-27 15:30:00,78.665,78.741,78.516,78.571,1070480000.0
2007-07-27 15:45:00,78.557,78.596,78.478,78.567,920150000.0
2007-07-27 16:00:00,78.578,78.721,78.469,78.644,847980000.0
2007-07-27 16:15:00,78.652,78.679,78.563,78.607,1229650000.0
2007-07-27 16:30:00,78.583,78.648,78.459,78.479,1256090000.0
2007-07-27 16:45:00,78.466,78.498,78.336,78.41,1238950000.0
2007-07-27 17:00:00,78.389,78.52,78.388,78.478,1123330000.0
2007-07-27 17:15:00,78.494,78.521,78.364,78.369,1060580000.0
2007-07-27 17:30:00,78.413,78.452,78.292,78.328,1106830000.0
2007-07-27 17:45:00,78.305,78.335,78.18,78.192,1427040000.0
2007-07-27 18:00:00,78.183,78.254,78.154,78.197,1186940000.0
2007-07-27 18:15:00,78.2,78.403,78.178,78.301,1177520000.0
2007-07-27 18:30:00,78.295,78.384,78.228,78.374,1502900000.0
2007-07-27 18:45:00,78.335,78.361,78.257,78.3,1256350000.0
2007-07-27 19:00:00,78.29,78.353,78.249,78.273,1307540000.0
2007-07-27 19:15:00,78.294,78.374,78.266,78.32,1068930000.0
2007-07-27 19:30:00,78.346,78.433,78.323,78.375,1570400000.0
2007-07-27 19:45:00,78.36,78.507,78.344,78.497,1362650000.0
2007-07-27 20:00:00,78.465,78.504,78.336,78.358,1310510000.0
2007-07-27 20:15:00,78.382,78.388,78.283,78.298,1252600000.0
2007-07-27 20:30:00,78.292,78.322,78.244,78.274,1131810000.0
2007-07-27 20:45:00,78.293,78.36,78.253,78.312,1382950000.0
2007-07-27 21:00:00,78.317,78.356,78.289,78.32,1121090000.0
2007-07-27 21:15:00,78.331,78.351,78.3,78.324,838450000.0
2007-07-27 21:30:00,78.333,78.374,78.291,78.298,1069600000.0
2007-07-27 21:45:00,78.323,78.356,78.301,78.32,885920000.0
2007-07-27 22:00:00,78.304,78.316,78.136,78.138,1224160000.0
2007-07-27 22:15:00,78.151,78.192,78.128,78.13,1088590000.0
2007-07-27 22:30:00,78.134,78.155,78.112,78.124,907790000.0
2007-07-27 22:45:00,78.156,78.209,78.116,78.209,959900000.0
2007-07-30 02:00:00,78.0,78.147,77.995,78.118,1498830000.0
2007-07-30 02:15:00,78.112,78.162,78.095,78.129,1462240000.0
2007-07-30 02:30:00,78.168,78.217,78.123,78.188,967960000.0
2007-07-30 02:45:00,78.201,78.31,78.139,78.195,1086050000.0
2007-07-30 03:00:00,78.105,78.16,78.085,78.124,1274130000.0
2007-07-30 03:15:00,78.144,78.188,78.113,78.146,991110000.0
2007-07-30 03:30:00,78.164,78.166,78.11,78.132,1035410000.0
2007-07-30 03:45:00,78.128,78.169,78.059,78.059,1028050000.0
2007-07-30 04:00:00,78.067,78.14,78.055,78.115,1194190000.0
2007-07-30 04:15:00,78.14,78.179,78.109,78.144,1200240000.0
2007-07-30 04:30:00,78.144,78.185,78.099,78.13,798460000.0
2007-07-30 04:45:00,78.105,78.147,78.065,78.072,678730000.0
2007-07-30 05:00:00,78.106,78.112,78.041,78.108,974300000.0
2007-07-30 05:15:00,78.093,78.147,78.067,78.108,1068720000.0
2007-07-30 05:30:00,78.11,78.181,78.097,78.126,1114670000.0
2007-07-30 05:45:00,78.122,78.192,78.114,78.172,1231660000.0
2007-07-30 06:00:00,78.18,78.242,78.154,78.169,1195350000.0
2007-07-30 06:15:00,78.188,78.215,78.152,78.176,1452300000.0
2007-07-30 06:30:00,78.186,78.207,78.113,78.149,1262710000.0
2007-07-30 06:45:00,78.174,78.2,78.141,78.145,1420980000.0
2007-07-30 07:00:00,78.167,78.227,78.158,78.188,1418450000.0
2007-07-30 07:15:00,78.169,78.272,78.144,78.236,1127900000.0
2007-07-30 07:30:00,78.212,78.257,78.152,78.17,1214210000.0
2007-07-30 07:45:00,78.151,78.214,78.138,78.167,1282590000.0
2007-07-30 08:00:00,78.136,78.242,78.131,78.194,1334450000.0
2007-07-30 08:15:00,78.187,78.302,78.182,78.273,1569410000.0
2007-07-30 08:30:00,78.272,78.322,78.239,78.311,1118540000.0
2007-07-30 08:45:00,78.304,78.388,78.265,78.376,1427470000.0
2007-07-30 09:00:00,78.376,78.426,78.345,78.354,1239250000.0
2007-07-30 09:15:00,78.339,78.388,78.293,78.367,1457270000.0
2007-07-30 09:30:00,78.37,78.399,78.328,78.377,1163510000.0
2007-07-30 09:45:00,78.369,78.53,78.355,78.504,1115770000.0
2007-07-30 10:00:00,78.489,78.539,78.427,78.515,1388430000.0
2007-07-30 10:15:00,78.486,78.544,78.397,78.438,1050920000.0
2007-07-30 10:30:00,78.433,78.493,78.419,78.479,1062580000.0
2007-07-30 10:45:00,78.471,78.494,78.366,78.399,1095530000.0
2007-07-30 11:00:00,78.375,78.408,78.305,78.317,1211410000.0
2007-07-30 11:15:00,78.301,78.334,78.258,78.259,1255740000.0
2007-07-30 11:30:00,78.271,78.324,78.216,78.216,1169230000.0
2007-07-30 11:45:00,78.229,78.265,78.055,78.102,833050000.0
2007-07-30 12:00:00,78.09,78.182,78.067,78.159,903000000.0
2007-07-30 12:15:00,78.154,78.184,78.027,78.085,1030830000.0
2007-07-30 12:30:00,78.08,78.084,77.911,77.939,1060590000.0
2007-07-30 12:45:00,77.939,78.067,77.903,78.059,1291150000.0
2007-07-30 13:00:00,78.035,78.082,77.942,77.968,1266410000.0
2007-07-30 13:15:00,77.962,78.008,77.933,77.978,1439090000.0
2007-07-30 13:30:00,78.002,78.077,77.973,77.996,1271580000.0
2007-07-30 13:45:00,78.034,78.035,77.931,78.002,1357880000.0
2007-07-30 14:00:00,77.996,78.063,77.96,78.034,1634420000.0
2007-07-30 14:15:00,78.024,78.125,78.011,78.078,1389340000.0
2007-07-30 14:30:00,78.066,78.236,78.054,78.168,1101460000.0
2007-07-30 14:45:00,78.144,78.199,78.113,78.188,1431620000.0
2007-07-30 15:00:00,78.165,78.341,78.165,78.298,873740000.0
2007-07-30 15:15:00,78.289,78.307,78.195,78.221,186600000.0
2007-07-30 15:30:00,78.244,78.345,78.151,78.201,174040000.0
2007-07-30 15:45:00,78.241,78.277,78.17,78.245,164840000.0
2007-07-30 16:00:00,78.27,78.336,78.223,78.284,217040000.0
2007-07-30 16:15:00,78.291,78.441,78.268,78.394,226320000.0
2007-07-30 16:30:00,78.383,78.405,78.249,78.293,208860000.0
2007-07-30 16:45:00,78.292,78.325,78.248,78.248,207790000.0
2007-07-30 17:00:00,78.219,78.297,78.219,78.294,226240000.0
2007-07-30 17:15:00,78.272,78.304,78.219,78.267,203400000.0
2007-07-30 17:30:00,78.273,78.273,78.149,78.156,184880000.0
2007-07-30 17:45:00,78.15,78.226,78.144,78.18,221790000.0
2007-07-30 18:00:00,78.182,78.217,78.16,78.183,190450000.0
2007-07-30 18:15:00,78.198,78.219,78.15,78.191,162600000.0
2007-07-30 18:30:00,78.177,78.258,78.154,78.209,892890000.0
2007-07-30 18:45:00,78.22,78.293,78.208,78.252,1581030000.0
2007-07-30 19:00:00,78.245,78.339,78.241,78.275,1688070000.0
2007-07-30 19:15:00,78.266,78.299,78.241,78.264,1518550000.0
2007-07-30 19:30:00,78.253,78.319,78.186,78.296,1426320000.0
2007-07-30 19:45:00,78.304,78.391,78.295,78.352,1252210000.0
2007-07-30 20:00:00,78.366,78.391,78.325,78.353,1102260000.0
2007-07-30 20:15:00,78.364,78.405,78.334,78.348,1391220000.0
2007-07-30 20:30:00,78.325,78.393,78.294,78.391,1389510000.0
2007-07-30 20:45:00,78.37,78.436,78.353,78.401,1279860000.0
2007-07-30 21:00:00,78.385,78.541,78.367,78.517,1130650000.0
2007-07-30 21:15:00,78.517,78.584,78.492,78.507,1228400000.0
2007-07-30 21:30:00,78.496,78.571,78.494,78.515,1758200000.0
2007-07-30 21:45:00,78.515,78.58,78.515,78.533,1460380000.0
2007-07-30 22:00:00,78.544,78.667,78.54,78.632,1575870000.0
2007-07-30 22:15:00,78.659,78.677,78.619,78.657,1515990000.0
2007-07-30 22:30:00,78.667,78.709,78.659,78.678,1601920000.0
2007-07-30 22:45:00,78.672,78.711,78.617,78.625,1543090000.0
2007-07-30 23:00:00,78.619,78.633,78.59,78.596,1465950000.0
2007-07-30 23:15:00,78.594,78.655,78.581,78.626,1334210000.0
2007-07-30 23:30:00,78.644,78.662,78.602,78.653,1247420000.0
2007-07-30 23:45:00,78.643,78.728,78.635,78.713,1811070000.0
2007-07-31 00:00:00,78.705,78.778,78.694,78.722,1732270000.0
2007-07-31 00:15:00,78.724,78.79,78.72,78.725,1536460000.0
2007-07-31 00:30:00,78.723,78.744,78.65,78.678,1574860000.0
2007-07-31 00:45:00,78.683,78.746,78.683,78.717,1675610000.0
2007-07-31 01:00:00,78.717,78.803,78.712,78.775,1665470000.0
2007-07-31 01:15:00,78.776,78.806,78.717,78.736,1625900000.0
2007-07-31 01:30:00,78.719,78.782,78.692,78.743,1617980000.0
2007-07-31 01:45:00,78.792,78.799,78.728,78.781,1408180000.0
2007-07-31 02:00:00,78.761,78.79,78.602,78.633,1085620000.0
2007-07-31 02:15:00,78.636,78.727,78.631,78.727,1783480000.0
2007-07-31 02:30:00,78.705,78.728,78.642,78.666,1431820000.0
2007-07-31 02:45:00,78.663,78.692,78.605,78.673,1664610000.0
2007-07-31 03:00:00,78.675,78.726,78.649,78.662,1587470000.0
2007-07-31 03:15:00,78.687,78.695,78.62,78.654,1562310000.0
2007-07-31 03:30:00,78.639,78.673,78.59,78.671,1556230000.0
2007-07-31 03:45:00,78.673,78.697,78.618,78.662,1507580000.0
2007-07-31 04:00:00,78.636,78.699,78.62,78.67,1315560000.0
2007-07-31 04:15:00,78.661,78.685,78.634,78.648,1329610000.0
2007-07-31 04:30:00,78.657,78.678,78.617,78.655,1703480000.0
2007-07-31 04:45:00,78.634,78.682,78.616,78.655,1303950000.0
2007-07-31 05:00:00,78.643,78.679,78.619,78.621,1593530000.0
2007-07-31 05:15:00,78.657,78.678,78.566,78.645,1421700000.0
2007-07-31 05:30:00,78.684,78.692,78.64,78.684,1047220000.0
2007-07-31 05:45:00,78.668,78.71,78.597,78.599,1450730000.0
2007-07-31 06:00:00,78.589,78.651,78.589,78.625,1249220000.0
2007-07-31 06:15:00,78.639,78.692,78.628,78.638,1059490000.0
2007-07-31 06:30:00,78.65,78.681,78.608,78.616,1265570000.0
2007-07-31 06:45:00,78.631,78.676,78.609,78.661,1105050000.0
2007-07-31 07:00:00,78.628,78.669,78.568,78.596,1191350000.0
2007-07-31 07:15:00,78.602,78.627,78.551,78.563,1392620000.0
2007-07-31 07:30:00,78.575,78.63,78.545,78.572,1376040000.0
2007-07-31 07:45:00,78.581,78.612,78.534,78.568,1125010000.0
2007-07-31 08:00:00,78.562,78.616,78.538,78.568,1169430000.0
2007-07-31 08:15:00,78.583,78.682,78.583,78.648,1554350000.0
2007-07-31 08:30:00,78.623,78.71,78.623,78.663,858610000.0
2007-07-31 08:45:00,78.688,78.811,78.683,78.793,212400000.0
2007-07-31 09:00:00,78.784,78.828,78.681,78.716,286180000.0
2007-07-31 09:15:00,78.705,78.739,78.683,78.687,1169480000.0
2007-07-31 09:30:00,78.682,78.714,78.66,78.689,1198580000.0
2007-07-31 09:45:00,78.678,78.736,78.635,78.635,1200870000.0
2007-07-31 10:00:00,78.624,78.765,78.624,78.712,1397960000.0
2007-07-31 10:15:00,78.732,78.766,78.684,78.717,1461100000.0
2007-07-31 10:30:00,78.744,78.784,78.71,78.769,1202230000.0
2007-07-31 10:45:00,78.771,78.88,78.759,78.85,1326840000.0
2007-07-31 11:00:00,78.858,78.95,78.8,78.823,1381840000.0
2007-07-31 11:15:00,78.842,78.868,78.661,78.748,1350670000.0
2007-07-31 11:30:00,78.756,78.803,78.696,78.773,1204300000.0
2007-07-31 11:45:00,78.762,78.802,78.669,78.678,1192000000.0
2007-07-31 12:00:00,78.692,78.769,78.688,78.759,874130000.0
2007-07-31 12:15:00,78.748,78.809,78.723,78.781,828880000.0
2007-07-31 12:30:00,78.75,78.821,78.742,78.786,906700000.0
2007-07-31 12:45:00,78.818,78.944,78.808,78.879,1254080000.0
2007-07-31 13:00:00,78.906,78.923,78.844,78.897,1322090000.0
2007-07-31 13:15:00,78.892,78.997,78.889,78.962,1024990000.0
2007-07-31 13:30:00,78.975,79.059,78.969,79.004,1092850000.0
2007-07-31 13:45:00,79.014,79.044,78.866,78.869,1019030000.0
2007-07-31 14:00:00,78.871,78.951,78.857,78.92,1197470000.0
2007-07-31 14:15:00,78.942,78.942,78.823,78.868,1166900000.0
2007-07-31 14:30:00,78.848,78.934,78.781,78.797,1017000000.0
2007-07-31 14:45:00,78.806,78.822,78.62,78.633,1401340000.0
2007-07-31 15:00:00,78.63,78.709,78.554,78.681,1437720000.0
2007-07-31 15:15:00,78.692,78.739,78.65,78.67,972320000.0
2007-07-31 15:30:00,78.695,78.789,78.645,78.651,1445100000.0
2007-07-31 15:45:00,78.645,78.746,78.642,78.681,1104820000.0
2007-07-31 16:00:00,78.698,78.83,78.696,78.702,1136410000.0
2007-07-31 16:15:00,78.722,78.779,78.677,78.681,1509970000.0
2007-07-31 16:30:00,78.666,78.72,78.635,78.641,993950000.0
2007-07-31 16:45:00,78.635,78.638,78.414,78.414,637740000.0
2007-07-31 17:00:00,78.405,78.566,78.384,78.502,476650000.0
2007-07-31 17:15:00,78.515,78.536,78.436,78.476,795950000.0
2007-07-31 17:30:00,78.484,78.57,78.457,78.52,872880000.0
2007-07-31 17:45:00,78.551,78.593,78.498,78.558,1101180000.0
2007-07-31 18:00:00,78.548,78.582,78.498,78.505,722170000.0
2007-07-31 18:15:00,78.505,78.592,78.505,78.576,808740000.0
2007-07-31 18:30:00,78.56,78.609,78.552,78.599,966130000.0
2007-07-31 18:45:00,78.583,78.672,78.567,78.672,929300000.0
2007-07-31 19:00:00,78.641,78.664,78.532,78.642,735810000.0
2007-07-31 19:15:00,78.623,78.675,78.585,78.611,837050000.0
2007-07-31 19:30:00,78.637,78.64,78.53,78.552,1338250000.0
2007-07-31 19:45:00,78.536,78.588,78.446,78.514,1038030000.0
2007-07-31 20:00:00,78.502,78.555,78.475,78.502,1032140000.0
2007-07-31 20:15:00,78.52,78.57,78.421,78.48,1269900000.0
2007-07-31 20:30:00,78.486,78.486,78.329,78.369,1315720000.0
2007-07-31 20:45:00,78.377,78.418,78.276,78.326,1641310000.0
2007-07-31 21:00:00,78.303,78.42,78.303,78.374,1382700000.0
2007-07-31 21:15:00,78.367,78.422,78.34,78.377,1279890000.0
2007-07-31 21:30:00,78.373,78.395,78.194,78.205,1226020000.0
2007-07-31 21:45:00,78.197,78.256,78.063,78.086,1303380000.0
2007-07-31 22:00:00,78.068,78.17,78.05,78.152,836760000.0
2007-07-31 22:15:00,78.156,78.23,78.103,78.169,907320000.0
2007-07-31 22:30:00,78.179,78.217,78.14,78.147,700480000.0
2007-07-31 22:45:00,78.127,78.16,78.084,78.136,672520000.0
2007-07-31 23:00:00,78.115,78.153,78.052,78.058,558410000.0
2007-07-31 23:15:00,78.066,78.083,77.99,78.064,891120000.0
2007-07-31 23:30:00,78.062,78.092,78.0,78.039,1265460000.0
2007-07-31 23:45:00,78.045,78.114,78.027,78.03,809440000.0
2007-08-01 00:00:00,78.043,78.148,78.041,78.041,680520000.0
2007-08-01 00:15:00,78.031,78.086,77.979,78.047,953500000.0
2007-08-01 00:30:00,78.062,78.16,78.062,78.091,848470000.0
2007-08-01 00:45:00,78.084,78.14,78.022,78.038,1049660000.0
2007-08-01 01:00:00,78.037,78.119,78.019,78.06,903930000.0
2007-08-01 01:15:00,78.05,78.117,78.021,78.037,960480000.0
2007-08-01 01:30:00,78.097,78.115,78.03,78.039,1062420000.0
2007-08-01 01:45:00,78.1,78.13,78.03,78.095,1521290000.0
2007-08-01 02:00:00,78.113,78.18,78.074,78.087,1091760000.0
2007-08-01 02:15:00,78.082,78.128,78.056,78.064,1466360000.0
2007-08-01 02:30:00,78.056,78.116,77.986,78.015,1324450000.0
2007-08-01 02:45:00,78.012,78.097,78.003,78.017,1620900000.0
2007-08-01 03:00:00,78.013,78.043,77.919,77.919,1580500000.0
2007-08-01 03:15:00,77.928,78.037,77.915,77.993,1748880000.0
2007-08-01 03:30:00,78.008,78.097,77.977,78.069,1416760000.0
2007-08-01 03:45:00,78.079,78.131,78.052,78.114,1438660000.0
2007-08-01 04:00:00,78.111,78.164,78.109,78.121,1289960000.0
2007-08-01 04:15:00,78.111,78.14,78.062,78.091,1462690000.0
2007-08-01 04:30:00,78.095,78.144,78.086,78.09,1664370000.0
2007-08-01 04:45:00,78.072,78.113,78.054,78.088,1545480000.0
2007-08-01 05:00:00,78.075,78.085,78.01,78.028,1646210000.0
2007-08-01 05:15:00,78.031,78.056,77.936,77.936,1314050000.0
2007-08-01 05:30:00,77.934,77.978,77.887,77.931,1242870000.0
2007-08-01 05:45:00,77.945,77.948,77.83,77.839,1448570000.0
2007-08-01 06:00:00,77.826,77.844,77.654,77.677,1237190000.0
2007-08-01 06:15:00,77.64,77.768,77.506,77.703,1106190000.0
2007-08-01 06:30:00,77.708,77.735,77.636,77.648,1483900000.0
2007-08-01 06:45:00,77.666,77.733,77.656,77.703,1176530000.0
2007-08-01 07:00:00,77.691,77.746,77.621,77.628,1171350000.0
2007-08-01 07:15:00,77.621,77.663,77.525,77.538,1583830000.0
2007-08-01 07:30:00,77.528,77.591,77.522,77.548,1401650000.0
2007-08-01 07:45:00,77.542,77.553,77.227,77.231,1152520000.0
2007-08-01 08:00:00,77.217,77.317,77.088,77.28,1210970000.0
2007-08-01 08:15:00,77.268,77.322,77.214,77.25,1544540000.0
2007-08-01 08:30:00,77.263,77.389,77.247,77.331,1021030000.0
2007-08-01 08:45:00,77.338,77.365,77.286,77.306,215880000.0
2007-08-01 09:00:00,77.306,77.391,77.268,77.32,313250000.0
2007-08-01 09:15:00,77.313,77.448,77.288,77.388,1461760000.0
2007-08-01 09:30:00,77.393,77.401,77.309,77.373,1337340000.0
2007-08-01 09:45:00,77.36,77.42,77.319,77.327,1215670000.0
2007-08-01 10:00:00,77.383,77.383,77.233,77.265,1324170000.0
2007-08-01 10:15:00,77.234,77.283,77.157,77.229,1566850000.0
2007-08-01 10:30:00,77.268,77.288,77.144,77.191,1288960000.0
2007-08-01 10:45:00,77.162,77.237,77.11,77.157,1308280000.0
2007-08-01 11:00:00,77.154,77.232,77.154,77.167,1358330000.0
2007-08-01 11:15:00,77.191,77.236,77.137,77.192,1353490000.0
2007-08-01 11:30:00,77.213,77.26,77.138,77.223,1163630000.0
2007-08-01 11:45:00,77.252,77.385,77.195,77.326,1155450000.0
2007-08-01 12:00:00,77.322,77.428,77.307,77.38,869130000.0
2007-08-01 12:15:00,77.359,77.585,77.354,77.584,825080000.0
2007-08-01 12:30:00,77.6,77.619,77.433,77.515,930740000.0
2007-08-01 12:45:00,77.501,77.572,77.461,77.542,1259190000.0
2007-08-01 13:00:00,77.532,77.712,77.532,77.656,1324750000.0
2007-08-01 13:15:00,77.678,77.924,77.676,77.899,1042630000.0
2007-08-01 13:30:00,77.877,78.026,77.776,77.971,1083690000.0
2007-08-01 13:45:00,77.958,77.987,77.848,77.916,1012840000.0
2007-08-01 14:00:00,77.93,78.005,77.885,77.941,1277880000.0
2007-08-01 14:15:00,77.939,78.004,77.864,78.004,1166090000.0
2007-08-01 14:30:00,77.977,78.158,77.967,78.139,1035410000.0
2007-08-01 14:45:00,78.161,78.161,78.024,78.024,1387630000.0
2007-08-01 15:00:00,78.043,78.098,77.999,78.048,1487560000.0
2007-08-01 15:15:00,78.031,78.082,77.932,77.958,989670000.0
2007-08-01 15:30:00,77.93,78.16,77.93,77.963,1430470000.0
2007-08-01 15:45:00,77.976,78.024,77.796,78.016,1119030000.0
2007-08-01 16:00:00,78.05,78.263,78.027,78.146,1129560000.0
2007-08-01 16:15:00,78.123,78.176,77.998,78.043,1504690000.0
2007-08-01 16:30:00,78.02,78.049,77.91,77.976,1009180000.0
2007-08-01 16:45:00,77.96,77.982,77.798,77.807,684920000.0
2007-08-01 17:00:00,77.787,77.955,77.736,77.923,478870000.0
2007-08-01 17:15:00,77.916,78.045,77.897,77.932,822380000.0
2007-08-01 17:30:00,77.945,78.047,77.937,78.023,871760000.0
2007-08-01 17:45:00,78.014,78.053,77.951,78.019,1116320000.0
2007-08-01 18:00:00,78.05,78.051,77.923,77.992,737090000.0
2007-08-01 18:15:00,77.994,78.11,77.969,78.034,826900000.0
2007-08-01 18:30:00,78.021,78.039,77.901,77.928,1004340000.0
2007-08-01 18:45:00,77.891,78.022,77.891,77.989,966240000.0
2007-08-01 19:00:00,78.008,78.026,77.943,77.965,832210000.0
2007-08-01 19:15:00,77.952,78.043,77.914,78.043,883190000.0
2007-08-01 19:30:00,78.021,78.107,77.87,78.031,1408060000.0
2007-08-01 19:45:00,78.012,78.103,78.005,78.027,1074390000.0
2007-08-01 20:00:00,78.02,78.078,77.985,78.071,1134830000.0
2007-08-01 20:15:00,78.031,78.061,77.994,78.032,1270130000.0
2007-08-01 20:30:00,78.024,78.062,77.95,77.957,1241510000.0
2007-08-01 20:45:00,77.95,78.008,77.926,77.951,1546600000.0
2007-08-01 21:00:00,77.911,77.973,77.771,77.825,1513110000.0
2007-08-01 21:15:00,77.84,77.924,77.8,77.861,1252650000.0
2007-08-01 21:30:00,77.894,77.973,77.857,77.972,1115120000.0
2007-08-01 21:45:00,77.965,78.147,77.946,78.071,1230730000.0
2007-08-01 22:00:00,78.054,78.246,78.027,78.112,999390000.0
2007-08-01 22:15:00,78.126,78.209,78.104,78.203,1039530000.0
2007-08-01 22:30:00,78.193,78.274,78.144,78.256,892230000.0
2007-08-01 22:45:00,78.254,78.333,78.241,78.313,932540000.0
2007-08-01 23:00:00,78.334,78.345,78.199,78.236,563950000.0
2007-08-01 23:15:00,78.233,78.304,78.233,78.256,853420000.0
2007-08-01 23:30:00,78.279,78.318,78.253,78.259,987040000.0
2007-08-01 23:45:00,78.271,78.305,78.231,78.236,988930000.0
2007-08-02 00:00:00,78.256,78.439,78.241,78.428,866100000.0
2007-08-02 00:15:00,78.422,78.467,78.4,78.417,835320000.0
2007-08-02 00:30:00,78.407,78.456,78.362,78.362,906860000.0
2007-08-02 00:45:00,78.395,78.4,78.343,78.366,949300000.0
2007-08-02 01:00:00,78.362,78.399,78.322,78.358,1118680000.0
2007-08-02 01:15:00,78.352,78.378,78.313,78.328,715740000.0
2007-08-02 01:30:00,78.323,78.383,78.28,78.28,1150960000.0
2007-08-02 01:45:00,78.295,78.338,78.193,78.193,1391890000.0
2007-08-02 02:00:00,78.262,78.281,78.132,78.155,1037140000.0
2007-08-02 02:15:00,78.151,78.235,78.116,78.178,1639510000.0
2007-08-02 02:30:00,78.186,78.211,78.013,78.029,1419730000.0
2007-08-02 02:45:00,78.023,78.149,78.023,78.106,1537230000.0
2007-08-02 03:00:00,78.149,78.157,78.063,78.063,1717840000.0
2007-08-02 03:15:00,78.071,78.1,78.017,78.053,1567160000.0
2007-08-02 03:30:00,78.03,78.14,78.03,78.113,1561070000.0
2007-08-02 03:45:00,78.131,78.201,78.098,78.161,1620670000.0
2007-08-02 04:00:00,78.144,78.178,78.116,78.138,1381270000.0
2007-08-02 04:15:00,78.114,78.158,78.065,78.065,1616480000.0
2007-08-02 04:30:00,78.074,78.134,78.049,78.132,1232300000.0
2007-08-02 04:45:00,78.12,78.159,78.077,78.097,1329480000.0
2007-08-02 05:00:00,78.073,78.127,78.053,78.092,1331480000.0
2007-08-02 05:15:00,78.106,78.106,77.985,77.985,1313570000.0
2007-08-02 05:30:00,77.985,78.014,77.784,77.791,1276530000.0
2007-08-02 05:45:00,77.803,77.878,77.798,77.854,1497770000.0
2007-08-02 06:00:00,77.838,77.906,77.765,77.772,1307300000.0
2007-08-02 06:15:00,77.763,77.802,77.621,77.644,1098120000.0
2007-08-02 06:30:00,77.647,77.801,77.643,77.735,1513160000.0
2007-08-02 06:45:00,77.705,77.847,77.683,77.813,1175480000.0
2007-08-02 07:00:00,77.821,77.931,77.815,77.901,1220670000.0
2007-08-02 07:15:00,77.914,78.01,77.868,77.881,1608680000.0
2007-08-02 07:30:00,77.87,77.992,77.857,77.968,1437340000.0
2007-08-02 07:45:00,77.982,78.035,77.957,78.017,1160470000.0
2007-08-02 08:00:00,77.992,78.085,77.981,78.038,1243720000.0
2007-08-02 08:15:00,78.051,78.098,77.998,78.056,1595750000.0
2007-08-02 08:30:00,78.05,78.099,77.994,77.994,1014790000.0
2007-08-02 08:45:00,77.994,78.048,77.934,78.032,212010000.0
2007-08-02 09:00:00,78.044,78.062,77.933,77.936,287590000.0
2007-08-02 09:15:00,77.945,77.966,77.879,77.915,1361500000.0
2007-08-02 09:30:00,77.915,78.022,77.899,78.022,1277650000.0
2007-08-02 09:45:00,77.991,78.09,77.989,78.037,1234620000.0
2007-08-02 10:00:00,78.027,78.079,78.013,78.075,1257890000.0
2007-08-02 10:15:00,78.036,78.107,78.036,78.092,1341970000.0
2007-08-02 10:30:00,78.147,78.163,78.055,78.12,1268880000.0
2007-08-02 10:45:00,78.115,78.149,78.05,78.08,940620000.0
2007-08-02 11:00:00,78.071,78.111,78.023,78.09,1372590000.0
2007-08-02 11:15:00,78.085,78.122,78.068,78.076,1128050000.0
2007-08-02 11:30:00,78.089,78.12,78.021,78.081,1180180000.0
2007-08-02 11:45:00,78.083,78.098,78.024,78.028,1194360000.0
2007-08-02 12:00:00,78.052,78.088,78.008,78.061,770640000.0
2007-08-02 12:15:00,78.08,78.117,78.053,78.109,816310000.0
2007-08-02 12:30:00,78.101,78.151,78.075,78.095,838090000.0
2007-08-02 12:45:00,78.129,78.13,78.049,78.096,1302160000.0
2007-08-02 13:00:00,78.107,78.141,78.084,78.121,1103360000.0
2007-08-02 13:15:00,78.157,78.214,78.102,78.212,967410000.0
2007-08-02 13:30:00,78.204,78.313,78.176,78.303,1101740000.0
2007-08-02 13:45:00,78.287,78.32,78.196,78.273,1061760000.0
2007-08-02 14:00:00,78.259,78.398,78.242,78.396,1099290000.0
2007-08-02 14:15:00,78.424,78.43,78.363,78.39,1148500000.0
2007-08-02 14:30:00,78.401,78.473,78.393,78.427,1026590000.0
2007-08-02 14:45:00,78.438,78.541,78.405,78.463,1366940000.0
2007-08-02 15:00:00,78.473,78.473,78.302,78.32,1502630000.0
2007-08-02 15:15:00,78.335,78.37,78.258,78.286,974510000.0
2007-08-02 15:30:00,78.279,78.411,78.279,78.37,1413250000.0
2007-08-02 15:45:00,78.355,78.364,78.29,78.299,1099840000.0
2007-08-02 16:00:00,78.294,78.34,78.253,78.326,1132760000.0
2007-08-02 16:15:00,78.325,78.42,78.32,78.372,1506870000.0
2007-08-02 16:30:00,78.34,78.419,78.327,78.327,997380000.0
2007-08-02 16:45:00,78.344,78.352,78.241,78.267,672230000.0
2007-08-02 17:00:00,78.275,78.314,78.237,78.303,481050000.0
2007-08-02 17:15:00,78.314,78.391,78.276,78.366,815100000.0
2007-08-02 17:30:00,78.379,78.446,78.371,78.444,861970000.0
2007-08-02 17:45:00,78.433,78.611,78.424,78.587,1126080000.0
2007-08-02 18:00:00,78.593,78.596,78.532,78.546,688670000.0
2007-08-02 18:15:00,78.538,78.567,78.496,78.544,720260000.0
2007-08-02 18:30:00,78.534,78.571,78.5,78.504,923310000.0
2007-08-02 18:45:00,78.503,78.552,78.44,78.452,912090000.0
2007-08-02 19:00:00,78.453,78.49,78.428,78.444,825410000.0
2007-08-02 19:15:00,78.437,78.458,78.359,78.417,858280000.0
2007-08-02 19:30:00,78.401,78.513,78.396,78.504,1404830000.0
2007-08-02 19:45:00,78.519,78.53,78.454,78.476,1100770000.0
2007-08-02 20:00:00,78.475,78.564,78.445,78.475,1129570000.0
2007-08-02 20:15:00,78.451,78.492,78.411,78.44,1254710000.0
2007-08-02 20:30:00,78.434,78.499,78.404,78.441,1249630000.0
2007-08-02 20:45:00,78.463,78.485,78.393,78.415,1575650000.0
2007-08-02 21:00:00,78.402,78.463,78.399,78.426,1212870000.0
2007-08-02 21:15:00,78.442,78.508,78.43,78.493,1130690000.0
2007-08-02 21:30:00,78.481,78.527,78.458,78.458,896390000.0
2007-08-02 21:45:00,78.467,78.526,78.439,78.469,1194800000.0
2007-08-02 22:00:00,78.458,78.568,78.456,78.507,798110000.0
2007-08-02 22:15:00,78.499,78.586,78.499,78.578,730780000.0
2007-08-02 22:30:00,78.511,78.557,78.466,78.481,551070000.0
2007-08-02 22:45:00,78.493,78.539,78.462,78.481,774910000.0
2007-08-02 23:00:00,78.485,78.535,78.399,78.399,389880000.0
2007-08-02 23:15:00,78.436,78.509,78.244,78.449,738480000.0
2007-08-02 23:30:00,78.456,78.479,78.409,78.446,929230000.0
2007-08-02 23:45:00,78.487,78.491,78.318,78.318,917980000.0
2007-08-03 00:00:00,78.33,78.45,78.324,78.448,599780000.0
2007-08-03 00:15:00,78.488,78.49,78.437,78.438,586000000.0
2007-08-03 00:30:00,78.446,78.53,78.442,78.521,770780000.0
2007-08-03 00:45:00,78.493,78.534,78.448,78.498,795260000.0
2007-08-03 01:00:00,78.459,78.484,78.42,78.42,995610000.0
2007-08-03 01:15:00,78.415,78.482,78.412,78.412,831520000.0
2007-08-03 01:30:00,78.448,78.487,78.401,78.467,1242590000.0
2007-08-03 01:45:00,78.468,78.513,78.442,78.447,1221130000.0
2007-08-03 02:00:00,78.448,78.516,78.383,78.468,1100510000.0
2007-08-03 02:15:00,78.479,78.546,78.452,78.503,1525930000.0
2007-08-03 02:30:00,78.498,78.58,78.483,78.496,1329450000.0
2007-08-03 02:45:00,78.535,78.551,78.472,78.49,1761310000.0
2007-08-03 03:00:00,78.502,78.547,78.476,78.5,1631240000.0
2007-08-03 03:15:00,78.498,78.534,78.424,78.492,1701630000.0
2007-08-03 03:30:00,78.474,78.518,78.462,78.499,1254430000.0
2007-08-03 03:45:00,78.494,78.543,78.486,78.5,1457930000.0
2007-08-03 04:00:00,78.504,78.531,78.483,78.53,1205510000.0
2007-08-03 04:15:00,78.48,78.503,78.455,78.475,987650000.0
2007-08-03 04:30:00,78.468,78.506,78.43,78.435,1385380000.0
2007-08-03 04:45:00,78.438,78.456,78.314,78.349,1264080000.0
2007-08-03 05:00:00,78.387,78.421,78.342,78.415,1607300000.0
2007-08-03 05:15:00,78.438,78.438,78.369,78.407,1310350000.0
2007-08-03 05:30:00,78.391,78.457,78.391,78.455,1112260000.0
2007-08-03 05:45:00,78.44,78.523,78.432,78.455,1611690000.0
2007-08-03 06:00:00,78.449,78.509,78.433,78.454,964840000.0
2007-08-03 06:15:00,78.476,78.478,78.396,78.425,703130000.0
2007-08-03 06:30:00,78.387,78.457,78.387,78.418,1315570000.0
2007-08-03 06:45:00,78.443,78.472,78.399,78.42,1128370000.0
2007-08-03 07:00:00,78.415,78.47,78.385,78.457,1142980000.0
2007-08-03 07:15:00,78.45,78.473,78.398,78.43,1523070000.0
2007-08-03 07:30:00,78.442,78.462,78.394,78.43,1360640000.0
2007-08-03 07:45:00,78.401,78.432,78.326,78.364,982020000.0
2007-08-03 08:00:00,78.335,78.421,78.313,78.393,1081060000.0
2007-08-03 08:15:00,78.383,78.424,78.366,78.424,1397000000.0
2007-08-03 08:30:00,78.409,78.422,78.356,78.397,870780000.0
2007-08-03 08:45:00,78.413,78.492,78.4,78.466,210420000.0
2007-08-03 09:00:00,78.437,78.514,78.427,78.464,182890000.0
2007-08-03 09:15:00,78.483,78.5,78.406,78.456,1344510000.0
2007-08-03 09:30:00,78.446,78.473,78.366,78.413,1290780000.0
2007-08-03 09:45:00,78.396,78.433,78.32,78.404,1221830000.0
2007-08-03 10:00:00,78.395,78.437,78.381,78.398,1331030000.0
2007-08-03 10:15:00,78.427,78.443,78.368,78.405,1574740000.0
2007-08-03 10:30:00,78.379,78.437,78.379,78.411,1065070000.0
2007-08-03 10:45:00,78.41,78.49,78.399,78.457,1313600000.0
2007-08-03 11:00:00,78.441,78.467,78.379,78.379,1290410000.0
2007-08-03 11:15:00,78.391,78.428,78.352,78.352,1345880000.0
2007-08-03 11:30:00,78.362,78.427,78.353,78.421,924310000.0
2007-08-03 11:45:00,78.429,78.46,78.393,78.458,942390000.0
2007-08-03 12:00:00,78.426,78.478,78.393,78.408,749500000.0
2007-08-03 12:15:00,78.448,78.51,78.421,78.504,758270000.0
2007-08-03 12:30:00,78.518,78.535,78.442,78.463,817690000.0
2007-08-03 12:45:00,78.494,78.495,78.419,78.465,1328230000.0
2007-08-03 13:00:00,78.451,78.488,78.405,78.429,1182190000.0
2007-08-03 13:15:00,78.41,78.453,78.376,78.4,1054440000.0
2007-08-03 13:30:00,78.395,78.511,78.395,78.448,1099290000.0
2007-08-03 13:45:00,78.472,78.497,78.421,78.463,815360000.0
2007-08-03 14:00:00,78.461,78.504,78.443,78.477,1168040000.0
2007-08-03 14:15:00,78.508,78.551,78.459,78.5,1166460000.0
2007-08-03 14:30:00,78.452,78.452,78.247,78.333,1039310000.0
2007-08-03 14:45:00,78.308,78.42,78.294,78.368,1395300000.0
2007-08-03 15:00:00,78.368,78.417,78.306,78.345,1476870000.0
2007-08-03 15:15:00,78.353,78.452,78.336,78.422,955880000.0
2007-08-03 15:30:00,78.41,78.437,78.25,78.327,1409940000.0
2007-08-03 15:45:00,78.311,78.329,78.158,78.168,1120390000.0
2007-08-03 16:00:00,78.179,78.179,77.991,78.134,1133870000.0
2007-08-03 16:15:00,78.083,78.117,77.951,78.006,1513880000.0
2007-08-03 16:30:00,78.003,78.05,77.82,77.827,989640000.0
2007-08-03 16:45:00,77.841,77.974,77.797,77.904,687960000.0
2007-08-03 17:00:00,77.894,78.042,77.889,78.028,485970000.0
2007-08-03 17:15:00,78.011,78.053,77.961,78.038,795940000.0
2007-08-03 17:30:00,78.017,78.052,77.983,78.0,859220000.0
2007-08-03 17:45:00,78.033,78.142,78.019,78.073,1116990000.0
2007-08-03 18:00:00,78.086,78.198,78.068,78.189,725580000.0
2007-08-03 18:15:00,78.181,78.237,78.066,78.111,820870000.0
2007-08-03 18:30:00,78.123,78.165,78.105,78.122,973120000.0
2007-08-03 18:45:00,78.104,78.161,78.067,78.107,957640000.0
2007-08-03 19:00:00,78.104,78.164,78.089,78.141,808010000.0
2007-08-03 19:15:00,78.111,78.204,78.111,78.177,888340000.0
2007-08-03 19:30:00,78.167,78.219,78.154,78.199,1395110000.0
2007-08-03 19:45:00,78.201,78.273,78.166,78.241,1084330000.0
2007-08-03 20:00:00,78.223,78.308,78.206,78.216,1156580000.0
2007-08-03 20:15:00,78.246,78.268,78.102,78.124,1298870000.0
2007-08-03 20:30:00,78.119,78.174,78.049,78.049,1256420000.0
2007-08-03 20:45:00,78.033,78.111,77.968,78.044,1596320000.0
2007-08-03 21:00:00,78.048,78.068,77.892,77.91,1506640000.0
2007-08-03 21:15:00,77.917,77.966,77.868,77.889,1178920000.0
2007-08-03 21:30:00,77.896,77.941,77.816,77.86,1204230000.0
2007-08-03 21:45:00,77.866,77.903,77.773,77.801,1255280000.0
2007-08-03 22:00:00,77.804,77.804,77.673,77.699,972970000.0
2007-08-03 22:15:00,77.712,77.755,77.67,77.678,1058810000.0
2007-08-03 22:30:00,77.69,77.795,77.681,77.719,923430000.0
2007-08-03 22:45:00,77.731,77.765,77.711,77.747,925950000.0
2007-08-06 02:00:00,77.405,77.469,77.344,77.344,1674960000.0
2007-08-06 02:15:00,77.345,77.377,77.282,77.304,1433850000.0
2007-08-06 02:30:00,77.303,77.361,77.299,77.316,1012540000.0
2007-08-06 02:45:00,77.305,77.346,77.256,77.256,1114140000.0
2007-08-06 03:00:00,77.238,77.267,77.175,77.25,1334560000.0
2007-08-06 03:15:00,77.255,77.295,77.228,77.285,977850000.0
2007-08-06 03:30:00,77.293,77.408,77.228,77.378,992990000.0
2007-08-06 03:45:00,77.375,77.441,77.348,77.411,855230000.0
2007-08-06 04:00:00,77.411,77.579,77.409,77.454,1034180000.0
2007-08-06 04:15:00,77.423,77.464,77.392,77.392,1281750000.0
2007-08-06 04:30:00,77.382,77.43,77.357,77.412,943630000.0
2007-08-06 04:45:00,77.406,77.469,77.393,77.462,508020000.0
2007-08-06 05:00:00,77.458,77.507,77.414,77.428,919100000.0
2007-08-06 05:15:00,77.412,77.474,77.405,77.408,860360000.0
2007-08-06 05:30:00,77.426,77.448,77.394,77.396,985210000.0
2007-08-06 05:45:00,77.418,77.422,77.357,77.378,941130000.0
2007-08-06 06:00:00,77.389,77.429,77.336,77.364,1229350000.0
2007-08-06 06:15:00,77.345,77.391,77.309,77.317,1154330000.0
2007-08-06 06:30:00,77.351,77.416,77.33,77.388,1343500000.0
2007-08-06 06:45:00,77.39,77.436,77.356,77.394,1507500000.0
2007-08-06 07:00:00,77.379,77.405,77.339,77.339,1661040000.0
2007-08-06 07:15:00,77.347,77.382,77.316,77.349,1303220000.0
2007-08-06 07:30:00,77.354,77.392,77.319,77.33,1303150000.0
2007-08-06 07:45:00,77.338,77.388,77.327,77.327,1030270000.0
2007-08-06 08:00:00,77.337,77.426,77.293,77.404,1034860000.0
2007-08-06 08:15:00,77.421,77.518,77.401,77.449,1321640000.0
2007-08-06 08:30:00,77.461,77.482,77.342,77.396,820710000.0
2007-08-06 08:45:00,77.412,77.523,77.362,77.481,788880000.0
2007-08-06 09:00:00,77.475,77.625,77.475,77.547,908700000.0
2007-08-06 09:15:00,77.555,77.601,77.51,77.574,950240000.0
2007-08-06 09:30:00,77.564,77.621,77.531,77.555,777120000.0
2007-08-06 09:45:00,77.529,77.604,77.512,77.583,677720000.0
2007-08-06 10:00:00,77.567,77.627,77.524,77.556,1067930000.0
2007-08-06 10:15:00,77.556,77.617,77.541,77.598,814290000.0
2007-08-06 10:30:00,77.576,77.624,77.512,77.52,797060000.0
2007-08-06 10:45:00,77.531,77.612,77.49,77.596,422080000.0
2007-08-06 11:00:00,77.59,77.659,77.57,77.575,613740000.0
2007-08-06 11:15:00,77.591,77.642,77.566,77.578,969790000.0
2007-08-06 11:30:00,77.594,77.677,77.574,77.63,1580850000.0
2007-08-06 11:45:00,77.606,77.682,77.559,77.602,1168230000.0
2007-08-06 12:00:00,77.597,77.679,77.597,77.659,1129900000.0
2007-08-06 12:15:00,77.632,77.769,77.578,77.701,1409270000.0
2007-08-06 12:30:00,77.728,77.768,77.713,77.739,975220000.0
2007-08-06 12:45:00,77.733,77.819,77.727,77.729,1469940000.0
2007-08-06 13:00:00,77.752,77.83,77.713,77.745,1399430000.0
2007-08-06 13:15:00,77.728,77.827,77.728,77.827,1035430000.0
2007-08-06 13:30:00,77.825,77.943,77.802,77.822,1160050000.0
2007-08-06 13:45:00,77.795,77.842,77.75,77.797,1275020000.0
2007-08-06 14:00:00,77.818,77.872,77.757,77.782,1034720000.0
2007-08-06 14:15:00,77.787,77.804,77.73,77.781,1100230000.0
2007-08-06 14:30:00,77.755,77.864,77.754,77.8,1039880000.0
2007-08-06 14:45:00,77.815,77.858,77.79,77.839,1320710000.0
2007-08-06 15:00:00,77.844,77.886,77.759,77.763,1308850000.0
2007-08-06 15:15:00,77.773,77.813,77.654,77.68,934010000.0
2007-08-06 15:30:00,77.665,77.788,77.635,77.654,826710000.0
2007-08-06 15:45:00,77.629,77.707,77.553,77.69,861530000.0
2007-08-06 16:00:00,77.699,77.714,77.623,77.704,1178210000.0
2007-08-06 16:15:00,77.708,77.736,77.65,77.661,1194380000.0
2007-08-06 16:30:00,77.652,77.687,77.573,77.624,1352020000.0
2007-08-06 16:45:00,77.615,77.669,77.556,77.636,1378610000.0
2007-08-06 17:00:00,77.639,77.668,77.579,77.653,1326620000.0
2007-08-06 17:15:00,77.642,77.783,77.641,77.783,1251410000.0
2007-08-06 17:30:00,77.786,77.802,77.739,77.766,1575330000.0
2007-08-06 17:45:00,77.792,77.915,77.763,77.853,1366780000.0
2007-08-06 18:00:00,77.838,77.879,77.779,77.869,1240340000.0
2007-08-06 18:15:00,77.895,77.983,77.868,77.91,1286440000.0
2007-08-06 18:30:00,77.887,78.094,77.887,78.087,1379280000.0
2007-08-06 18:45:00,78.071,78.14,78.02,78.048,257280000.0
2007-08-06 19:00:00,78.031,78.055,77.951,77.971,190300000.0
2007-08-06 19:15:00,77.977,78.055,77.956,78.032,976310000.0
2007-08-06 19:30:00,78.006,78.055,77.969,77.98,1544030000.0
2007-08-06 19:45:00,77.972,78.022,77.943,77.961,1165840000.0
2007-08-06 20:00:00,77.955,78.012,77.934,77.973,1154390000.0
2007-08-06 20:15:00,77.997,78.041,77.958,77.972,1333040000.0
2007-08-06 20:30:00,77.987,78.169,77.959,78.151,1547390000.0
2007-08-06 20:45:00,78.141,78.189,78.092,78.123,1156860000.0
2007-08-06 21:00:00,78.112,78.379,78.103,78.351,1159070000.0
2007-08-06 21:15:00,78.399,78.52,78.399,78.5,1463450000.0
2007-08-06 21:30:00,78.531,78.58,78.41,78.478,1059770000.0
2007-08-06 21:45:00,78.486,78.563,78.475,78.531,1285140000.0
2007-08-06 22:00:00,78.52,78.546,78.439,78.449,1587680000.0
2007-08-06 22:15:00,78.457,78.49,78.435,78.448,1384580000.0
2007-08-06 22:30:00,78.475,78.483,78.416,78.461,1408300000.0
2007-08-06 22:45:00,78.473,78.479,78.404,78.442,1739270000.0
2007-08-06 23:00:00,78.429,78.471,78.421,78.462,1469120000.0
2007-08-06 23:15:00,78.434,78.486,78.426,78.443,1677640000.0
2007-08-06 23:30:00,78.438,78.484,78.419,78.436,1584680000.0
2007-08-06 23:45:00,78.474,78.485,78.433,78.455,1262670000.0
2007-08-07 00:00:00,78.445,78.469,78.404,78.454,1576400000.0
2007-08-07 00:15:00,78.444,78.451,78.368,78.372,1546170000.0
2007-08-07 00:30:00,78.394,78.431,78.364,78.398,1666370000.0
2007-08-07 00:45:00,78.454,78.458,78.347,78.365,1673720000.0
2007-08-07 01:00:00,78.375,78.39,78.288,78.316,1725510000.0
2007-08-07 01:15:00,78.309,78.361,78.285,78.303,1404120000.0
2007-08-07 01:30:00,78.309,78.407,78.276,78.292,1665470000.0
2007-08-07 01:45:00,78.286,78.401,78.281,78.343,1110850000.0
2007-08-07 02:00:00,78.335,78.363,78.294,78.322,1113890000.0
2007-08-07 02:15:00,78.328,78.393,78.32,78.332,1724810000.0
2007-08-07 02:30:00,78.341,78.378,78.313,78.342,1028920000.0
2007-08-07 02:45:00,78.337,78.384,78.308,78.317,1512620000.0
2007-08-07 03:00:00,78.325,78.395,78.298,78.362,1668840000.0
2007-08-07 03:15:00,78.354,78.411,78.295,78.31,1735960000.0
2007-08-07 03:30:00,78.309,78.322,78.238,78.241,1116640000.0
2007-08-07 03:45:00,78.225,78.305,78.215,78.277,1641770000.0
2007-08-07 04:00:00,78.288,78.306,78.251,78.296,1535870000.0
2007-08-07 04:15:00,78.266,78.354,78.257,78.34,1629590000.0
2007-08-07 04:30:00,78.331,78.446,78.331,78.43,1229870000.0
2007-08-07 04:45:00,78.452,78.49,78.378,78.42,1379730000.0
2007-08-07 05:00:00,78.412,78.439,78.383,78.409,1519320000.0
2007-08-07 05:15:00,78.418,78.431,78.355,78.355,1599100000.0
2007-08-07 05:30:00,78.369,78.42,78.355,78.377,1292750000.0
2007-08-07 05:45:00,78.349,78.388,78.298,78.322,1343210000.0
2007-08-07 06:00:00,78.333,78.353,78.278,78.281,1777560000.0
2007-08-07 06:15:00,78.294,78.368,78.293,78.319,1421200000.0
2007-08-07 06:30:00,78.374,78.376,78.287,78.301,998400000.0
2007-08-07 06:45:00,78.294,78.341,78.269,78.317,1270640000.0
2007-08-07 07:00:00,78.31,78.352,78.282,78.304,1456520000.0
2007-08-07 07:15:00,78.281,78.356,78.272,78.303,1006570000.0
2007-08-07 07:30:00,78.297,78.343,78.272,78.284,995750000.0
2007-08-07 07:45:00,78.272,78.314,78.244,78.288,939390000.0
2007-08-07 08:00:00,78.295,78.385,78.287,78.295,1024700000.0
2007-08-07 08:15:00,78.29,78.364,78.289,78.344,1088870000.0
2007-08-07 08:30:00,78.337,78.421,78.316,78.383,1327240000.0
2007-08-07 08:45:00,78.392,78.455,78.343,78.392,1139120000.0
2007-08-07 09:00:00,78.41,78.426,78.287,78.329,1108260000.0
2007-08-07 09:15:00,78.351,78.374,78.295,78.34,1468120000.0
2007-08-07 09:30:00,78.316,78.338,78.242,78.264,1098680000.0
2007-08-07 09:45:00,78.282,78.284,78.214,78.257,1493930000.0
2007-08-07 10:00:00,78.286,78.325,78.255,78.261,1493070000.0
2007-08-07 10:15:00,78.249,78.326,78.249,78.323,1246960000.0
2007-08-07 10:30:00,78.302,78.359,78.274,78.318,1443320000.0
2007-08-07 10:45:00,78.325,78.357,78.281,78.327,1311800000.0
2007-08-07 11:00:00,78.322,78.362,78.294,78.32,1364300000.0
2007-08-07 11:15:00,78.32,78.375,78.299,78.336,1086380000.0
2007-08-07 11:30:00,78.329,78.365,78.302,78.337,1082130000.0
2007-08-07 11:45:00,78.328,78.389,78.321,78.325,939500000.0
2007-08-07 12:00:00,78.344,78.366,78.288,78.312,747760000.0
2007-08-07 12:15:00,78.299,78.364,78.287,78.329,889500000.0
2007-08-07 12:30:00,78.335,78.37,78.302,78.349,774040000.0
2007-08-07 12:45:00,78.304,78.324,78.233,78.248,1257360000.0
2007-08-07 13:00:00,78.238,78.317,78.232,78.299,873920000.0
2007-08-07 13:15:00,78.289,78.334,78.28,78.324,1063180000.0
2007-08-07 13:30:00,78.306,78.355,78.3,78.321,951200000.0
2007-08-07 13:45:00,78.328,78.374,78.283,78.338,1404870000.0
2007-08-07 14:00:00,78.343,78.363,78.291,78.296,1166670000.0
2007-08-07 14:15:00,78.289,78.339,78.251,78.27,1050060000.0
2007-08-07 14:30:00,78.258,78.308,78.23,78.254,1421660000.0
2007-08-07 14:45:00,78.232,78.232,78.117,78.212,1340800000.0
2007-08-07 15:00:00,78.192,78.244,78.133,78.138,1150700000.0
2007-08-07 15:15:00,78.131,78.202,78.114,78.157,1156420000.0
2007-08-07 15:30:00,78.161,78.161,78.054,78.114,1542610000.0
2007-08-07 15:45:00,78.128,78.172,78.102,78.121,1455260000.0
2007-08-07 16:00:00,78.112,78.164,78.066,78.08,1224270000.0
2007-08-07 16:15:00,78.073,78.176,78.073,78.118,1113330000.0
2007-08-07 16:30:00,78.109,78.177,78.09,78.122,1404840000.0
2007-08-07 16:45:00,78.113,78.14,77.992,78.015,1399350000.0
2007-08-07 17:00:00,78.01,78.088,77.985,78.02,1363040000.0
2007-08-07 17:15:00,78.004,78.095,78.004,78.042,1183330000.0
2007-08-07 17:30:00,78.044,78.09,78.017,78.022,964670000.0
2007-08-07 17:45:00,78.032,78.141,78.029,78.088,999690000.0
2007-08-07 18:00:00,78.081,78.164,78.073,78.123,1026540000.0
2007-08-07 18:15:00,78.14,78.143,78.096,78.107,1336510000.0
2007-08-07 18:30:00,78.102,78.174,78.101,78.101,992540000.0
2007-08-07 18:45:00,78.098,78.145,78.063,78.105,1173380000.0
2007-08-07 19:00:00,78.098,78.183,78.092,78.14,1461180000.0
2007-08-07 19:15:00,78.13,78.198,78.12,78.175,1461520000.0
2007-08-07 19:30:00,78.15,78.186,78.128,78.166,1214240000.0
2007-08-07 19:45:00,78.155,78.203,78.129,78.137,1250670000.0
2007-08-07 20:00:00,78.138,78.178,78.063,78.064,1205820000.0
2007-08-07 20:15:00,78.018,78.177,77.795,77.795,909650000.0
2007-08-07 20:30:00,77.792,78.007,77.756,77.964,1126840000.0
2007-08-07 20:45:00,77.966,78.189,77.884,78.174,1600070000.0
2007-08-07 21:00:00,78.201,78.218,78.193,78.194,288900000.0
2007-08-07 21:15:00,78.215,78.215,78.15,78.163,328970000.0
2007-08-07 21:30:00,78.198,78.416,78.198,78.373,885410000.0
2007-08-07 21:45:00,78.388,78.406,78.257,78.297,1302130000.0
2007-08-07 22:00:00,78.291,78.35,78.283,78.33,1177530000.0
2007-08-07 22:15:00,78.31,78.364,78.302,78.35,811090000.0
2007-08-07 22:30:00,78.339,78.527,78.338,78.466,742940000.0
2007-08-07 22:45:00,78.454,78.484,78.377,78.393,753530000.0
2007-08-07 23:00:00,78.405,78.422,78.341,78.346,604770000.0
2007-08-07 23:15:00,78.358,78.385,78.341,78.342,486460000.0
2007-08-07 23:30:00,78.33,78.384,78.311,78.354,774570000.0
2007-08-07 23:45:00,78.396,78.398,78.345,78.37,839590000.0
2007-08-08 00:00:00,78.358,78.396,78.349,78.369,633300000.0
2007-08-08 00:15:00,78.405,78.405,78.356,78.39,990330000.0
2007-08-08 00:30:00,78.376,78.404,78.315,78.352,837590000.0
2007-08-08 00:45:00,78.359,78.407,78.35,78.369,1128770000.0
2007-08-08 01:00:00,78.401,78.426,78.369,78.406,732160000.0
2007-08-08 01:15:00,78.435,78.471,78.391,78.433,697210000.0
2007-08-08 01:30:00,78.422,78.451,78.35,78.35,1385410000.0
2007-08-08 01:45:00,78.357,78.523,78.339,78.483,1265140000.0
2007-08-08 02:00:00,78.521,78.523,78.416,78.429,1115140000.0
2007-08-08 02:15:00,78.435,78.483,78.417,78.453,1616790000.0
2007-08-08 02:30:00,78.463,78.534,78.458,78.484,1478190000.0
2007-08-08 02:45:00,78.475,78.552,78.474,78.488,1560120000.0
2007-08-08 03:00:00,78.497,78.529,78.457,78.5,1633820000.0
2007-08-08 03:15:00,78.49,78.552,78.476,78.492,1612120000.0
2007-08-08 03:30:00,78.498,78.553,78.488,78.488,1137340000.0
2007-08-08 03:45:00,78.485,78.534,78.475,78.515,1446880000.0
2007-08-08 04:00:00,78.531,78.531,78.47,78.47,1458790000.0
2007-08-08 04:15:00,78.452,78.479,78.384,78.387,1616560000.0
2007-08-08 04:30:00,78.395,78.434,78.369,78.397,1181850000.0
2007-08-08 04:45:00,78.426,78.461,78.385,78.412,1210920000.0
2007-08-08 05:00:00,78.423,78.492,78.415,78.441,1421090000.0
2007-08-08 05:15:00,78.445,78.479,78.426,78.45,1586380000.0
2007-08-08 05:30:00,78.473,78.5,78.441,78.466,1151330000.0
2007-08-08 05:45:00,78.456,78.519,78.443,78.465,1069630000.0
2007-08-08 06:00:00,78.459,78.509,78.431,78.458,1685070000.0
2007-08-08 06:15:00,78.447,78.518,78.433,78.51,1383160000.0
2007-08-08 06:30:00,78.549,78.564,78.476,78.482,1497910000.0
2007-08-08 06:45:00,78.527,78.569,78.475,78.497,1023110000.0
2007-08-08 07:00:00,78.508,78.542,78.488,78.501,1486760000.0
2007-08-08 07:15:00,78.539,78.556,78.494,78.517,942760000.0
2007-08-08 07:30:00,78.509,78.584,78.509,78.526,1177820000.0
2007-08-08 07:45:00,78.529,78.585,78.515,78.536,815840000.0
2007-08-08 08:00:00,78.525,78.594,78.462,78.579,1049500000.0
2007-08-08 08:15:00,78.57,78.643,78.518,78.548,1072770000.0
2007-08-08 08:30:00,78.536,78.615,78.521,78.586,1337720000.0
2007-08-08 08:45:00,78.584,78.643,78.567,78.587,1165940000.0
2007-08-08 09:00:00,78.58,78.68,78.572,78.648,1124160000.0
2007-08-08 09:15:00,78.639,78.721,78.604,78.615,1555150000.0
2007-08-08 09:30:00,78.603,78.656,78.583,78.646,1133970000.0
2007-08-08 09:45:00,78.64,78.703,78.604,78.636,1597120000.0
2007-08-08 10:00:00,78.631,78.702,78.612,78.675,1379780000.0
2007-08-08 10:15:00,78.673,78.773,78.673,78.729,1240110000.0
2007-08-08 10:30:00,78.719,78.779,78.661,78.687,1437200000.0
2007-08-08 10:45:00,78.688,78.764,78.677,78.73,1328570000.0
2007-08-08 11:00:00,78.732,78.781,78.708,78.727,1140540000.0
2007-08-08 11:15:00,78.711,78.761,78.698,78.707,1083780000.0
2007-08-08 11:30:00,78.699,78.745,78.612,78.641,1020570000.0
2007-08-08 11:45:00,78.644,78.753,78.642,78.713,1010560000.0
2007-08-08 12:00:00,78.725,78.779,78.709,78.715,654720000.0
2007-08-08 12:15:00,78.707,78.871,78.707,78.784,933180000.0
2007-08-08 12:30:00,78.771,78.841,78.758,78.779,1346360000.0
2007-08-08 12:45:00,78.771,78.879,78.769,78.821,1230610000.0
2007-08-08 13:00:00,78.828,78.891,78.816,78.859,1084080000.0
2007-08-08 13:15:00,78.849,78.956,78.844,78.908,1035370000.0
2007-08-08 13:30:00,78.899,78.942,78.858,78.885,1032870000.0
2007-08-08 13:45:00,78.869,78.961,78.846,78.898,1444180000.0
2007-08-08 14:00:00,78.933,78.933,78.823,78.839,1177710000.0
2007-08-08 14:15:00,78.829,78.944,78.827,78.917,1047900000.0
2007-08-08 14:30:00,78.92,78.92,78.818,78.871,1541010000.0
2007-08-08 14:45:00,78.858,78.914,78.808,78.872,1339450000.0
2007-08-08 15:00:00,78.878,78.904,78.806,78.838,1129270000.0
2007-08-08 15:15:00,78.826,78.937,78.807,78.825,1138430000.0
2007-08-08 15:30:00,78.824,78.889,78.814,78.861,1550440000.0
2007-08-08 15:45:00,78.862,78.955,78.844,78.93,1453330000.0
2007-08-08 16:00:00,78.942,79.071,78.942,78.988,1190130000.0
2007-08-08 16:15:00,78.995,79.156,78.975,79.128,1112080000.0
2007-08-08 16:30:00,79.117,79.193,79.06,79.111,1367190000.0
2007-08-08 16:45:00,79.103,79.169,79.08,79.118,1422500000.0
2007-08-08 17:00:00,79.135,79.182,79.08,79.122,1316770000.0
2007-08-08 17:15:00,79.118,79.192,79.07,79.17,1201390000.0
2007-08-08 17:30:00,79.153,79.214,79.121,79.155,1125370000.0
2007-08-08 17:45:00,79.151,79.243,79.15,79.202,1002050000.0
2007-08-08 18:00:00,79.21,79.267,79.162,79.177,868980000.0
2007-08-08 18:15:00,79.185,79.26,79.177,79.231,1350650000.0
2007-08-08 18:30:00,79.241,79.29,79.168,79.22,1036690000.0
2007-08-08 18:45:00,79.185,79.234,79.153,79.196,1149510000.0
2007-08-08 19:00:00,79.226,79.283,79.194,79.228,1383600000.0
2007-08-08 19:15:00,79.218,79.284,79.217,79.255,1331530000.0
2007-08-08 19:30:00,79.257,79.301,79.178,79.18,1539800000.0
2007-08-08 19:45:00,79.166,79.233,79.16,79.181,1376960000.0
2007-08-08 20:00:00,79.189,79.258,79.17,79.225,1201370000.0
2007-08-08 20:15:00,79.216,79.266,79.198,79.225,820210000.0
2007-08-08 20:30:00,79.244,79.278,79.199,79.222,1018790000.0
2007-08-08 20:45:00,79.227,79.27,79.182,79.182,1592530000.0
2007-08-08 21:00:00,79.176,79.209,79.071,79.078,1304840000.0
2007-08-08 21:15:00,79.085,79.169,78.996,79.0,1267320000.0
2007-08-08 21:30:00,78.989,79.048,78.945,78.963,1389080000.0
2007-08-08 21:45:00,78.971,79.181,78.964,79.174,1324490000.0
2007-08-08 22:00:00,79.171,79.253,79.156,79.204,1199450000.0
2007-08-08 22:15:00,79.197,79.277,79.196,79.217,871700000.0
2007-08-08 22:30:00,79.227,79.274,79.189,79.194,703520000.0
2007-08-08 22:45:00,79.167,79.229,79.14,79.219,694320000.0
2007-08-08 23:00:00,79.194,79.202,79.14,79.183,505650000.0
2007-08-08 23:15:00,79.176,79.209,79.17,79.176,564080000.0
2007-08-08 23:30:00,79.17,79.204,79.131,79.155,857910000.0
2007-08-08 23:45:00,79.149,79.198,79.131,79.141,729570000.0
2007-08-09 00:00:00,79.156,79.226,79.149,79.198,699150000.0
2007-08-09 00:15:00,79.187,79.237,79.187,79.209,581360000.0
2007-08-09 00:30:00,79.198,79.283,79.18,79.18,615720000.0
2007-08-09 00:45:00,79.204,79.241,79.187,79.205,798870000.0
2007-08-09 01:00:00,79.188,79.223,79.169,79.17,812590000.0
2007-08-09 01:15:00,79.179,79.211,79.159,79.181,622230000.0
2007-08-09 01:30:00,79.197,79.206,79.14,79.163,1262500000.0
2007-08-09 01:45:00,79.178,79.241,79.156,79.204,1114240000.0
2007-08-09 02:00:00,79.25,79.283,79.171,79.171,1120070000.0
2007-08-09 02:15:00,79.176,79.235,79.148,79.153,1542740000.0
2007-08-09 02:30:00,79.143,79.196,79.12,79.164,1462690000.0
2007-08-09 02:45:00,79.174,79.206,79.149,79.167,1333820000.0
2007-08-09 03:00:00,79.151,79.206,79.139,79.139,1612990000.0
2007-08-09 03:15:00,79.172,79.195,79.132,79.175,1177850000.0
2007-08-09 03:30:00,79.147,79.203,79.128,79.183,1181580000.0
2007-08-09 03:45:00,79.176,79.217,79.138,79.155,1609210000.0
2007-08-09 04:00:00,79.183,79.225,79.141,79.181,1411060000.0
2007-08-09 04:15:00,79.185,79.187,79.143,79.177,1615630000.0
2007-08-09 04:30:00,79.187,79.244,79.151,79.184,1168970000.0
2007-08-09 04:45:00,79.237,79.243,79.184,79.212,1205970000.0
2007-08-09 05:00:00,79.215,79.22,79.158,79.179,1585970000.0
2007-08-09 05:15:00,79.215,79.218,79.157,79.203,1479770000.0
2007-08-09 05:30:00,79.215,79.238,79.164,79.205,1108640000.0
2007-08-09 05:45:00,79.196,79.237,79.181,79.187,794840000.0
2007-08-09 06:00:00,79.178,79.227,79.145,79.199,1711040000.0
2007-08-09 06:15:00,79.205,79.22,79.132,79.159,1512580000.0
2007-08-09 06:30:00,79.192,79.22,79.138,79.186,1391690000.0
2007-08-09 06:45:00,79.177,79.207,79.143,79.167,1207750000.0
2007-08-09 07:00:00,79.131,79.18,79.122,79.169,1347040000.0
2007-08-09 07:15:00,79.178,79.194,79.138,79.159,1171430000.0
2007-08-09 07:30:00,79.166,79.201,79.136,79.149,1057760000.0
2007-08-09 07:45:00,79.159,79.194,79.134,79.147,772850000.0
2007-08-09 08:00:00,79.145,79.184,79.069,79.101,1068550000.0
2007-08-09 08:15:00,79.107,79.164,79.081,79.12,1081750000.0
2007-08-09 08:30:00,79.162,79.171,79.026,79.028,1145880000.0
2007-08-09 08:45:00,79.016,79.054,78.83,78.899,1161610000.0
2007-08-09 09:00:00,78.908,78.931,78.594,78.782,1124640000.0
2007-08-09 09:15:00,78.78,78.874,78.637,78.656,1576390000.0
2007-08-09 09:30:00,78.654,78.756,78.509,78.688,1201510000.0
2007-08-09 09:45:00,78.705,78.727,78.564,78.618,1601960000.0
2007-08-09 10:00:00,78.599,78.679,78.505,78.505,1507060000.0
2007-08-09 10:15:00,78.527,78.681,78.502,78.663,1255210000.0
2007-08-09 10:30:00,78.693,78.693,78.535,78.602,1423970000.0
2007-08-09 10:45:00,78.599,78.644,78.549,78.581,1326850000.0
2007-08-09 11:00:00,78.57,78.593,78.375,78.423,1326720000.0
2007-08-09 11:15:00,78.429,78.499,78.384,78.456,1131810000.0
2007-08-09 11:30:00,78.447,78.549,78.442,78.48,1092860000.0
2007-08-09 11:45:00,78.486,78.522,78.339,78.401,1047230000.0
2007-08-09 12:00:00,78.393,78.464,78.342,78.403,724300000.0
2007-08-09 12:15:00,78.413,78.576,78.397,78.524,916130000.0
2007-08-09 12:30:00,78.515,78.631,78.472,78.513,1330920000.0
2007-08-09 12:45:00,78.502,78.555,78.395,78.426,1231640000.0
2007-08-09 13:00:00,78.396,78.412,78.258,78.348,1056250000.0
2007-08-09 13:15:00,78.349,78.364,78.222,78.223,1033380000.0
2007-08-09 13:30:00,78.208,78.238,78.164,78.218,1040810000.0
2007-08-09 13:45:00,78.204,78.293,78.192,78.278,1437830000.0
2007-08-09 14:00:00,78.285,78.295,78.134,78.141,1148240000.0
2007-08-09 14:15:00,78.168,78.204,78.008,78.036,1057330000.0
2007-08-09 14:30:00,78.042,78.08,77.882,77.882,1592460000.0
2007-08-09 14:45:00,77.874,77.97,77.858,77.894,1312960000.0
2007-08-09 15:00:00,77.874,77.937,77.814,77.896,1132510000.0
2007-08-09 15:15:00,77.9,78.004,77.872,77.879,1114070000.0
2007-08-09 15:30:00,77.892,78.069,77.799,77.937,1551490000.0
2007-08-09 15:45:00,77.938,78.085,77.933,78.001,1429830000.0
2007-08-09 16:00:00,78.005,78.074,77.97,78.012,1153880000.0
2007-08-09 16:15:00,78.026,78.129,78.009,78.084,1091120000.0
2007-08-09 16:30:00,78.08,78.277,78.072,78.197,1355960000.0
2007-08-09 16:45:00,78.195,78.22,78.106,78.139,1414740000.0
2007-08-09 17:00:00,78.164,78.334,78.158,78.265,1342990000.0
2007-08-09 17:15:00,78.274,78.274,78.153,78.164,1215980000.0
2007-08-09 17:30:00,78.162,78.292,78.133,78.181,1125800000.0
2007-08-09 17:45:00,78.169,78.199,78.09,78.189,1039080000.0
2007-08-09 18:00:00,78.202,78.232,78.11,78.182,1068640000.0
2007-08-09 18:15:00,78.175,78.256,78.159,78.224,1393500000.0
2007-08-09 18:30:00,78.242,78.242,78.135,78.153,1059300000.0
2007-08-09 18:45:00,78.142,78.184,78.087,78.105,1146550000.0
2007-08-09 19:00:00,78.133,78.146,77.985,77.985,1455910000.0
2007-08-09 19:15:00,78.014,78.029,77.915,78.006,1490600000.0
2007-08-09 19:30:00,78.032,78.083,78.003,78.027,1474690000.0
2007-08-09 19:45:00,78.023,78.134,78.005,78.046,1323290000.0
2007-08-09 20:00:00,78.044,78.044,77.917,77.931,1256370000.0
2007-08-09 20:15:00,77.924,77.948,77.802,77.802,930320000.0
2007-08-09 20:30:00,77.804,77.983,77.705,77.931,1146400000.0
2007-08-09 20:45:00,77.932,77.932,77.814,77.824,1603060000.0
2007-08-09 21:00:00,77.807,77.926,77.789,77.901,1298130000.0
2007-08-09 21:15:00,77.903,77.977,77.84,77.857,1224550000.0
2007-08-09 21:30:00,77.854,77.911,77.813,77.887,1378340000.0
2007-08-09 21:45:00,77.875,77.922,77.801,77.801,1324600000.0
2007-08-09 22:00:00,77.813,77.883,77.788,77.84,1172780000.0
2007-08-09 22:15:00,77.837,77.869,77.773,77.803,859980000.0
2007-08-09 22:30:00,77.815,77.857,77.801,77.812,588410000.0
2007-08-09 22:45:00,77.799,77.806,77.722,77.745,770930000.0
2007-08-09 23:00:00,77.754,77.832,77.738,77.809,620460000.0
2007-08-09 23:15:00,77.815,77.85,77.752,77.769,828420000.0
2007-08-09 23:30:00,77.791,77.845,77.743,77.795,1020360000.0
2007-08-09 23:45:00,77.788,77.815,77.751,77.784,1104770000.0
2007-08-10 00:00:00,77.796,77.857,77.791,77.821,682530000.0
2007-08-10 00:15:00,77.827,77.895,77.811,77.889,912540000.0
2007-08-10 00:30:00,77.868,77.886,77.823,77.823,883780000.0
2007-08-10 00:45:00,77.827,77.914,77.819,77.879,1131720000.0
2007-08-10 01:00:00,77.883,77.932,77.856,77.856,902660000.0
2007-08-10 01:15:00,77.861,77.881,77.78,77.785,773590000.0
2007-08-10 01:30:00,77.782,77.804,77.614,77.624,1378960000.0
2007-08-10 01:45:00,77.64,77.654,77.473,77.473,1261160000.0
2007-08-10 02:00:00,77.454,77.522,77.354,77.434,1137360000.0
2007-08-10 02:15:00,77.442,77.465,77.352,77.424,1775410000.0
2007-08-10 02:30:00,77.419,77.565,77.419,77.502,1498620000.0
2007-08-10 02:45:00,77.516,77.58,77.482,77.521,1541280000.0
2007-08-10 03:00:00,77.507,77.536,77.426,77.465,1535660000.0
2007-08-10 03:15:00,77.478,77.551,77.456,77.5,1590640000.0
2007-08-10 03:30:00,77.516,77.604,77.492,77.58,1206040000.0
2007-08-10 03:45:00,77.556,77.64,77.529,77.587,1657840000.0
2007-08-10 04:00:00,77.579,77.649,77.562,77.633,1599040000.0
2007-08-10 04:15:00,77.642,77.7,77.624,77.63,1772910000.0
2007-08-10 04:30:00,77.655,77.768,77.61,77.698,1181000000.0
2007-08-10 04:45:00,77.707,77.752,77.678,77.684,1368030000.0
2007-08-10 05:00:00,77.698,77.698,77.605,77.649,1655300000.0
2007-08-10 05:15:00,77.626,77.663,77.596,77.611,1654800000.0
2007-08-10 05:30:00,77.623,77.655,77.555,77.596,1441570000.0
2007-08-10 05:45:00,77.586,77.666,77.576,77.611,1354990000.0
2007-08-10 06:00:00,77.609,77.653,77.588,77.633,1591920000.0
2007-08-10 06:15:00,77.612,77.646,77.582,77.59,1444110000.0
2007-08-10 06:30:00,77.595,77.627,77.507,77.513,1438500000.0
2007-08-10 06:45:00,77.517,77.631,77.515,77.594,1232800000.0
2007-08-10 07:00:00,77.57,77.597,77.503,77.519,1381840000.0
2007-08-10 07:15:00,77.513,77.553,77.448,77.453,1375570000.0
2007-08-10 07:30:00,77.436,77.452,77.335,77.358,1314390000.0
2007-08-10 07:45:00,77.348,77.45,77.335,77.348,942100000.0
2007-08-10 08:00:00,77.335,77.45,77.313,77.439,1112440000.0
2007-08-10 08:15:00,77.434,77.499,77.38,77.448,1136170000.0
2007-08-10 08:30:00,77.459,77.47,77.369,77.452,1404150000.0
2007-08-10 08:45:00,77.425,77.467,77.32,77.361,1181320000.0
2007-08-10 09:00:00,77.362,77.564,77.338,77.524,1147210000.0
2007-08-10 09:15:00,77.543,77.549,77.388,77.476,1607590000.0
2007-08-10 09:30:00,77.495,77.515,77.404,77.42,1252370000.0
2007-08-10 09:45:00,77.448,77.603,77.424,77.563,1678200000.0
2007-08-10 10:00:00,77.545,77.558,77.41,77.454,1542280000.0
2007-08-10 10:15:00,77.466,77.495,77.408,77.452,1269940000.0
2007-08-10 10:30:00,77.445,77.568,77.413,77.537,1500200000.0
2007-08-10 10:45:00,77.547,77.583,77.515,77.535,1380540000.0
2007-08-10 11:00:00,77.522,77.612,77.515,77.583,1401570000.0
2007-08-10 11:15:00,77.569,77.65,77.538,77.574,1183900000.0
2007-08-10 11:30:00,77.579,77.644,77.511,77.511,1110950000.0
2007-08-10 11:45:00,77.531,77.558,77.469,77.526,1008550000.0
2007-08-10 12:00:00,77.521,77.538,77.443,77.473,665600000.0
2007-08-10 12:15:00,77.462,77.48,77.33,77.409,931270000.0
2007-08-10 12:30:00,77.425,77.469,77.375,77.444,1317640000.0
2007-08-10 12:45:00,77.418,77.481,77.264,77.28,1257850000.0
2007-08-10 13:00:00,77.273,77.339,77.232,77.286,1038740000.0
2007-08-10 13:15:00,77.281,77.308,77.182,77.182,1037980000.0
2007-08-10 13:30:00,77.192,77.255,77.155,77.182,1043840000.0
2007-08-10 13:45:00,77.17,77.197,76.98,76.998,1439470000.0
2007-08-10 14:00:00,76.968,77.086,76.909,77.053,1160960000.0
2007-08-10 14:15:00,77.048,77.204,77.03,77.204,1034680000.0
2007-08-10 14:30:00,77.199,77.268,77.063,77.111,1561360000.0
2007-08-10 14:45:00,77.119,77.144,77.04,77.131,1320720000.0
2007-08-10 15:00:00,77.139,77.161,77.074,77.127,1132230000.0
2007-08-10 15:15:00,77.13,77.359,77.13,77.251,1133280000.0
2007-08-10 15:30:00,77.238,77.295,77.113,77.153,1542590000.0
2007-08-10 15:45:00,77.145,77.354,77.117,77.307,1462420000.0
2007-08-10 16:00:00,77.281,77.325,77.175,77.322,1182640000.0
2007-08-10 16:15:00,77.317,77.396,77.207,77.223,1076200000.0
2007-08-10 16:30:00,77.232,77.275,77.129,77.249,1412800000.0
2007-08-10 16:45:00,77.28,77.302,77.197,77.202,1405890000.0
2007-08-10 17:00:00,77.199,77.383,77.191,77.317,1352820000.0
2007-08-10 17:15:00,77.33,77.406,77.29,77.329,1218420000.0
2007-08-10 17:30:00,77.319,77.348,77.253,77.28,1114400000.0
2007-08-10 17:45:00,77.286,77.389,77.231,77.389,1043290000.0
2007-08-10 18:00:00,77.357,77.604,77.291,77.58,1058400000.0
2007-08-10 18:15:00,77.568,77.957,77.568,77.824,1379630000.0
2007-08-10 18:30:00,77.828,77.904,77.69,77.708,1135920000.0
2007-08-10 18:45:00,77.703,77.747,77.591,77.637,1184670000.0
2007-08-10 19:00:00,77.631,77.701,77.59,77.633,1492940000.0
2007-08-10 19:15:00,77.621,77.724,77.612,77.675,1442730000.0
2007-08-10 19:30:00,77.662,77.683,77.57,77.607,1486900000.0
2007-08-10 19:45:00,77.611,77.612,77.499,77.603,1401450000.0
2007-08-10 20:00:00,77.597,77.671,77.589,77.638,1306790000.0
2007-08-10 20:15:00,77.648,77.714,77.641,77.677,938400000.0
2007-08-10 20:30:00,77.662,77.662,77.567,77.614,1054310000.0
2007-08-10 20:45:00,77.608,77.695,77.596,77.668,1599400000.0
2007-08-10 21:00:00,77.688,77.737,77.609,77.705,1278950000.0
2007-08-10 21:15:00,77.732,77.837,77.713,77.821,1251250000.0
2007-08-10 21:30:00,77.839,77.932,77.834,77.883,1378740000.0
2007-08-10 21:45:00,77.865,77.924,77.844,77.875,1192550000.0
2007-08-10 22:00:00,77.873,77.913,77.791,77.793,1051360000.0
2007-08-10 22:15:00,77.825,77.887,77.808,77.822,756780000.0
2007-08-10 22:30:00,77.827,77.827,77.743,77.777,629180000.0
2007-08-10 22:45:00,77.786,77.817,77.763,77.777,686630000.0
2007-08-13 02:00:00,77.75,77.784,77.621,77.628,1399700000.0
2007-08-13 02:15:00,77.636,77.698,77.608,77.679,1514190000.0
2007-08-13 02:30:00,77.696,77.754,77.669,77.677,920370000.0
2007-08-13 02:45:00,77.659,77.739,77.611,77.703,1080710000.0
2007-08-13 03:00:00,77.711,77.76,77.686,77.704,1279850000.0
2007-08-13 03:15:00,77.715,77.811,77.704,77.795,871460000.0
2007-08-13 03:30:00,77.791,77.913,77.787,77.852,1041370000.0
2007-08-13 03:45:00,77.87,77.919,77.806,77.806,887760000.0
2007-08-13 04:00:00,77.806,77.858,77.791,77.834,1196110000.0
2007-08-13 04:15:00,77.832,77.897,77.826,77.895,1230660000.0
2007-08-13 04:30:00,77.884,77.938,77.85,77.905,884980000.0
2007-08-13 04:45:00,77.9,77.951,77.883,77.906,572700000.0
2007-08-13 05:00:00,77.892,77.925,77.876,77.879,744260000.0
2007-08-13 05:15:00,77.869,77.928,77.868,77.884,703670000.0
2007-08-13 05:30:00,77.918,77.944,77.852,77.86,930920000.0
2007-08-13 05:45:00,77.862,77.912,77.835,77.901,1258180000.0
2007-08-13 06:00:00,77.898,77.915,77.815,77.862,1295500000.0
2007-08-13 06:15:00,77.859,77.899,77.838,77.865,1305780000.0
2007-08-13 06:30:00,77.858,77.898,77.835,77.871,1256180000.0
2007-08-13 06:45:00,77.883,77.914,77.85,77.881,1362830000.0
2007-08-13 07:00:00,77.881,77.907,77.823,77.842,1611860000.0
2007-08-13 07:15:00,77.832,77.888,77.832,77.874,1102340000.0
2007-08-13 07:30:00,77.888,77.928,77.853,77.892,812910000.0
2007-08-13 07:45:00,77.886,77.902,77.818,77.837,1183210000.0
2007-08-13 08:00:00,77.832,77.932,77.828,77.887,1327150000.0
2007-08-13 08:15:00,77.904,77.956,77.887,77.926,1633320000.0
2007-08-13 08:30:00,77.916,77.992,77.907,77.973,1489830000.0
2007-08-13 08:45:00,77.985,78.009,77.905,77.932,1465410000.0
2007-08-13 09:00:00,77.932,77.988,77.706,77.769,1155230000.0
2007-08-13 09:15:00,77.758,77.82,77.698,77.728,1104940000.0
2007-08-13 09:30:00,77.73,77.789,77.722,77.758,1322710000.0
2007-08-13 09:45:00,77.746,77.893,77.733,77.857,1046370000.0
2007-08-13 10:00:00,77.862,77.89,77.792,77.871,1018460000.0
2007-08-13 10:15:00,77.854,77.905,77.796,77.796,1096790000.0
2007-08-13 10:30:00,77.788,77.828,77.777,77.787,1179470000.0
2007-08-13 10:45:00,77.792,77.851,77.766,77.772,1493550000.0
2007-08-13 11:00:00,77.786,77.809,77.703,77.708,1415740000.0
2007-08-13 11:15:00,77.695,77.806,77.681,77.757,1395440000.0
2007-08-13 11:30:00,77.743,77.785,77.517,77.554,1073640000.0
2007-08-13 11:45:00,77.512,77.546,77.357,77.405,1181410000.0
2007-08-13 12:00:00,77.406,77.494,77.326,77.351,1445650000.0
2007-08-13 12:15:00,77.342,77.451,77.303,77.412,1567040000.0
2007-08-13 12:30:00,77.428,77.473,77.405,77.449,1187770000.0
2007-08-13 12:45:00,77.443,77.467,77.413,77.463,1149350000.0
2007-08-13 13:00:00,77.467,77.609,77.454,77.609,1315800000.0
2007-08-13 13:15:00,77.585,77.76,77.537,77.65,1579380000.0
2007-08-13 13:30:00,77.646,77.7,77.589,77.645,1027920000.0
2007-08-13 13:45:00,77.638,77.688,77.605,77.627,1132930000.0
2007-08-13 14:00:00,77.645,77.757,77.614,77.734,1414730000.0
2007-08-13 14:15:00,77.754,77.798,77.697,77.731,1043110000.0
2007-08-13 14:30:00,77.711,77.857,77.708,77.782,1048280000.0
2007-08-13 14:45:00,77.787,77.86,77.764,77.839,1085000000.0
2007-08-13 15:00:00,77.831,77.953,77.825,77.899,1235350000.0
2007-08-13 15:15:00,77.863,77.931,77.818,77.827,1325080000.0
2007-08-13 15:30:00,77.836,77.907,77.796,77.833,931020000.0
2007-08-13 15:45:00,77.841,77.863,77.681,77.738,747250000.0
2007-08-13 16:00:00,77.73,77.807,77.723,77.787,1013030000.0
2007-08-13 16:15:00,77.772,77.899,77.767,77.874,1101910000.0
2007-08-13 16:30:00,77.873,77.909,77.78,77.811,1141400000.0
2007-08-13 16:45:00,77.829,77.861,77.75,77.773,1331440000.0
2007-08-13 17:00:00,77.778,77.809,77.673,77.704,1333520000.0
2007-08-13 17:15:00,77.737,77.834,77.696,77.826,1438880000.0
2007-08-13 17:30:00,77.807,77.948,77.807,77.904,1288730000.0
2007-08-13 17:45:00,77.921,77.947,77.87,77.908,1471620000.0
2007-08-13 18:00:00,77.924,77.937,77.862,77.885,1603890000.0
2007-08-13 18:15:00,77.871,77.917,77.854,77.879,1184200000.0
2007-08-13 18:30:00,77.851,77.907,77.829,77.839,1573170000.0
2007-08-13 18:45:00,77.846,77.903,77.792,77.862,1113920000.0
2007-08-13 19:00:00,77.869,77.94,77.814,77.822,1126040000.0
2007-08-13 19:15:00,77.844,77.853,77.737,77.806,1314340000.0
2007-08-13 19:30:00,77.808,77.837,77.742,77.773,1060730000.0
2007-08-13 19:45:00,77.78,77.854,77.743,77.838,1066490000.0
2007-08-13 20:00:00,77.813,77.86,77.793,77.82,930840000.0
2007-08-13 20:15:00,77.797,77.932,77.796,77.905,1261880000.0
2007-08-13 20:30:00,77.909,77.92,77.869,77.889,1310390000.0
2007-08-13 20:45:00,77.875,77.937,77.859,77.9,1442950000.0
2007-08-13 21:00:00,77.906,77.93,77.876,77.895,1430530000.0
2007-08-13 21:15:00,77.883,77.902,77.812,77.853,1644660000.0
2007-08-13 21:30:00,77.862,77.918,77.839,77.87,1656740000.0
2007-08-13 21:45:00,77.861,77.878,77.771,77.785,1744270000.0
2007-08-13 22:00:00,77.783,77.83,77.767,77.798,1342700000.0
2007-08-13 22:15:00,77.805,77.857,77.793,77.834,1396540000.0
2007-08-13 22:30:00,77.829,77.86,77.753,77.785,1714210000.0
2007-08-13 22:45:00,77.8,77.828,77.721,77.775,1732560000.0
2007-08-13 23:00:00,77.768,77.838,77.723,77.823,1329670000.0
2007-08-13 23:15:00,77.828,77.828,77.756,77.759,1129360000.0
2007-08-13 23:30:00,77.763,77.78,77.689,77.703,1733850000.0
2007-08-13 23:45:00,77.67,77.731,77.63,77.704,1586010000.0
2007-08-14 00:00:00,77.702,77.776,77.701,77.722,1578520000.0
2007-08-14 00:15:00,77.724,77.761,77.702,77.761,1160710000.0
2007-08-14 00:30:00,77.73,77.819,77.726,77.762,1692990000.0
2007-08-14 00:45:00,77.78,77.817,77.745,77.758,1655990000.0
2007-08-14 01:00:00,77.748,77.812,77.741,77.753,1630140000.0
2007-08-14 01:15:00,77.764,77.8,77.722,77.731,1409420000.0
2007-08-14 01:30:00,77.723,77.781,77.72,77.738,1680570000.0
2007-08-14 01:45:00,77.733,77.799,77.728,77.762,1098400000.0
2007-08-14 02:00:00,77.718,77.74,77.637,77.654,1333590000.0
2007-08-14 02:15:00,77.65,77.68,77.53,77.536,1293710000.0
2007-08-14 02:30:00,77.528,77.557,77.41,77.41,1754850000.0
2007-08-14 02:45:00,77.414,77.514,77.41,77.434,1344650000.0
2007-08-14 03:00:00,77.443,77.474,77.358,77.37,1677340000.0
2007-08-14 03:15:00,77.334,77.424,77.327,77.424,1337780000.0
2007-08-14 03:30:00,77.41,77.447,77.393,77.443,1291620000.0
2007-08-14 03:45:00,77.423,77.423,77.324,77.34,1421670000.0
2007-08-14 04:00:00,77.33,77.39,77.313,77.336,1322360000.0
2007-08-14 04:15:00,77.338,77.443,77.333,77.403,1052600000.0
2007-08-14 04:30:00,77.392,77.443,77.387,77.424,1260670000.0
2007-08-14 04:45:00,77.41,77.449,77.386,77.395,968920000.0
2007-08-14 05:00:00,77.461,77.481,77.414,77.458,1279150000.0
2007-08-14 05:15:00,77.435,77.58,77.435,77.548,1702880000.0
2007-08-14 05:30:00,77.571,77.583,77.463,77.47,1297670000.0
2007-08-14 05:45:00,77.461,77.522,77.454,77.515,1422620000.0
2007-08-14 06:00:00,77.529,77.53,77.414,77.416,1399250000.0
2007-08-14 06:15:00,77.414,77.483,77.414,77.433,1300980000.0
2007-08-14 06:30:00,77.422,77.486,77.416,77.436,1124700000.0
2007-08-14 06:45:00,77.428,77.473,77.404,77.459,991290000.0
2007-08-14 07:00:00,77.435,77.481,77.419,77.432,980890000.0
2007-08-14 07:15:00,77.438,77.462,77.395,77.414,827660000.0
2007-08-14 07:30:00,77.396,77.472,77.389,77.426,903730000.0
2007-08-14 07:45:00,77.456,77.458,77.316,77.356,854450000.0
2007-08-14 08:00:00,77.354,77.443,77.348,77.425,1070160000.0
2007-08-14 08:15:00,77.412,77.463,77.376,77.398,1286860000.0
2007-08-14 08:30:00,77.391,77.453,77.359,77.371,1162780000.0
2007-08-14 08:45:00,77.387,77.427,77.328,77.357,1051910000.0
2007-08-14 09:00:00,77.343,77.397,77.277,77.313,1069380000.0
2007-08-14 09:15:00,77.302,77.448,77.293,77.399,1108970000.0
2007-08-14 09:30:00,77.417,77.461,77.359,77.371,1205530000.0
2007-08-14 09:45:00,77.363,77.464,77.363,77.405,1087760000.0
2007-08-14 10:00:00,77.399,77.517,77.352,77.483,1238990000.0
2007-08-14 10:15:00,77.503,77.572,77.454,77.544,1401790000.0
2007-08-14 10:30:00,77.527,77.607,77.484,77.591,1428580000.0
2007-08-14 10:45:00,77.55,77.733,77.54,77.697,1115570000.0
2007-08-14 11:00:00,77.714,77.732,77.619,77.619,1392010000.0
2007-08-14 11:15:00,77.636,77.737,77.623,77.658,1581500000.0
2007-08-14 11:30:00,77.669,77.741,77.609,77.688,1371420000.0
2007-08-14 11:45:00,77.682,77.729,77.636,77.684,1280960000.0
2007-08-14 12:00:00,77.691,77.821,77.688,77.769,1442020000.0
2007-08-14 12:15:00,77.762,77.814,77.709,77.711,1299670000.0
2007-08-14 12:30:00,77.726,77.751,77.657,77.721,1260620000.0
2007-08-14 12:45:00,77.731,77.75,77.679,77.725,1099950000.0
2007-08-14 13:00:00,77.722,77.779,77.692,77.729,983650000.0
2007-08-14 13:15:00,77.704,77.801,77.704,77.728,929990000.0
2007-08-14 13:30:00,77.732,77.732,77.661,77.685,837570000.0
2007-08-14 13:45:00,77.662,77.711,77.659,77.705,1158210000.0
2007-08-14 14:00:00,77.68,77.74,77.654,77.704,1261550000.0
2007-08-14 14:15:00,77.696,77.753,77.688,77.712,1212990000.0
2007-08-14 14:30:00,77.733,77.803,77.714,77.771,1080350000.0
2007-08-14 14:45:00,77.747,77.808,77.714,77.787,1032280000.0
2007-08-14 15:00:00,77.768,77.818,77.748,77.781,1050390000.0
2007-08-14 15:15:00,77.778,77.803,77.732,77.748,1346980000.0
2007-08-14 15:30:00,77.76,77.802,77.648,77.692,1114320000.0
2007-08-14 15:45:00,77.749,77.749,77.611,77.649,1121370000.0
2007-08-14 16:00:00,77.628,77.665,77.499,77.51,1461520000.0
2007-08-14 16:15:00,77.489,77.569,77.436,77.495,1270230000.0
2007-08-14 16:30:00,77.474,77.542,77.445,77.482,1067590000.0
2007-08-14 16:45:00,77.456,77.535,77.398,77.402,1036790000.0
2007-08-14 17:00:00,77.414,77.419,77.271,77.304,755540000.0
2007-08-14 17:15:00,77.315,77.412,77.298,77.375,967990000.0
2007-08-14 17:30:00,77.391,77.459,77.366,77.425,1338930000.0
2007-08-14 17:45:00,77.446,77.59,77.426,77.56,1213230000.0
2007-08-14 18:00:00,77.585,77.593,77.496,77.541,1088150000.0
2007-08-14 18:15:00,77.539,77.58,77.494,77.506,1004870000.0
2007-08-14 18:30:00,77.517,77.533,77.439,77.452,1078060000.0
2007-08-14 18:45:00,77.458,77.501,77.415,77.447,1383560000.0
2007-08-14 19:00:00,77.44,77.483,77.406,77.435,1202620000.0
2007-08-14 19:15:00,77.409,77.442,77.353,77.363,1041720000.0
2007-08-14 19:30:00,77.379,77.423,77.314,77.344,1579040000.0
2007-08-14 19:45:00,77.333,77.333,77.059,77.092,1322090000.0
2007-08-14 20:00:00,77.082,77.131,77.006,77.064,1408370000.0
2007-08-14 20:15:00,77.074,77.142,77.037,77.095,1265380000.0
2007-08-14 20:30:00,77.058,77.079,76.978,77.004,1258600000.0
2007-08-14 20:45:00,76.983,77.05,76.93,77.021,1556530000.0
2007-08-14 21:00:00,76.988,77.081,76.988,77.027,1346690000.0
2007-08-14 21:15:00,77.031,77.139,77.029,77.053,1299850000.0
2007-08-14 21:30:00,77.047,77.06,76.979,77.006,1285630000.0
2007-08-14 21:45:00,76.987,77.006,76.912,76.967,1282060000.0
2007-08-14 22:00:00,76.977,76.997,76.913,76.92,1363000000.0
2007-08-14 22:15:00,76.911,76.942,76.862,76.888,1176550000.0
2007-08-14 22:30:00,76.895,76.938,76.862,76.876,1009230000.0
2007-08-14 22:45:00,76.87,76.914,76.854,76.858,943040000.0
2007-08-14 23:00:00,76.849,76.907,76.849,76.866,595860000.0
2007-08-14 23:15:00,76.874,76.905,76.837,76.849,719930000.0
2007-08-14 23:30:00,76.858,76.88,76.846,76.858,977630000.0
2007-08-14 23:45:00,76.904,76.904,76.861,76.878,1121700000.0
2007-08-15 00:00:00,76.869,76.918,76.852,76.895,838240000.0
2007-08-15 00:15:00,76.888,76.913,76.849,76.849,925350000.0
2007-08-15 00:30:00,76.839,76.868,76.721,76.757,1031080000.0
2007-08-15 00:45:00,76.767,76.82,76.743,76.776,1359800000.0
2007-08-15 01:00:00,76.771,76.812,76.721,76.745,1175950000.0
2007-08-15 01:15:00,76.759,76.793,76.744,76.761,819910000.0
2007-08-15 01:30:00,76.769,76.844,76.76,76.817,1281120000.0
2007-08-15 01:45:00,76.816,76.89,76.816,76.861,1240090000.0
2007-08-15 02:00:00,76.865,76.961,76.865,76.901,1540970000.0
2007-08-15 02:15:00,76.904,76.95,76.797,76.806,1320890000.0
2007-08-15 02:30:00,76.817,76.836,76.745,76.766,1834690000.0
2007-08-15 02:45:00,76.757,76.782,76.705,76.756,1551150000.0
2007-08-15 03:00:00,76.771,76.861,76.722,76.722,1620560000.0
2007-08-15 03:15:00,76.719,76.758,76.618,76.642,1300960000.0
2007-08-15 03:30:00,76.662,76.666,76.577,76.624,1521570000.0
2007-08-15 03:45:00,76.649,76.681,76.588,76.637,1457600000.0
2007-08-15 04:00:00,76.604,76.653,76.589,76.633,1425310000.0
2007-08-15 04:15:00,76.627,76.708,76.617,76.674,874560000.0
2007-08-15 04:30:00,76.661,76.733,76.661,76.686,1703230000.0
2007-08-15 04:45:00,76.716,76.717,76.619,76.647,1356870000.0
2007-08-15 05:00:00,76.628,76.681,76.593,76.603,1434990000.0
2007-08-15 05:15:00,76.635,76.663,76.589,76.59,1486490000.0
2007-08-15 05:30:00,76.594,76.624,76.547,76.551,1383990000.0
2007-08-15 05:45:00,76.542,76.571,76.495,76.51,1444660000.0
2007-08-15 06:00:00,76.5,76.583,76.49,76.509,1360710000.0
2007-08-15 06:15:00,76.521,76.521,76.273,76.297,1544250000.0
2007-08-15 06:30:00,76.329,76.504,76.3,76.457,1403700000.0
2007-08-15 06:45:00,76.428,76.463,76.308,76.42,1392850000.0
2007-08-15 07:00:00,76.423,76.495,76.353,76.454,1011690000.0
2007-08-15 07:15:00,76.441,76.479,76.394,76.4,807690000.0
2007-08-15 07:30:00,76.412,76.481,76.382,76.401,907310000.0
2007-08-15 07:45:00,76.409,76.463,76.391,76.423,896940000.0
2007-08-15 08:00:00,76.415,76.415,76.109,76.114,1135220000.0
2007-08-15 08:15:00,76.117,76.199,76.035,76.105,1294480000.0
2007-08-15 08:30:00,76.118,76.195,76.084,76.169,1141980000.0
2007-08-15 08:45:00,76.182,76.218,76.056,76.153,1058030000.0
2007-08-15 09:00:00,76.141,76.251,76.12,76.223,1103730000.0
2007-08-15 09:15:00,76.246,76.283,76.182,76.256,1102710000.0
2007-08-15 09:30:00,76.276,76.417,76.234,76.372,1190130000.0
2007-08-15 09:45:00,76.386,76.432,76.31,76.372,1127880000.0
2007-08-15 10:00:00,76.386,76.421,76.277,76.316,1266850000.0
2007-08-15 10:15:00,76.336,76.414,76.31,76.388,1424920000.0
2007-08-15 10:30:00,76.406,76.432,76.338,76.369,1381870000.0
2007-08-15 10:45:00,76.359,76.412,76.279,76.286,1146800000.0
2007-08-15 11:00:00,76.275,76.304,76.193,76.254,1398990000.0
2007-08-15 11:15:00,76.261,76.297,76.197,76.231,1595470000.0
2007-08-15 11:30:00,76.254,76.337,76.239,76.286,1335930000.0
2007-08-15 11:45:00,76.308,76.324,76.195,76.233,1294510000.0
2007-08-15 12:00:00,76.264,76.266,76.183,76.201,1437130000.0
2007-08-15 12:15:00,76.207,76.249,76.173,76.223,1321160000.0
2007-08-15 12:30:00,76.195,76.28,76.194,76.236,1283600000.0
2007-08-15 12:45:00,76.211,76.251,76.182,76.203,1118690000.0
2007-08-15 13:00:00,76.227,76.236,76.147,76.175,967620000.0
2007-08-15 13:15:00,76.193,76.29,76.156,76.197,930710000.0
2007-08-15 13:30:00,76.206,76.276,76.187,76.25,842910000.0
2007-08-15 13:45:00,76.26,76.281,76.132,76.186,1157330000.0
2007-08-15 14:00:00,76.165,76.241,76.115,76.173,1238110000.0
2007-08-15 14:15:00,76.162,76.247,76.124,76.164,1191010000.0
2007-08-15 14:30:00,76.173,76.275,76.17,76.231,1104000000.0
2007-08-15 14:45:00,76.226,76.283,76.041,76.041,1042590000.0
2007-08-15 15:00:00,76.105,76.328,76.058,76.253,1048380000.0
2007-08-15 15:15:00,76.28,76.284,76.201,76.248,1367000000.0
2007-08-15 15:30:00,76.281,76.281,76.111,76.179,1137360000.0
2007-08-15 15:45:00,76.192,76.575,76.176,76.446,1193230000.0
2007-08-15 16:00:00,76.42,76.541,76.294,76.527,1421160000.0
2007-08-15 16:15:00,76.517,76.669,76.442,76.637,1265270000.0
2007-08-15 16:30:00,76.647,76.647,76.458,76.476,1055560000.0
2007-08-15 16:45:00,76.472,76.558,76.413,76.496,1033190000.0
2007-08-15 17:00:00,76.525,76.545,76.408,76.505,739530000.0
2007-08-15 17:15:00,76.49,76.562,76.438,76.524,952540000.0
2007-08-15 17:30:00,76.518,76.632,76.515,76.589,1339860000.0
2007-08-15 17:45:00,76.559,76.568,76.407,76.463,1221140000.0
2007-08-15 18:00:00,76.444,76.515,76.397,76.429,1035930000.0
2007-08-15 18:15:00,76.462,76.528,76.422,76.484,1030130000.0
2007-08-15 18:30:00,76.452,76.506,76.419,76.506,1071340000.0
2007-08-15 18:45:00,76.475,76.588,76.475,76.516,1415990000.0
2007-08-15 19:00:00,76.521,76.528,76.44,76.494,1207230000.0
2007-08-15 19:15:00,76.505,76.534,76.473,76.494,1054670000.0
2007-08-15 19:30:00,76.526,76.627,76.498,76.62,1572220000.0
2007-08-15 19:45:00,76.63,76.67,76.576,76.616,1328010000.0
2007-08-15 20:00:00,76.607,76.617,76.483,76.483,1432140000.0
2007-08-15 20:15:00,76.465,76.513,76.429,76.449,1234550000.0
2007-08-15 20:30:00,76.459,76.471,76.383,76.405,1244530000.0
2007-08-15 20:45:00,76.42,76.44,76.216,76.216,1561270000.0
2007-08-15 21:00:00,76.248,76.261,76.11,76.167,1241850000.0
2007-08-15 21:15:00,76.153,76.212,76.1,76.1,1321530000.0
2007-08-15 21:30:00,76.091,76.163,76.091,76.122,1284970000.0
2007-08-15 21:45:00,76.127,76.163,75.983,75.994,1310020000.0
2007-08-15 22:00:00,76.007,76.1,76.001,76.028,1278020000.0
2007-08-15 22:15:00,76.02,76.157,76.015,76.097,1009600000.0
2007-08-15 22:30:00,76.102,76.126,76.007,76.018,1140750000.0
2007-08-15 22:45:00,76.064,76.064,75.927,75.936,914060000.0
2007-08-15 23:00:00,75.955,75.969,75.888,75.888,740960000.0
2007-08-15 23:15:00,75.897,75.945,75.835,75.85,785610000.0
2007-08-15 23:30:00,75.856,75.889,75.733,75.748,1284890000.0
2007-08-15 23:45:00,75.759,75.793,75.72,75.72,1252290000.0
2007-08-16 00:00:00,75.707,75.755,75.697,75.726,1016050000.0
2007-08-16 00:15:00,75.766,75.791,75.718,75.725,1020500000.0
2007-08-16 00:30:00,75.756,75.818,75.73,75.773,726040000.0
2007-08-16 00:45:00,75.78,75.815,75.723,75.745,1174810000.0
2007-08-16 01:00:00,75.742,75.795,75.732,75.767,1004330000.0
2007-08-16 01:15:00,75.763,75.81,75.75,75.751,826150000.0
2007-08-16 01:30:00,75.758,75.787,75.714,75.727,1368200000.0
2007-08-16 01:45:00,75.718,75.761,75.69,75.731,1326190000.0
2007-08-16 02:00:00,75.749,75.939,75.733,75.836,1508920000.0
2007-08-16 02:15:00,75.82,75.91,75.808,75.904,1399270000.0
2007-08-16 02:30:00,75.903,76.026,75.902,76.026,1812180000.0
2007-08-16 02:45:00,76.025,76.061,75.913,75.913,1573010000.0
2007-08-16 03:00:00,75.92,75.954,75.857,75.91,1672500000.0
2007-08-16 03:15:00,75.925,76.055,75.923,75.971,1297680000.0
2007-08-16 03:30:00,75.984,76.006,75.886,75.916,1501470000.0
2007-08-16 03:45:00,75.886,75.921,75.827,75.872,1402150000.0
2007-08-16 04:00:00,75.869,75.894,75.738,75.764,1469120000.0
2007-08-16 04:15:00,75.772,75.814,75.747,75.807,1036690000.0
2007-08-16 04:30:00,75.768,75.815,75.748,75.748,1651420000.0
2007-08-16 04:45:00,75.755,75.811,75.75,75.78,1438560000.0
2007-08-16 05:00:00,75.786,75.802,75.677,75.699,1081000000.0
2007-08-16 05:15:00,75.711,75.738,75.434,75.522,1460620000.0
2007-08-16 05:30:00,75.545,75.586,75.191,75.256,1295250000.0
2007-08-16 05:45:00,75.291,75.424,75.164,75.254,1350130000.0
2007-08-16 06:00:00,75.268,75.359,75.169,75.27,1274100000.0
2007-08-16 06:15:00,75.26,75.302,75.222,75.242,1464080000.0
2007-08-16 06:30:00,75.233,75.538,75.233,75.458,1368320000.0
2007-08-16 06:45:00,75.455,75.5,75.315,75.345,1294550000.0
2007-08-16 07:00:00,75.332,75.421,75.332,75.382,1138940000.0
2007-08-16 07:15:00,75.341,75.39,75.28,75.285,935250000.0
2007-08-16 07:30:00,75.278,75.381,75.253,75.353,947040000.0
2007-08-16 07:45:00,75.362,75.457,75.336,75.417,898900000.0
2007-08-16 08:00:00,75.43,75.443,75.363,75.412,1148590000.0
2007-08-16 08:15:00,75.445,75.459,75.288,75.321,1350060000.0
2007-08-16 08:30:00,75.308,75.343,75.214,75.305,1165660000.0
2007-08-16 08:45:00,75.297,75.33,75.213,75.283,1084010000.0
2007-08-16 09:00:00,75.256,75.371,75.22,75.338,1116430000.0
2007-08-16 09:15:00,75.337,75.442,75.333,75.387,1116280000.0
2007-08-16 09:30:00,75.386,75.53,75.378,75.511,1317820000.0
2007-08-16 09:45:00,75.504,75.647,75.468,75.537,1117230000.0
2007-08-16 10:00:00,75.532,75.564,75.397,75.433,1257680000.0
2007-08-16 10:15:00,75.443,75.469,75.31,75.363,1438660000.0
2007-08-16 10:30:00,75.371,75.43,75.303,75.361,1430350000.0
2007-08-16 10:45:00,75.382,75.396,75.243,75.266,1134520000.0
2007-08-16 11:00:00,75.262,75.333,75.226,75.249,1412480000.0
2007-08-16 11:15:00,75.269,75.336,75.227,75.269,1609940000.0
2007-08-16 11:30:00,75.22,75.298,75.117,75.117,1365950000.0
2007-08-16 11:45:00,75.125,75.2,75.034,75.109,1320710000.0
2007-08-16 12:00:00,75.108,75.179,74.733,74.763,1448730000.0
2007-08-16 12:15:00,74.768,74.879,74.668,74.707,1336780000.0
2007-08-16 12:30:00,74.654,74.699,73.625,73.928,1291130000.0
2007-08-16 12:45:00,73.921,74.445,73.85,74.164,1101520000.0
2007-08-16 13:00:00,74.15,74.369,74.016,74.019,659340000.0
2007-08-16 13:30:00,74.014,74.097,73.981,74.025,499780000.0
2007-08-16 13:45:00,74.011,74.05,73.89,73.993,1154220000.0
2007-08-16 14:00:00,73.985,74.139,73.943,73.994,1277100000.0
2007-08-16 14:15:00,74.013,74.138,73.892,74.138,1181530000.0
2007-08-16 14:30:00,74.104,74.377,74.093,74.34,1085970000.0
2007-08-16 14:45:00,74.331,74.537,74.307,74.335,1065540000.0
2007-08-16 15:00:00,74.316,74.48,74.282,74.449,1068360000.0
2007-08-16 15:15:00,74.443,74.468,74.29,74.37,1352130000.0
2007-08-16 15:30:00,74.358,74.44,74.212,74.44,1142250000.0
2007-08-16 15:45:00,74.485,74.634,74.485,74.55,1143290000.0
2007-08-16 16:00:00,74.526,74.572,74.449,74.498,1446620000.0
2007-08-16 16:15:00,74.497,74.548,74.148,74.173,1284400000.0
2007-08-16 16:30:00,74.171,74.407,74.143,74.372,1079780000.0
2007-08-16 16:45:00,74.366,74.519,74.352,74.376,1022850000.0
2007-08-16 17:00:00,74.388,74.533,74.385,74.403,749420000.0
2007-08-16 17:15:00,74.397,74.495,74.35,74.482,932300000.0
2007-08-16 17:30:00,74.5,74.528,74.377,74.426,1359140000.0
2007-08-16 17:45:00,74.398,74.429,74.185,74.238,1209050000.0
2007-08-16 18:00:00,74.258,74.258,73.476,73.634,1089020000.0
2007-08-16 18:15:00,73.653,73.781,73.612,73.672,1019800000.0
2007-08-16 18:30:00,73.656,73.707,73.082,73.082,1068190000.0
2007-08-16 18:45:00,73.116,73.165,72.738,72.8,1408860000.0
2007-08-16 19:00:00,72.827,73.34,72.742,73.239,1207280000.0
2007-08-16 19:15:00,73.248,73.444,73.185,73.235,1053710000.0
2007-08-16 19:30:00,73.224,73.515,73.046,73.442,1584520000.0
2007-08-16 19:45:00,73.398,73.402,73.387,73.39,95590000.0
2007-08-16 20:45:00,73.447,73.635,73.447,73.577,468780000.0
2007-08-16 21:00:00,73.557,73.595,73.175,73.328,1349910000.0
2007-08-16 21:15:00,73.342,73.488,73.342,73.421,1284330000.0
2007-08-16 21:30:00,73.423,73.723,73.423,73.723,1429270000.0
2007-08-16 21:45:00,73.733,74.078,73.705,74.065,1318950000.0
2007-08-16 22:00:00,74.085,74.493,74.085,74.451,1310280000.0
2007-08-16 22:15:00,74.455,74.648,74.409,74.46,1156050000.0
2007-08-16 22:30:00,74.462,74.483,74.321,74.377,1128300000.0
2007-08-16 22:45:00,74.371,74.393,74.118,74.171,935490000.0
2007-08-16 23:00:00,74.177,74.422,74.15,74.376,747820000.0
2007-08-16 23:15:00,74.369,74.48,74.367,74.477,910370000.0
2007-08-16 23:30:00,74.506,74.733,74.475,74.568,1281600000.0
2007-08-16 23:45:00,74.595,74.597,74.462,74.556,1237990000.0
2007-08-17 00:00:00,74.553,74.65,74.523,74.607,1078510000.0
2007-08-17 00:15:00,74.599,74.673,74.511,74.527,1063070000.0
2007-08-17 00:30:00,74.546,74.584,74.354,74.479,1009410000.0
2007-08-17 00:45:00,74.497,74.53,74.279,74.306,1333980000.0
2007-08-17 01:00:00,74.329,74.331,73.942,73.955,1131620000.0
2007-08-17 01:15:00,74.092,74.129,73.909,74.049,500710000.0
2007-08-17 01:30:00,74.087,74.087,73.977,74.039,434510000.0
2007-08-17 01:45:00,74.037,74.088,73.976,73.995,591340000.0
2007-08-17 02:00:00,74.025,74.124,73.976,74.101,1368920000.0
2007-08-17 02:15:00,74.237,74.237,74.116,74.173,392210000.0
2007-08-17 02:45:00,74.052,74.075,73.973,73.984,1270750000.0
2007-08-17 03:00:00,74.033,74.059,73.801,73.801,1426790000.0
2007-08-17 03:15:00,73.77,73.779,73.504,73.509,522360000.0
2007-08-17 03:30:00,73.567,73.631,73.556,73.581,973960000.0
2007-08-17 03:45:00,73.64,73.86,73.614,73.855,694110000.0
2007-08-17 04:00:00,73.856,73.901,73.753,73.753,926600000.0
2007-08-17 04:15:00,73.774,73.831,73.764,73.769,676990000.0
2007-08-17 04:30:00,73.747,73.748,73.575,73.575,626900000.0
2007-08-17 04:45:00,73.585,73.664,73.571,73.615,1448800000.0
2007-08-17 05:00:00,73.599,73.651,73.477,73.532,1506770000.0
2007-08-17 05:15:00,73.601,73.601,73.397,73.459,1759060000.0
2007-08-17 05:30:00,73.468,73.493,73.383,73.453,1531110000.0
2007-08-17 05:45:00,73.442,73.524,73.32,73.354,1370930000.0
2007-08-17 06:00:00,73.364,73.381,73.135,73.185,1246980000.0
2007-08-17 06:15:00,73.191,73.205,72.736,72.924,1424290000.0
2007-08-17 06:30:00,72.923,72.939,72.79,72.813,1325560000.0
2007-08-17 06:45:00,72.855,72.886,72.771,72.839,1241230000.0
2007-08-17 07:00:00,72.844,73.187,72.819,73.057,1090960000.0
2007-08-17 07:15:00,73.056,73.083,72.909,72.973,920120000.0
2007-08-17 07:30:00,72.962,73.008,72.851,72.945,920450000.0
2007-08-17 07:45:00,72.968,73.075,72.915,72.946,856620000.0
2007-08-17 08:00:00,72.967,73.075,72.915,73.062,1133680000.0
2007-08-17 08:15:00,73.1,73.1,72.952,73.034,1307960000.0
2007-08-17 08:30:00,73.064,73.082,72.968,73.016,1160740000.0
2007-08-17 08:45:00,73.011,73.064,72.91,72.928,947010000.0
2007-08-17 09:00:00,72.875,72.92,72.295,72.57,1087110000.0
2007-08-17 09:15:00,72.589,72.885,72.584,72.883,1095520000.0
2007-08-17 09:30:00,72.879,73.36,72.867,73.341,1274740000.0
2007-08-17 09:45:00,73.391,73.483,73.006,73.2,1084970000.0
2007-08-17 10:00:00,73.276,73.416,73.215,73.286,1238800000.0
2007-08-17 10:15:00,73.312,73.725,73.261,73.595,1401390000.0
2007-08-17 10:30:00,73.604,73.873,73.575,73.615,1384310000.0
2007-08-17 10:45:00,73.6,74.122,73.547,74.082,1126930000.0
2007-08-17 11:00:00,74.075,74.105,73.835,73.92,1414520000.0
2007-08-17 11:15:00,73.959,74.05,73.451,73.478,1599700000.0
2007-08-17 11:30:00,73.489,73.646,73.4,73.499,1334240000.0
2007-08-17 11:45:00,73.466,73.639,73.438,73.582,1279860000.0
2007-08-17 12:00:00,73.606,73.807,73.571,73.596,1393260000.0
2007-08-17 12:15:00,73.605,73.698,73.451,73.463,1292640000.0
2007-08-17 12:30:00,73.474,73.611,73.446,73.538,1273260000.0
2007-08-17 12:45:00,73.524,73.855,73.524,73.644,1069960000.0
2007-08-17 13:00:00,73.677,73.756,73.579,73.686,981990000.0
2007-08-17 13:15:00,73.701,73.701,73.58,73.649,871190000.0
2007-08-17 13:30:00,73.663,73.684,73.561,73.642,846550000.0
2007-08-17 13:45:00,73.665,73.823,73.563,73.814,1151110000.0
2007-08-17 14:00:00,73.821,74.014,73.812,73.916,1254290000.0
2007-08-17 14:15:00,73.92,74.349,73.801,74.01,1192500000.0
2007-08-17 14:30:00,74.028,74.438,74.028,74.438,1091470000.0
2007-08-17 15:15:00,74.485,74.879,74.485,74.857,576760000.0
2007-08-17 15:30:00,74.877,75.084,74.806,74.967,868100000.0
2007-08-17 15:45:00,74.921,74.921,74.426,74.429,349580000.0
2007-08-17 16:00:00,74.326,74.648,74.326,74.465,516190000.0
2007-08-17 16:15:00,74.517,74.517,74.316,74.466,455130000.0
2007-08-17 16:30:00,74.446,74.446,74.387,74.387,374480000.0
2007-08-17 16:45:00,74.237,74.32,74.03,74.298,375360000.0
2007-08-17 17:00:00,74.336,74.336,74.147,74.147,217970000.0
2007-08-17 17:15:00,74.214,74.275,74.207,74.25,492120000.0
2007-08-17 17:30:00,74.264,74.413,74.258,74.346,1361230000.0
2007-08-17 17:45:00,74.352,74.419,74.295,74.301,1215930000.0
2007-08-17 18:00:00,74.313,74.48,74.256,74.46,1077000000.0
2007-08-17 18:15:00,74.487,74.631,74.475,74.581,1020220000.0
2007-08-17 18:30:00,74.606,74.759,74.578,74.648,1049880000.0
2007-08-17 18:45:00,74.663,74.699,74.595,74.677,1405300000.0
2007-08-17 19:00:00,74.704,74.859,74.699,74.745,1207840000.0
2007-08-17 19:15:00,74.745,74.84,74.643,74.657,979650000.0
2007-08-17 19:30:00,74.675,74.776,74.647,74.775,1577840000.0
2007-08-17 19:45:00,74.764,74.792,74.597,74.69,1322580000.0
2007-08-17 20:00:00,74.701,74.701,74.515,74.539,1456130000.0
2007-08-17 20:15:00,74.541,74.61,74.495,74.497,1263510000.0
2007-08-17 20:30:00,74.52,74.541,74.409,74.523,1271990000.0
2007-08-17 20:45:00,74.511,74.579,74.471,74.536,1560590000.0
2007-08-17 21:00:00,74.501,74.845,74.482,74.841,1284360000.0
2007-08-17 21:15:00,74.856,74.895,74.689,74.693,1297320000.0
2007-08-17 21:30:00,74.736,74.843,74.699,74.802,1399390000.0
2007-08-17 21:45:00,74.834,74.837,74.616,74.665,1205110000.0
2007-08-17 22:00:00,74.694,74.774,74.665,74.718,1361460000.0
2007-08-17 22:15:00,74.748,74.764,74.687,74.713,983460000.0
2007-08-17 22:30:00,74.743,74.775,74.699,74.716,1119000000.0
2007-08-17 22:45:00,74.744,74.826,74.716,74.773,981480000.0
2007-08-20 02:00:00,74.664,74.785,74.579,74.716,1442250000.0
2007-08-20 02:15:00,74.716,74.823,74.66,74.811,1488290000.0
2007-08-20 02:30:00,74.804,74.829,74.706,74.816,1012460000.0
2007-08-20 02:45:00,74.833,74.88,74.791,74.85,1137550000.0
2007-08-20 03:00:00,74.879,75.001,74.827,74.889,1355420000.0
2007-08-20 03:15:00,74.894,74.917,74.825,74.887,1027140000.0
2007-08-20 03:30:00,74.872,74.916,74.842,74.886,1091770000.0
2007-08-20 03:45:00,74.918,74.933,74.838,74.905,1055230000.0
2007-08-20 04:00:00,74.945,74.946,74.783,74.798,1275710000.0
2007-08-20 04:15:00,74.821,74.864,74.724,74.759,1279520000.0
2007-08-20 04:30:00,74.79,74.856,74.761,74.856,901440000.0
2007-08-20 04:45:00,74.858,74.945,74.835,74.929,733780000.0
2007-08-20 05:00:00,74.965,74.965,74.88,74.88,994830000.0
2007-08-20 05:15:00,74.899,74.911,74.836,74.89,1129560000.0
2007-08-20 05:30:00,74.902,74.903,74.802,74.823,1122880000.0
2007-08-20 05:45:00,74.856,74.926,74.837,74.909,1331730000.0
2007-08-20 06:00:00,74.92,74.952,74.837,74.866,1330580000.0
2007-08-20 06:15:00,74.87,74.921,74.822,74.883,1415890000.0
2007-08-20 06:30:00,74.899,75.112,74.898,75.061,1289440000.0
2007-08-20 06:45:00,75.095,75.137,75.04,75.068,1365570000.0
2007-08-20 07:00:00,75.115,75.187,75.077,75.144,1543750000.0
2007-08-20 07:15:00,75.158,75.171,75.057,75.102,1273350000.0
2007-08-20 07:30:00,75.104,75.147,75.046,75.082,1251790000.0
2007-08-20 07:45:00,75.091,75.145,75.06,75.067,1425550000.0
2007-08-20 08:00:00,75.097,75.253,75.055,75.164,1322440000.0
2007-08-20 08:15:00,75.172,75.225,75.104,75.19,1593990000.0
2007-08-20 08:30:00,75.219,75.263,75.109,75.176,1059010000.0
2007-08-20 08:45:00,75.203,75.321,75.167,75.207,1178510000.0
2007-08-20 09:00:00,75.215,75.269,75.119,75.234,1407690000.0
2007-08-20 09:15:00,75.272,75.366,75.183,75.348,1073240000.0
2007-08-20 09:30:00,75.302,75.583,75.298,75.526,1037140000.0
2007-08-20 09:45:00,75.555,75.657,75.486,75.577,1077890000.0
2007-08-20 10:00:00,75.591,75.73,75.585,75.689,1219230000.0
2007-08-20 10:15:00,75.707,75.707,75.536,75.552,1379440000.0
2007-08-20 10:30:00,75.562,75.609,75.477,75.481,960780000.0
2007-08-20 10:45:00,75.523,75.613,75.464,75.549,749680000.0
2007-08-20 11:00:00,75.581,75.651,75.527,75.625,1040210000.0
2007-08-20 11:15:00,75.627,75.665,75.562,75.612,1070700000.0
2007-08-20 11:30:00,75.614,75.668,75.599,75.613,1280870000.0
2007-08-20 11:45:00,75.648,75.653,75.562,75.576,1455330000.0
2007-08-20 12:00:00,75.568,75.616,75.46,75.473,1187680000.0
2007-08-20 12:15:00,75.489,75.544,75.4,75.461,1135700000.0
2007-08-20 12:30:00,75.441,75.458,75.322,75.41,1346710000.0
2007-08-20 12:45:00,75.426,75.483,75.255,75.255,1060720000.0
2007-08-20 13:00:00,75.277,75.344,75.248,75.309,1032220000.0
2007-08-20 13:15:00,75.327,75.372,75.256,75.366,1108070000.0
2007-08-20 13:30:00,75.345,75.388,75.211,75.29,1214830000.0
2007-08-20 13:45:00,75.328,75.405,75.289,75.324,1259210000.0
2007-08-20 14:00:00,75.344,75.344,75.244,75.29,1157010000.0
2007-08-20 14:15:00,75.304,75.348,75.281,75.318,849420000.0
2007-08-20 14:30:00,75.315,75.356,75.285,75.34,930230000.0
2007-08-20 14:45:00,75.344,75.344,75.242,75.31,972330000.0
2007-08-20 15:00:00,75.335,75.376,75.291,75.315,1079030000.0
2007-08-20 15:15:00,75.335,75.336,75.205,75.242,1277660000.0
2007-08-20 15:30:00,75.24,75.298,75.007,75.024,1306940000.0
2007-08-20 15:45:00,75.03,75.041,74.897,75.026,1417870000.0
2007-08-20 16:00:00,75.019,75.18,74.99,75.165,1287810000.0
2007-08-20 16:15:00,75.183,75.227,75.075,75.124,1332540000.0
2007-08-20 16:30:00,75.106,75.125,74.988,75.034,1607770000.0
2007-08-20 16:45:00,75.071,75.142,74.981,75.12,1371890000.0
2007-08-20 17:00:00,75.132,75.164,75.054,75.133,1122420000.0
2007-08-20 17:15:00,75.144,75.166,75.06,75.088,1386450000.0
2007-08-20 17:30:00,75.076,75.13,75.042,75.129,1399350000.0
2007-08-20 17:45:00,75.121,75.128,74.921,74.94,1207310000.0
2007-08-20 18:00:00,74.911,74.997,74.687,74.721,1085740000.0
2007-08-20 18:15:00,74.743,74.923,74.741,74.835,1259330000.0
2007-08-20 18:30:00,74.837,74.915,74.757,74.857,1085470000.0
2007-08-20 18:45:00,74.867,74.931,74.743,74.772,1067880000.0
2007-08-20 19:00:00,74.788,74.845,74.709,74.792,1070840000.0
2007-08-20 19:15:00,74.809,74.831,74.537,74.598,1149950000.0
2007-08-20 19:30:00,74.644,74.763,74.556,74.752,1318930000.0
2007-08-20 19:45:00,74.783,74.831,74.681,74.79,1176210000.0
2007-08-20 20:00:00,74.792,74.86,74.763,74.836,883300000.0
2007-08-20 20:15:00,74.84,75.076,74.795,75.045,924720000.0
2007-08-20 20:30:00,75.034,75.164,74.993,75.009,899140000.0
2007-08-20 20:45:00,75.037,75.141,74.999,75.1,1087910000.0
2007-08-20 21:00:00,75.118,75.35,75.104,75.292,1242080000.0
2007-08-20 21:15:00,75.32,75.369,75.238,75.328,1249230000.0
2007-08-20 21:30:00,75.353,75.353,75.153,75.219,1418230000.0
2007-08-20 21:45:00,75.226,75.253,75.186,75.2,1241400000.0
2007-08-20 22:00:00,75.198,75.227,75.137,75.162,1552860000.0
2007-08-20 22:15:00,75.187,75.192,75.111,75.128,1525950000.0
2007-08-20 22:30:00,75.151,75.151,75.025,75.071,1688190000.0
2007-08-20 22:45:00,75.092,75.13,75.05,75.075,1434820000.0
2007-08-20 23:00:00,75.094,75.13,75.091,75.099,1475620000.0
2007-08-20 23:15:00,75.115,75.15,75.075,75.148,1679080000.0
2007-08-20 23:30:00,75.179,75.179,75.133,75.168,934150000.0
2007-08-20 23:45:00,75.186,75.188,75.064,75.066,1405280000.0
2007-08-21 00:00:00,75.096,75.11,75.036,75.089,1466620000.0
2007-08-21 00:15:00,75.105,75.135,75.06,75.134,1521740000.0
2007-08-21 00:30:00,75.152,75.235,75.136,75.17,1294210000.0
2007-08-21 00:45:00,75.194,75.205,75.103,75.103,1674220000.0
2007-08-21 01:00:00,75.123,75.139,75.008,75.066,1462190000.0
2007-08-21 01:15:00,75.097,75.098,74.956,75.056,1695800000.0
2007-08-21 01:30:00,75.079,75.092,75.005,75.089,1329470000.0
2007-08-21 01:45:00,75.126,75.146,75.043,75.048,1522300000.0
2007-08-21 02:00:00,75.029,75.131,75.022,75.098,1495100000.0
2007-08-21 02:15:00,75.089,75.132,74.989,75.088,1424940000.0
2007-08-21 02:30:00,75.099,75.121,74.99,75.052,1636380000.0
2007-08-21 02:45:00,75.094,75.094,74.991,75.075,1371070000.0
2007-08-21 03:00:00,75.098,75.108,75.039,75.051,1483460000.0
2007-08-21 03:15:00,75.088,75.223,75.057,75.192,1606620000.0
2007-08-21 03:30:00,75.201,75.385,75.193,75.322,1543580000.0
2007-08-21 03:45:00,75.34,75.459,75.29,75.401,1744170000.0
2007-08-21 04:00:00,75.426,75.535,75.398,75.462,1669100000.0
2007-08-21 04:15:00,75.506,75.506,75.362,75.416,1713470000.0
2007-08-21 04:30:00,75.372,75.424,75.287,75.399,1541150000.0
2007-08-21 04:45:00,75.435,75.45,75.305,75.347,1519390000.0
2007-08-21 05:00:00,75.394,75.404,75.349,75.385,1400590000.0
2007-08-21 05:15:00,75.414,75.426,75.364,75.371,1558780000.0
2007-08-21 05:30:00,75.422,75.45,75.346,75.421,1169510000.0
2007-08-21 05:45:00,75.463,75.463,75.358,75.423,1628360000.0
2007-08-21 06:00:00,75.407,75.424,75.283,75.301,1661320000.0
2007-08-21 06:15:00,75.325,75.396,75.292,75.292,1325500000.0
2007-08-21 06:30:00,75.331,75.331,75.223,75.295,1606970000.0
2007-08-21 06:45:00,75.303,75.331,75.245,75.28,1744790000.0
2007-08-21 07:00:00,75.331,75.36,75.291,75.302,1384620000.0
2007-08-21 07:15:00,75.33,75.335,75.275,75.293,1410520000.0
2007-08-21 07:30:00,75.324,75.363,75.257,75.272,1519350000.0
2007-08-21 07:45:00,75.283,75.316,75.198,75.212,1620210000.0
2007-08-21 08:00:00,75.2,75.229,75.104,75.14,1415270000.0
2007-08-21 08:15:00,75.138,75.141,75.063,75.097,1495690000.0
2007-08-21 08:30:00,75.11,75.11,74.909,74.96,1572620000.0
2007-08-21 08:45:00,74.953,75.031,74.887,74.929,1377440000.0
2007-08-21 09:00:00,74.946,75.084,74.946,75.044,1453330000.0
2007-08-21 09:15:00,75.045,75.045,74.724,74.774,1208400000.0
2007-08-21 09:30:00,74.797,74.822,74.552,74.611,1412620000.0
2007-08-21 09:45:00,74.641,74.739,74.547,74.721,1555330000.0
2007-08-21 10:00:00,74.748,74.857,74.714,74.746,1019730000.0
2007-08-21 10:15:00,74.774,74.793,74.671,74.718,1443680000.0
2007-08-21 10:30:00,74.745,74.801,74.698,74.769,1413960000.0
2007-08-21 10:45:00,74.78,74.914,74.708,74.714,1194300000.0
2007-08-21 11:00:00,74.719,74.81,74.705,74.783,1173440000.0
2007-08-21 11:15:00,74.814,74.814,74.702,74.743,1290180000.0
2007-08-21 11:30:00,74.772,74.887,74.738,74.855,1301960000.0
2007-08-21 11:45:00,74.864,74.88,74.691,74.693,1275020000.0
2007-08-21 12:00:00,74.691,74.77,74.679,74.745,1301700000.0
2007-08-21 12:15:00,74.742,74.87,74.711,74.836,1474250000.0
2007-08-21 12:30:00,74.848,75.003,74.828,74.849,1492540000.0
2007-08-21 12:45:00,74.867,74.95,74.857,74.913,1526340000.0
2007-08-21 13:00:00,74.93,75.134,74.93,75.062,1538590000.0
2007-08-21 13:15:00,75.074,75.128,75.024,75.083,1530430000.0
2007-08-21 13:30:00,75.069,75.141,75.028,75.104,1562330000.0
2007-08-21 13:45:00,75.118,75.155,75.059,75.126,1750470000.0
2007-08-21 14:00:00,75.19,75.19,75.043,75.122,1316900000.0
2007-08-21 14:15:00,75.149,75.149,74.851,74.876,1481760000.0
2007-08-21 14:30:00,74.886,74.955,74.801,74.893,1601310000.0
2007-08-21 14:45:00,74.901,74.906,74.595,74.627,1363920000.0
2007-08-21 15:00:00,74.643,74.76,74.61,74.646,1327530000.0
2007-08-21 15:15:00,74.649,74.712,74.629,74.685,1246280000.0
2007-08-21 15:30:00,74.679,74.826,74.587,74.781,1701280000.0
2007-08-21 15:45:00,74.802,74.843,74.619,74.643,1388180000.0
2007-08-21 16:00:00,74.635,74.674,74.555,74.609,1698880000.0
2007-08-21 16:15:00,74.58,74.645,74.534,74.569,1406890000.0
2007-08-21 16:30:00,74.58,74.647,74.567,74.604,1496390000.0
2007-08-21 16:45:00,74.569,74.595,74.399,74.445,1343110000.0
2007-08-21 17:00:00,74.465,74.52,74.405,74.407,1428470000.0
2007-08-21 17:15:00,74.42,74.539,74.409,74.494,1540830000.0
2007-08-21 17:30:00,74.507,74.577,74.418,74.564,1313750000.0
2007-08-21 17:45:00,74.56,74.668,74.54,74.634,1620310000.0
2007-08-21 18:00:00,74.645,74.69,74.584,74.621,1627020000.0
2007-08-21 18:15:00,74.603,74.674,74.58,74.63,1310520000.0
2007-08-21 18:30:00,74.64,74.64,74.439,74.463,1495780000.0
2007-08-21 18:45:00,74.462,74.714,74.415,74.497,1503270000.0
2007-08-21 19:00:00,74.508,74.555,74.479,74.507,1600000000.0
2007-08-21 19:15:00,74.563,74.63,74.523,74.585,1579470000.0
2007-08-21 19:30:00,74.581,74.654,74.56,74.597,1447240000.0
2007-08-21 19:45:00,74.633,74.644,74.553,74.553,1419830000.0
2007-08-21 20:00:00,74.584,74.612,74.54,74.552,1190760000.0
2007-08-21 20:15:00,74.586,74.586,74.49,74.503,1238160000.0
2007-08-21 20:30:00,74.533,74.551,74.457,74.533,980930000.0
2007-08-21 20:45:00,74.553,74.633,74.5,74.633,1484230000.0
2007-08-21 21:00:00,74.636,74.696,74.57,74.623,1570650000.0
2007-08-21 21:15:00,74.647,74.647,74.545,74.552,1233550000.0
2007-08-21 21:30:00,74.562,74.67,74.562,74.599,1402800000.0
2007-08-21 21:45:00,74.591,74.633,74.558,74.584,1237720000.0
2007-08-21 22:00:00,74.616,74.616,74.562,74.589,1179510000.0
2007-08-21 22:15:00,74.626,74.626,74.567,74.59,964100000.0
2007-08-21 22:30:00,74.622,74.646,74.584,74.626,732150000.0
2007-08-21 22:45:00,74.663,74.686,74.616,74.619,798620000.0
2007-08-21 23:00:00,74.665,74.674,74.612,74.623,703570000.0
2007-08-21 23:15:00,74.65,74.65,74.574,74.589,681290000.0
2007-08-21 23:30:00,74.614,74.614,74.53,74.553,1024300000.0
2007-08-21 23:45:00,74.54,74.613,74.539,74.547,973790000.0
2007-08-22 00:00:00,74.576,74.595,74.506,74.535,914620000.0
2007-08-22 00:15:00,74.562,74.579,74.487,74.492,861870000.0
2007-08-22 00:30:00,74.523,74.523,74.318,74.415,990920000.0
2007-08-22 00:45:00,74.453,74.453,74.376,74.438,1082730000.0
2007-08-22 01:00:00,74.431,74.533,74.4,74.512,829170000.0
2007-08-22 01:15:00,74.535,74.556,74.502,74.513,752310000.0
2007-08-22 01:30:00,74.547,74.584,74.508,74.527,1372080000.0
2007-08-22 01:45:00,74.562,74.62,74.508,74.607,1157700000.0
2007-08-22 02:00:00,74.637,74.637,74.557,74.568,1667930000.0
2007-08-22 02:15:00,74.589,74.641,74.56,74.637,1274150000.0
2007-08-22 02:30:00,74.665,74.675,74.599,74.653,1518740000.0
2007-08-22 02:45:00,74.671,74.686,74.61,74.621,1276380000.0
2007-08-22 03:00:00,74.644,74.655,74.539,74.61,829180000.0
2007-08-22 03:15:00,74.606,74.607,74.572,74.587,607980000.0
2007-08-22 03:30:00,74.586,74.608,74.559,74.599,483710000.0
2007-08-22 03:45:00,74.65,74.667,74.636,74.64,587410000.0
2007-08-22 04:00:00,74.637,74.666,74.594,74.626,1276490000.0
2007-08-22 04:15:00,74.595,74.66,74.595,74.618,1741830000.0
2007-08-22 04:30:00,74.634,74.659,74.597,74.645,1478010000.0
2007-08-22 04:45:00,74.661,74.661,74.549,74.567,1515140000.0
2007-08-22 05:00:00,74.603,74.634,74.561,74.575,1477050000.0
2007-08-22 05:15:00,74.603,74.644,74.562,74.631,1360090000.0
2007-08-22 05:30:00,74.625,74.742,74.607,74.714,1269980000.0
2007-08-22 05:45:00,74.707,74.756,74.674,74.741,1605000000.0
2007-08-22 06:00:00,74.748,74.772,74.704,74.766,1572650000.0
2007-08-22 06:15:00,74.775,74.799,74.715,74.724,1318790000.0
2007-08-22 06:30:00,74.764,74.772,74.675,74.714,1322470000.0
2007-08-22 06:45:00,74.749,74.771,74.68,74.755,1545820000.0
2007-08-22 07:00:00,74.789,74.822,74.75,74.793,1580120000.0
2007-08-22 07:15:00,74.792,74.823,74.755,74.783,1530240000.0
2007-08-22 07:30:00,74.827,74.834,74.755,74.789,1520990000.0
2007-08-22 07:45:00,74.776,74.836,74.772,74.772,1516980000.0
2007-08-22 08:00:00,74.785,75.057,74.773,75.001,1522100000.0
2007-08-22 08:15:00,75.033,75.033,74.959,75.018,1600730000.0
2007-08-22 08:30:00,75.033,75.234,75.001,75.202,1629090000.0
2007-08-22 08:45:00,75.22,75.285,75.124,75.229,1414990000.0
2007-08-22 09:00:00,75.198,75.231,75.097,75.12,1560220000.0
2007-08-22 09:15:00,75.134,75.161,75.069,75.093,1291250000.0
2007-08-22 09:30:00,75.131,75.131,75.023,75.084,1315130000.0
2007-08-22 09:45:00,75.064,75.143,75.062,75.104,1417010000.0
2007-08-22 10:00:00,75.104,75.144,75.043,75.123,947750000.0
2007-08-22 10:15:00,75.133,75.273,75.105,75.238,1363160000.0
2007-08-22 10:30:00,75.211,75.275,75.17,75.189,1351830000.0
2007-08-22 10:45:00,75.211,75.233,75.15,75.173,1143740000.0
2007-08-22 11:00:00,75.198,75.222,75.108,75.15,1074340000.0
2007-08-22 11:15:00,75.174,75.213,75.131,75.165,1212910000.0
2007-08-22 11:30:00,75.208,75.217,75.128,75.169,1143530000.0
2007-08-22 11:45:00,75.169,75.196,75.125,75.182,1168660000.0
2007-08-22 12:00:00,75.175,75.241,75.137,75.19,993900000.0
2007-08-22 12:15:00,75.226,75.27,75.167,75.194,1504990000.0
2007-08-22 12:30:00,75.216,75.301,75.185,75.254,1518400000.0
2007-08-22 12:45:00,75.265,75.353,75.219,75.316,1541760000.0
2007-08-22 13:00:00,75.343,75.425,75.274,75.4,1558200000.0
2007-08-22 13:15:00,75.417,75.421,75.313,75.34,1558750000.0
2007-08-22 13:30:00,75.358,75.433,75.342,75.378,1539320000.0
2007-08-22 13:45:00,75.374,75.412,75.307,75.308,1726270000.0
2007-08-22 14:00:00,75.321,75.342,75.242,75.305,1365820000.0
2007-08-22 14:15:00,75.305,75.413,75.291,75.329,1519440000.0
2007-08-22 14:30:00,75.352,75.388,75.317,75.338,1618070000.0
2007-08-22 14:45:00,75.362,75.454,75.304,75.326,1393740000.0
2007-08-22 15:00:00,75.305,75.394,75.275,75.394,1384010000.0
2007-08-22 15:15:00,75.396,75.398,75.332,75.358,1169980000.0
2007-08-22 15:30:00,75.409,75.489,75.348,75.374,1679930000.0
2007-08-22 15:45:00,75.354,75.437,75.322,75.38,1338440000.0
2007-08-22 16:00:00,75.387,75.387,75.237,75.323,1642320000.0
2007-08-22 16:15:00,75.32,75.324,75.236,75.265,1400490000.0
2007-08-22 16:30:00,75.259,75.262,75.116,75.221,1462700000.0
2007-08-22 16:45:00,75.215,75.451,75.215,75.405,1320860000.0
2007-08-22 17:00:00,75.404,75.424,75.218,75.319,1367280000.0
2007-08-22 17:15:00,75.292,75.378,75.261,75.288,1498800000.0
2007-08-22 17:30:00,75.294,75.351,75.243,75.295,1281090000.0
2007-08-22 17:45:00,75.306,75.35,75.259,75.283,1612120000.0
2007-08-22 18:00:00,75.268,75.316,75.214,75.214,1616520000.0
2007-08-22 18:15:00,75.216,75.251,75.158,75.191,1281730000.0
2007-08-22 18:30:00,75.194,75.212,75.135,75.202,1473390000.0
2007-08-22 18:45:00,75.235,75.274,75.209,75.242,1509020000.0
2007-08-22 19:00:00,75.249,75.265,75.163,75.172,1532140000.0
2007-08-22 19:15:00,75.2,75.237,75.16,75.233,1583490000.0
2007-08-22 19:30:00,75.243,75.377,75.2,75.334,1547440000.0
2007-08-22 19:45:00,75.367,75.392,75.317,75.347,1528280000.0
2007-08-22 20:00:00,75.37,75.37,75.247,75.258,1422700000.0
2007-08-22 20:15:00,75.281,75.281,75.209,75.234,1351740000.0
2007-08-22 20:30:00,75.241,75.328,75.196,75.312,1026380000.0
2007-08-22 20:45:00,75.34,75.375,75.306,75.321,1578860000.0
2007-08-22 21:00:00,75.324,75.354,75.266,75.313,1521060000.0
2007-08-22 21:15:00,75.356,75.423,75.317,75.351,1315210000.0
2007-08-22 21:30:00,75.378,75.453,75.35,75.392,1355780000.0
2007-08-22 21:45:00,75.439,75.449,75.353,75.367,1235580000.0
2007-08-22 22:00:00,75.387,75.479,75.356,75.472,1275510000.0
2007-08-22 22:15:00,75.526,75.582,75.469,75.489,1059160000.0
2007-08-22 22:30:00,75.543,75.598,75.458,75.596,971940000.0
2007-08-22 22:45:00,75.643,75.643,75.532,75.575,897700000.0
2007-08-22 23:00:00,75.629,75.643,75.578,75.606,689550000.0
2007-08-22 23:15:00,75.636,75.642,75.572,75.591,792770000.0
2007-08-22 23:30:00,75.625,75.625,75.507,75.528,910760000.0
2007-08-22 23:45:00,75.569,75.6,75.547,75.576,962680000.0
2007-08-23 00:00:00,75.593,75.626,75.537,75.584,954890000.0
2007-08-23 00:15:00,75.629,75.72,75.592,75.7,1002120000.0
2007-08-23 00:30:00,75.729,75.76,75.681,75.726,980300000.0
2007-08-23 00:45:00,75.747,75.775,75.697,75.761,980890000.0
2007-08-23 01:00:00,75.753,75.943,75.739,75.943,991010000.0
2007-08-23 01:15:00,75.991,76.0,75.92,75.976,960230000.0
2007-08-23 01:30:00,76.014,76.014,75.877,75.888,1493880000.0
2007-08-23 01:45:00,75.886,75.982,75.886,75.935,1382740000.0
2007-08-23 02:00:00,75.939,76.025,75.882,75.998,1641120000.0
2007-08-23 02:15:00,76.031,76.083,75.972,76.046,1444570000.0
2007-08-23 02:30:00,76.086,76.193,76.041,76.129,1642270000.0
2007-08-23 02:45:00,76.16,76.191,76.097,76.128,1287720000.0
2007-08-23 03:00:00,76.151,76.172,76.07,76.111,1570880000.0
2007-08-23 03:15:00,76.114,76.114,76.016,76.05,1562750000.0
2007-08-23 03:30:00,76.044,76.1,76.007,76.034,1339280000.0
2007-08-23 03:45:00,76.045,76.045,75.973,76.025,1454290000.0
2007-08-23 04:00:00,76.054,76.067,76.0,76.018,1704150000.0
2007-08-23 04:15:00,76.048,76.079,76.02,76.065,1621910000.0
2007-08-23 04:30:00,76.073,76.085,76.005,76.085,1387190000.0
2007-08-23 04:45:00,76.086,76.132,76.052,76.1,1382060000.0
2007-08-23 05:00:00,76.132,76.137,76.064,76.102,1438250000.0
2007-08-23 05:15:00,76.136,76.136,76.059,76.075,1543040000.0
2007-08-23 05:30:00,76.111,76.111,75.979,76.055,1262380000.0
2007-08-23 05:45:00,76.076,76.076,75.995,76.038,1646960000.0
2007-08-23 06:00:00,76.036,76.056,76.004,76.019,1548010000.0
2007-08-23 06:15:00,76.053,76.092,76.021,76.07,1477530000.0
2007-08-23 06:30:00,76.043,76.083,76.016,76.076,1359350000.0
2007-08-23 06:45:00,76.085,76.101,75.986,76.016,1620760000.0
2007-08-23 07:00:00,76.015,76.015,75.908,75.93,1485090000.0
2007-08-23 07:15:00,75.956,75.956,75.802,75.817,1377990000.0
2007-08-23 07:30:00,75.875,75.97,75.837,75.936,1606790000.0
2007-08-23 07:45:00,75.959,76.03,75.914,76.01,1645130000.0
2007-08-23 08:00:00,76.016,76.102,75.962,76.023,1431170000.0
2007-08-23 08:15:00,76.011,76.042,75.945,75.96,1488710000.0
2007-08-23 08:30:00,75.949,76.008,75.881,75.925,1546860000.0
2007-08-23 08:45:00,75.934,75.985,75.903,75.933,1358370000.0
2007-08-23 09:00:00,75.96,76.017,75.876,76.013,1443710000.0
2007-08-23 09:15:00,75.994,76.024,75.943,76.0,1214800000.0
2007-08-23 09:30:00,76.028,76.08,75.979,76.061,1403810000.0
2007-08-23 09:45:00,76.083,76.088,76.026,76.051,1530900000.0
2007-08-23 10:00:00,76.082,76.124,76.039,76.049,1024630000.0
2007-08-23 10:15:00,76.044,76.114,76.041,76.046,1434030000.0
2007-08-23 10:30:00,76.046,76.11,76.011,76.037,1463910000.0
2007-08-23 10:45:00,76.066,76.076,76.005,76.034,1202880000.0
2007-08-23 11:00:00,76.051,76.151,76.003,76.144,1158910000.0
2007-08-23 11:15:00,76.146,76.375,76.141,76.375,1296330000.0
2007-08-23 11:30:00,76.349,76.481,76.345,76.481,1328320000.0
2007-08-23 11:45:00,76.484,76.74,76.437,76.7,1298030000.0
2007-08-23 12:00:00,76.674,76.825,76.639,76.75,1284780000.0
2007-08-23 12:15:00,76.768,76.937,76.72,76.866,1443950000.0
2007-08-23 12:30:00,76.896,76.968,76.772,76.773,1533120000.0
2007-08-23 12:45:00,76.795,76.804,76.62,76.679,1509540000.0
2007-08-23 13:00:00,76.704,76.754,76.647,76.735,1536330000.0
2007-08-23 13:15:00,76.726,76.777,76.688,76.701,1520690000.0
2007-08-23 13:30:00,76.723,76.822,76.699,76.74,1539750000.0
2007-08-23 13:45:00,76.777,76.777,76.591,76.642,1718460000.0
2007-08-23 14:00:00,76.632,76.649,76.454,76.603,1303390000.0
2007-08-23 14:15:00,76.602,76.625,76.546,76.565,1485870000.0
2007-08-23 14:30:00,76.583,76.583,76.376,76.378,1588340000.0
2007-08-23 14:45:00,76.389,76.456,76.331,76.444,1371130000.0
2007-08-23 15:00:00,76.44,76.474,76.348,76.435,1337330000.0
2007-08-23 15:15:00,76.474,76.474,76.331,76.331,1271440000.0
2007-08-23 15:30:00,76.348,76.391,76.232,76.238,1700400000.0
2007-08-23 15:45:00,76.242,76.3,76.119,76.207,1377020000.0
2007-08-23 16:00:00,76.211,76.337,76.184,76.254,1672070000.0
2007-08-23 16:15:00,76.257,76.257,76.138,76.166,1400170000.0
2007-08-23 16:30:00,76.173,76.294,76.135,76.242,1483830000.0
2007-08-23 16:45:00,76.283,76.329,76.236,76.261,1333840000.0
2007-08-23 17:00:00,76.278,76.292,76.163,76.188,1387800000.0
2007-08-23 17:15:00,76.213,76.229,76.116,76.124,1513420000.0
2007-08-23 17:30:00,76.144,76.144,75.987,75.993,1279420000.0
2007-08-23 17:45:00,75.98,76.081,75.869,75.888,1561350000.0
2007-08-23 18:00:00,75.874,76.015,75.793,75.935,1609590000.0
2007-08-23 18:15:00,75.966,76.031,75.912,75.942,1307230000.0
2007-08-23 18:30:00,75.982,76.009,75.886,75.934,1482290000.0
2007-08-23 18:45:00,75.96,75.96,75.775,75.814,1526710000.0
2007-08-23 19:00:00,75.852,75.962,75.808,75.932,1585150000.0
2007-08-23 19:15:00,75.946,75.981,75.854,75.871,1539830000.0
2007-08-23 19:30:00,75.883,76.019,75.883,76.005,1521930000.0
2007-08-23 19:45:00,76.0,76.116,75.951,76.1,1558160000.0
2007-08-23 20:00:00,76.113,76.287,76.064,76.278,1437320000.0
2007-08-23 20:15:00,76.294,76.349,76.148,76.318,1329160000.0
2007-08-23 20:30:00,76.357,76.357,76.151,76.181,1060000000.0
2007-08-23 20:45:00,76.205,76.231,76.12,76.128,1591750000.0
2007-08-23 21:00:00,76.13,76.175,76.075,76.077,1685240000.0
2007-08-23 21:15:00,76.116,76.307,76.071,76.209,1423030000.0
2007-08-23 21:30:00,76.23,76.232,76.13,76.186,1479670000.0
2007-08-23 21:45:00,76.212,76.316,76.188,76.276,1221270000.0
2007-08-23 22:00:00,76.309,76.365,76.267,76.354,1254630000.0
2007-08-23 22:15:00,76.382,76.485,76.354,76.391,977640000.0
2007-08-23 22:30:00,76.425,76.425,76.328,76.328,769960000.0
2007-08-23 22:45:00,76.375,76.43,76.319,76.363,935530000.0
2007-08-23 23:00:00,76.359,76.563,76.3,76.495,715670000.0
2007-08-23 23:15:00,76.536,76.573,76.478,76.506,777440000.0
2007-08-23 23:30:00,76.533,76.553,76.448,76.451,1067880000.0
2007-08-23 23:45:00,76.453,76.497,76.418,76.457,1073280000.0
2007-08-24 00:00:00,76.483,76.483,76.338,76.352,608490000.0
2007-08-24 00:15:00,76.387,76.387,76.295,76.31,740000000.0
2007-08-24 00:30:00,76.336,76.336,76.23,76.24,887320000.0
2007-08-24 00:45:00,76.261,76.263,76.171,76.217,1044720000.0
2007-08-24 01:00:00,76.24,76.24,76.107,76.129,1005280000.0
2007-08-24 01:15:00,76.16,76.303,76.067,76.257,841770000.0
2007-08-24 01:30:00,76.279,76.279,76.138,76.192,1474790000.0
2007-08-24 01:45:00,76.233,76.242,76.131,76.194,1373230000.0
2007-08-24 02:00:00,76.215,76.324,76.181,76.228,1504490000.0
2007-08-24 02:15:00,76.271,76.275,76.202,76.275,1448740000.0
2007-08-24 02:30:00,76.313,76.33,76.26,76.315,1646490000.0
2007-08-24 02:45:00,76.342,76.342,76.243,76.27,1365360000.0
2007-08-24 03:00:00,76.311,76.311,76.217,76.249,1585890000.0
2007-08-24 03:15:00,76.251,76.28,76.184,76.244,1537030000.0
2007-08-24 03:30:00,76.283,76.323,76.213,76.303,1400790000.0
2007-08-24 03:45:00,76.325,76.338,76.232,76.27,1452220000.0
2007-08-24 04:00:00,76.284,76.309,76.172,76.229,1653000000.0
2007-08-24 04:15:00,76.236,76.298,76.204,76.253,1731920000.0
2007-08-24 04:30:00,76.293,76.31,76.236,76.266,1446480000.0
2007-08-24 04:45:00,76.272,76.379,76.24,76.364,1349590000.0
2007-08-24 05:00:00,76.375,76.383,76.32,76.354,1456430000.0
2007-08-24 05:15:00,76.371,76.371,76.254,76.285,1669820000.0
2007-08-24 05:30:00,76.299,76.303,76.143,76.205,1195430000.0
2007-08-24 05:45:00,76.213,76.219,76.145,76.203,1499040000.0
2007-08-24 06:00:00,76.22,76.22,76.06,76.165,1507750000.0
2007-08-24 06:15:00,76.157,76.187,76.105,76.113,1470620000.0
2007-08-24 06:30:00,76.162,76.214,76.096,76.161,1596710000.0
2007-08-24 06:45:00,76.209,76.209,76.108,76.108,1601120000.0
2007-08-24 07:00:00,76.15,76.191,76.105,76.174,1405190000.0
2007-08-24 07:15:00,76.203,76.203,76.132,76.173,1319660000.0
2007-08-24 07:30:00,76.207,76.211,76.107,76.146,1682700000.0
2007-08-24 07:45:00,76.216,76.216,75.996,75.996,1631210000.0
2007-08-24 08:00:00,76.003,76.055,75.969,76.01,1375200000.0
2007-08-24 08:15:00,76.034,76.073,75.957,75.991,1573410000.0
2007-08-24 08:30:00,75.991,75.991,75.784,75.844,1667080000.0
2007-08-24 08:45:00,75.863,75.888,75.634,75.719,1472440000.0
2007-08-24 09:00:00,75.751,75.915,75.721,75.874,1523950000.0
2007-08-24 09:15:00,75.862,76.016,75.845,75.984,1282410000.0
2007-08-24 09:30:00,76.017,76.106,75.994,76.077,1363300000.0
2007-08-24 09:45:00,76.054,76.244,76.031,76.145,1463280000.0
2007-08-24 10:00:00,76.142,76.157,76.037,76.07,969090000.0
2007-08-24 10:15:00,76.074,76.074,75.964,75.997,1323180000.0
2007-08-24 10:30:00,76.013,76.194,75.975,76.16,1404320000.0
2007-08-24 10:45:00,76.182,76.231,76.077,76.142,1111350000.0
2007-08-24 11:00:00,76.123,76.144,75.989,76.041,1046800000.0
2007-08-24 11:15:00,76.088,76.088,75.944,75.977,1125420000.0
2007-08-24 11:30:00,76.029,76.075,75.99,76.075,1179210000.0
2007-08-24 11:45:00,76.073,76.073,75.96,75.96,1295280000.0
2007-08-24 12:00:00,75.987,76.007,75.824,75.914,1253650000.0
2007-08-24 12:15:00,75.933,75.951,75.741,75.796,1427420000.0
2007-08-24 12:30:00,75.778,75.902,75.755,75.847,1524630000.0
2007-08-24 12:45:00,75.883,75.986,75.811,75.964,1520980000.0
2007-08-24 13:00:00,76.012,76.067,75.959,75.985,1520480000.0
2007-08-24 13:15:00,76.015,76.017,75.831,75.923,1480770000.0
2007-08-24 13:30:00,75.919,76.012,75.895,75.902,1514440000.0
2007-08-24 13:45:00,75.934,76.011,75.89,75.954,1712600000.0
2007-08-24 14:00:00,75.958,76.032,75.931,75.967,1313110000.0
2007-08-24 14:15:00,75.982,75.984,75.928,75.983,1480930000.0
2007-08-24 14:30:00,75.951,76.27,75.951,76.093,1622200000.0
2007-08-24 14:45:00,76.12,76.187,76.061,76.089,1360170000.0
2007-08-24 15:00:00,76.131,76.131,76.018,76.072,1351200000.0
2007-08-24 15:15:00,76.066,76.066,75.947,75.979,1263410000.0
2007-08-24 15:30:00,75.982,76.03,75.927,75.957,1690380000.0
2007-08-24 15:45:00,75.982,76.057,75.928,75.935,1351010000.0
2007-08-24 16:00:00,75.978,76.323,75.978,76.203,1688880000.0
2007-08-24 16:15:00,76.154,76.235,76.154,76.18,1391040000.0
2007-08-24 16:30:00,76.218,76.255,76.104,76.173,1457970000.0
2007-08-24 16:45:00,76.174,76.174,76.053,76.133,1357360000.0
2007-08-24 17:00:00,76.152,76.2,76.082,76.121,1416350000.0
2007-08-24 17:15:00,76.106,76.16,76.055,76.095,1497740000.0
2007-08-24 17:30:00,76.113,76.158,76.07,76.146,1252640000.0
2007-08-24 17:45:00,76.121,76.29,76.113,76.29,1590890000.0
2007-08-24 18:00:00,76.294,76.294,76.208,76.265,1640990000.0
2007-08-24 18:15:00,76.275,76.401,76.248,76.305,1281600000.0
2007-08-24 18:30:00,76.333,76.357,76.285,76.335,1474100000.0
2007-08-24 18:45:00,76.348,76.348,76.248,76.289,1382140000.0
2007-08-24 19:00:00,76.297,76.322,76.238,76.248,1628680000.0
2007-08-24 19:15:00,76.284,76.33,76.24,76.307,1655300000.0
2007-08-24 19:30:00,76.333,76.333,76.22,76.325,1438060000.0
2007-08-24 19:45:00,76.33,76.33,76.257,76.313,1457240000.0
2007-08-24 20:00:00,76.324,76.36,76.202,76.274,1257750000.0
2007-08-24 20:15:00,76.271,76.323,76.19,76.306,1121950000.0
2007-08-24 20:30:00,76.306,76.34,76.201,76.283,912900000.0
2007-08-24 20:45:00,76.336,76.402,76.278,76.386,1470300000.0
2007-08-24 21:00:00,76.386,76.422,76.355,76.393,1175840000.0
2007-08-24 21:15:00,76.391,76.417,76.348,76.376,1215340000.0
2007-08-24 21:30:00,76.394,76.477,76.388,76.465,1348020000.0
2007-08-24 21:45:00,76.494,76.52,76.453,76.507,1267310000.0
2007-08-24 22:00:00,76.525,76.528,76.474,76.491,1158660000.0
2007-08-24 22:15:00,76.513,76.523,76.459,76.505,1095730000.0
2007-08-24 22:30:00,76.533,76.533,76.471,76.511,811700000.0
2007-08-24 22:45:00,76.535,76.56,76.507,76.518,742800000.0
2007-08-27 02:00:00,76.702,76.702,76.631,76.666,1475750000.0
2007-08-27 02:15:00,76.69,76.785,76.647,76.757,1497390000.0
2007-08-27 02:30:00,76.783,76.783,76.698,76.723,1016660000.0
2007-08-27 02:45:00,76.75,76.75,76.648,76.665,1021020000.0
2007-08-27 03:00:00,76.699,76.728,76.661,76.698,1175800000.0
2007-08-27 03:15:00,76.716,76.719,76.567,76.569,984170000.0
2007-08-27 03:30:00,76.603,76.615,76.422,76.424,1034240000.0
2007-08-27 03:45:00,76.451,76.483,76.426,76.468,1017360000.0
2007-08-27 04:00:00,76.48,76.587,76.446,76.535,1240260000.0
2007-08-27 04:15:00,76.559,76.56,76.498,76.526,1235030000.0
2007-08-27 04:30:00,76.548,76.57,76.51,76.524,778370000.0
2007-08-27 04:45:00,76.562,76.562,76.45,76.477,716700000.0
2007-08-27 05:00:00,76.506,76.506,76.377,76.427,944410000.0
2007-08-27 05:15:00,76.471,76.493,76.439,76.477,979220000.0
2007-08-27 05:30:00,76.531,76.531,76.421,76.428,1117700000.0
2007-08-27 05:45:00,76.476,76.476,76.394,76.407,1209890000.0
2007-08-27 06:00:00,76.431,76.443,76.357,76.395,1213830000.0
2007-08-27 06:15:00,76.392,76.461,76.381,76.429,1412570000.0
2007-08-27 06:30:00,76.46,76.492,76.375,76.394,1317520000.0
2007-08-27 06:45:00,76.406,76.422,76.352,76.393,1591370000.0
2007-08-27 07:00:00,76.42,76.485,76.394,76.445,1490710000.0
2007-08-27 07:15:00,76.504,76.504,76.427,76.444,900270000.0
2007-08-27 07:30:00,76.473,76.485,76.41,76.464,1211800000.0
2007-08-27 07:45:00,76.459,76.546,76.419,76.546,1243030000.0
2007-08-27 08:00:00,76.533,76.536,76.422,76.462,1473860000.0
2007-08-27 08:15:00,76.467,76.497,76.433,76.448,1625320000.0
2007-08-27 08:30:00,76.445,76.506,76.405,76.422,1634470000.0
2007-08-27 08:45:00,76.429,76.483,76.418,76.425,1624660000.0
2007-08-27 09:00:00,76.472,76.518,76.44,76.498,1604300000.0
2007-08-27 09:15:00,76.527,76.532,76.457,76.468,1584070000.0
2007-08-27 09:30:00,76.496,76.514,76.446,76.457,1369610000.0
2007-08-27 09:45:00,76.489,76.495,76.356,76.37,1540410000.0
2007-08-27 10:00:00,76.4,76.45,76.337,76.427,1559130000.0
2007-08-27 10:15:00,76.421,76.489,76.404,76.419,1215030000.0
2007-08-27 10:30:00,76.456,76.493,76.418,76.458,1498950000.0
2007-08-27 10:45:00,76.452,76.491,76.4,76.44,1353800000.0
2007-08-27 11:00:00,76.47,76.494,76.425,76.445,1357850000.0
2007-08-27 11:15:00,76.484,76.517,76.42,76.455,1581100000.0
2007-08-27 11:30:00,76.499,76.499,76.403,76.418,1373520000.0
2007-08-27 11:45:00,76.444,76.493,76.399,76.473,1688720000.0
2007-08-27 12:00:00,76.484,76.549,76.46,76.514,1256660000.0
2007-08-27 12:15:00,76.548,76.548,76.462,76.463,1603710000.0
2007-08-27 12:30:00,76.499,76.499,76.43,76.465,1170090000.0
2007-08-27 12:45:00,76.465,76.471,76.389,76.419,1369920000.0
2007-08-27 13:00:00,76.447,76.518,76.416,76.475,1483380000.0
2007-08-27 13:15:00,76.503,76.506,76.441,76.463,1700440000.0
2007-08-27 13:30:00,76.479,76.486,76.395,76.471,1599190000.0
2007-08-27 13:45:00,76.482,76.483,76.413,76.413,1391140000.0
2007-08-27 14:00:00,76.438,76.438,76.33,76.354,1766210000.0
2007-08-27 14:15:00,76.35,76.37,76.227,76.275,1569980000.0
2007-08-27 14:30:00,76.291,76.304,76.247,76.299,1587940000.0
2007-08-27 14:45:00,76.286,76.313,76.264,76.297,1540740000.0
2007-08-27 15:00:00,76.278,76.311,76.258,76.304,1493690000.0
2007-08-27 15:15:00,76.315,76.362,76.29,76.298,1386380000.0
2007-08-27 15:30:00,76.319,76.328,76.236,76.302,1284550000.0
2007-08-27 15:45:00,76.294,76.327,76.16,76.288,1121790000.0
2007-08-27 16:00:00,76.325,76.391,76.281,76.333,1162760000.0
2007-08-27 16:15:00,76.342,76.37,76.295,76.3,1174140000.0
2007-08-27 16:30:00,76.331,76.36,76.267,76.313,1160510000.0
2007-08-27 16:45:00,76.335,76.422,76.304,76.346,1046640000.0
2007-08-27 17:00:00,76.374,76.374,76.296,76.309,1065950000.0
2007-08-27 17:15:00,76.341,76.353,76.23,76.272,1301860000.0
2007-08-27 17:30:00,76.248,76.33,76.217,76.29,1284840000.0
2007-08-27 17:45:00,76.28,76.356,76.28,76.312,965260000.0
2007-08-27 18:00:00,76.336,76.339,76.267,76.3,1650280000.0
2007-08-27 18:15:00,76.322,76.371,76.306,76.328,1535260000.0
2007-08-27 18:30:00,76.365,76.371,76.282,76.328,1274820000.0
2007-08-27 18:45:00,76.337,76.339,76.273,76.318,1520710000.0
2007-08-27 19:00:00,76.347,76.382,76.291,76.308,1463280000.0
2007-08-27 19:15:00,76.33,76.347,76.287,76.319,1618930000.0
2007-08-27 19:30:00,76.316,76.34,76.272,76.3,1582060000.0
2007-08-27 19:45:00,76.307,76.336,76.265,76.282,1470930000.0
2007-08-27 20:00:00,76.299,76.332,76.261,76.32,1655190000.0
2007-08-27 20:15:00,76.33,76.35,76.282,76.319,1640290000.0
2007-08-27 20:30:00,76.346,76.419,76.339,76.376,1500880000.0
2007-08-27 20:45:00,76.408,76.409,76.322,76.347,1543420000.0
2007-08-27 21:00:00,76.356,76.356,76.299,76.345,1716420000.0
2007-08-27 21:15:00,76.385,76.391,76.271,76.291,1599140000.0
2007-08-27 21:30:00,76.324,76.354,76.287,76.313,1512730000.0
2007-08-27 21:45:00,76.355,76.372,76.259,76.266,1590010000.0
2007-08-27 22:00:00,76.295,76.296,76.193,76.208,1618770000.0
2007-08-27 22:15:00,76.245,76.277,76.192,76.192,1274140000.0
2007-08-27 22:30:00,76.214,76.214,76.136,76.138,1707980000.0
2007-08-27 22:45:00,76.185,76.187,76.106,76.108,1521560000.0
2007-08-27 23:00:00,76.142,76.148,76.076,76.078,1504340000.0
2007-08-27 23:15:00,76.119,76.12,75.937,75.988,1528910000.0
2007-08-27 23:30:00,76.014,76.045,75.978,76.045,1713320000.0
2007-08-27 23:45:00,76.057,76.057,75.968,75.985,1654550000.0
2007-08-28 00:00:00,75.999,76.032,75.967,75.97,1684550000.0
2007-08-28 00:15:00,76.005,76.011,75.92,75.92,1502810000.0
2007-08-28 00:30:00,75.937,75.938,75.858,75.868,1566560000.0
2007-08-28 00:45:00,75.879,75.934,75.75,75.872,1549380000.0
2007-08-28 01:00:00,75.921,75.921,75.851,75.894,1352980000.0
2007-08-28 01:15:00,75.929,75.935,75.865,75.899,1655710000.0
2007-08-28 01:30:00,75.92,75.922,75.843,75.89,1430710000.0
2007-08-28 01:45:00,75.915,75.952,75.868,75.892,1622300000.0
2007-08-28 02:00:00,75.946,75.946,75.889,75.917,1132020000.0
2007-08-28 02:15:00,75.955,75.956,75.864,75.875,1340870000.0
2007-08-28 02:30:00,75.889,75.94,75.829,75.865,1427950000.0
2007-08-28 02:45:00,75.888,75.927,75.761,75.831,1631570000.0
2007-08-28 03:00:00,75.858,75.901,75.794,75.87,1225330000.0
2007-08-28 03:15:00,75.881,75.96,75.84,75.954,1563370000.0
2007-08-28 03:30:00,75.978,76.036,75.921,75.98,1230370000.0
2007-08-28 03:45:00,76.019,76.02,75.909,75.934,1436060000.0
2007-08-28 04:00:00,75.953,75.966,75.879,75.939,1159820000.0
2007-08-28 04:15:00,75.967,75.978,75.923,75.924,924970000.0
2007-08-28 04:30:00,75.948,75.955,75.906,75.925,994870000.0
2007-08-28 04:45:00,75.941,75.971,75.916,75.932,1099660000.0
2007-08-28 05:00:00,75.965,75.974,75.925,75.942,1280870000.0
2007-08-28 05:15:00,75.977,75.977,75.874,75.887,955370000.0
2007-08-28 05:30:00,75.896,75.91,75.76,75.79,911900000.0
2007-08-28 05:45:00,75.795,75.825,75.726,75.825,1296760000.0
2007-08-28 06:00:00,75.802,75.857,75.742,75.742,1214550000.0
2007-08-28 06:15:00,75.76,75.786,75.685,75.685,1195420000.0
2007-08-28 06:30:00,75.692,75.784,75.674,75.762,1241930000.0
2007-08-28 06:45:00,75.765,75.799,75.717,75.793,1045770000.0
2007-08-28 07:00:00,75.798,75.824,75.755,75.766,1467840000.0
2007-08-28 07:15:00,75.775,75.83,75.723,75.782,1464190000.0
2007-08-28 07:30:00,75.806,75.861,75.774,75.78,727690000.0
2007-08-28 07:45:00,75.805,75.87,75.79,75.84,1391910000.0
2007-08-28 08:00:00,75.846,75.861,75.783,75.832,1298120000.0
2007-08-28 08:15:00,75.851,75.859,75.78,75.819,1250320000.0
2007-08-28 08:30:00,75.84,75.953,75.812,75.92,1330840000.0
2007-08-28 08:45:00,75.92,75.959,75.882,75.932,1194240000.0
2007-08-28 09:00:00,75.946,75.993,75.905,75.95,1444210000.0
2007-08-28 09:15:00,75.982,75.997,75.863,75.863,1750550000.0
2007-08-28 09:30:00,75.862,75.956,75.841,75.852,1474440000.0
2007-08-28 09:45:00,75.849,75.862,75.774,75.841,1487580000.0
2007-08-28 10:00:00,75.86,75.898,75.801,75.869,1376130000.0
2007-08-28 10:15:00,75.863,75.935,75.843,75.927,1532190000.0
2007-08-28 10:30:00,75.941,75.96,75.882,75.948,1682310000.0
2007-08-28 10:45:00,75.995,76.03,75.94,75.945,1667300000.0
2007-08-28 11:00:00,75.936,75.969,75.792,75.837,1568550000.0
2007-08-28 11:15:00,75.856,75.892,75.778,75.797,1354820000.0
2007-08-28 11:30:00,75.827,75.875,75.793,75.846,1471080000.0
2007-08-28 11:45:00,75.872,75.923,75.839,75.851,1503360000.0
2007-08-28 12:00:00,75.839,75.923,75.832,75.872,1515580000.0
2007-08-28 12:15:00,75.904,75.913,75.833,75.841,1399180000.0
2007-08-28 12:30:00,75.868,75.964,75.833,75.964,1475130000.0
2007-08-28 12:45:00,75.933,75.974,75.871,75.88,1542570000.0
2007-08-28 13:00:00,75.865,75.921,75.825,75.856,1560130000.0
2007-08-28 13:15:00,75.894,75.894,75.801,75.869,1629740000.0
2007-08-28 13:30:00,75.863,75.913,75.847,75.858,1639790000.0
2007-08-28 13:45:00,75.901,75.911,75.826,75.852,1543400000.0
2007-08-28 14:00:00,75.833,75.869,75.65,75.702,1522820000.0
2007-08-28 14:15:00,75.692,75.731,75.634,75.663,1498740000.0
2007-08-28 14:30:00,75.687,75.751,75.657,75.692,1301700000.0
2007-08-28 14:45:00,75.725,75.725,75.624,75.646,1554570000.0
2007-08-28 15:00:00,75.639,75.639,75.465,75.571,1464170000.0
2007-08-28 15:15:00,75.57,75.59,75.438,75.447,1407910000.0
2007-08-28 15:30:00,75.451,75.528,75.339,75.34,1257530000.0
2007-08-28 15:45:00,75.326,75.376,75.31,75.363,1308150000.0
2007-08-28 16:00:00,75.364,75.42,75.295,75.378,1468930000.0
2007-08-28 16:15:00,75.405,75.489,75.372,75.403,1557970000.0
2007-08-28 16:30:00,75.436,75.436,75.326,75.348,1538400000.0
2007-08-28 16:45:00,75.392,75.392,75.252,75.364,1578770000.0
2007-08-28 17:00:00,75.379,75.379,75.187,75.209,1470240000.0
2007-08-28 17:15:00,75.232,75.242,75.066,75.125,1453660000.0
2007-08-28 17:30:00,75.134,75.165,75.024,75.048,1269040000.0
2007-08-28 17:45:00,75.085,75.133,75.039,75.124,1455360000.0
2007-08-28 18:00:00,75.103,75.142,74.942,75.073,1345850000.0
2007-08-28 18:15:00,75.095,75.262,75.053,75.192,1225950000.0
2007-08-28 18:30:00,75.193,75.298,75.173,75.181,1591120000.0
2007-08-28 18:45:00,75.258,75.258,75.144,75.187,1381830000.0
2007-08-28 19:00:00,75.223,75.223,75.058,75.135,999770000.0
2007-08-28 19:15:00,75.15,75.15,75.051,75.137,1588770000.0
2007-08-28 19:30:00,75.141,75.259,75.101,75.231,1299130000.0
2007-08-28 19:45:00,75.273,75.328,75.212,75.301,1061010000.0
2007-08-28 20:00:00,75.293,75.298,75.059,75.059,1325980000.0
2007-08-28 20:15:00,75.075,75.203,75.049,75.182,1038860000.0
2007-08-28 20:30:00,75.195,75.195,75.053,75.122,1139940000.0
2007-08-28 20:45:00,75.131,75.131,75.019,75.07,1342190000.0
2007-08-28 21:00:00,75.076,75.114,75.041,75.053,1582870000.0
2007-08-28 21:15:00,75.08,75.101,75.003,75.014,998680000.0
2007-08-28 21:30:00,75.035,75.037,74.982,75.002,1093520000.0
2007-08-28 21:45:00,75.025,75.025,74.864,74.914,693040000.0
2007-08-28 22:00:00,74.937,74.982,74.865,74.877,1064460000.0
2007-08-28 22:15:00,74.883,74.883,74.795,74.8,895850000.0
2007-08-28 22:30:00,74.852,74.941,74.815,74.847,996120000.0
2007-08-28 22:45:00,74.881,74.881,74.821,74.836,807130000.0
2007-08-28 23:00:00,74.824,74.858,74.752,74.752,578770000.0
2007-08-28 23:15:00,74.761,74.784,74.738,74.751,748210000.0
2007-08-28 23:30:00,74.793,74.839,74.701,74.701,1001820000.0
2007-08-28 23:45:00,74.737,74.751,74.606,74.618,981830000.0
2007-08-29 00:00:00,74.655,74.671,74.573,74.659,885860000.0
2007-08-29 00:15:00,74.69,74.741,74.638,74.646,702220000.0
2007-08-29 00:30:00,74.679,74.718,74.615,74.662,883290000.0
2007-08-29 00:45:00,74.701,74.72,74.642,74.707,1066230000.0
2007-08-29 01:00:00,74.717,74.754,74.612,74.683,1101910000.0
2007-08-29 01:15:00,74.729,74.732,74.576,74.594,801180000.0
2007-08-29 01:30:00,74.632,74.632,74.445,74.501,1208980000.0
2007-08-29 01:45:00,74.553,74.553,74.35,74.456,1402560000.0
2007-08-29 02:00:00,74.475,74.52,74.447,74.487,1406230000.0
2007-08-29 02:15:00,74.515,74.609,74.493,74.595,1608240000.0
2007-08-29 02:30:00,74.646,74.811,74.64,74.767,1321340000.0
2007-08-29 02:45:00,74.672,74.779,74.639,74.733,1376020000.0
2007-08-29 03:00:00,74.67,74.754,74.572,74.597,1256970000.0
2007-08-29 03:15:00,74.604,74.609,74.487,74.559,1683250000.0
2007-08-29 03:30:00,74.578,74.614,74.521,74.583,1195050000.0
2007-08-29 03:45:00,74.609,74.7,74.575,74.632,1414150000.0
2007-08-29 04:00:00,74.661,74.678,74.592,74.644,1284580000.0
2007-08-29 04:15:00,74.657,74.667,74.604,74.652,1174480000.0
2007-08-29 04:30:00,74.663,74.679,74.614,74.663,1242240000.0
2007-08-29 04:45:00,74.678,74.704,74.644,74.648,1426960000.0
2007-08-29 05:00:00,74.671,74.695,74.632,74.676,1018910000.0
2007-08-29 05:15:00,74.712,74.732,74.658,74.695,1010760000.0
2007-08-29 05:30:00,74.729,74.729,74.645,74.664,692770000.0
2007-08-29 05:45:00,74.712,74.829,74.661,74.795,1259310000.0
2007-08-29 06:00:00,74.815,74.967,74.777,74.945,1223660000.0
2007-08-29 06:15:00,74.993,74.993,74.828,74.888,1178480000.0
2007-08-29 06:30:00,74.921,74.937,74.835,74.891,1158780000.0
2007-08-29 06:45:00,74.903,74.93,74.856,74.859,1076390000.0
2007-08-29 07:00:00,74.889,74.913,74.853,74.892,1416590000.0
2007-08-29 07:15:00,74.872,74.928,74.854,74.899,1473530000.0
2007-08-29 07:30:00,74.927,74.927,74.826,74.843,861060000.0
2007-08-29 07:45:00,74.874,74.874,74.762,74.799,1326870000.0
2007-08-29 08:00:00,74.845,74.87,74.791,74.87,1288700000.0
2007-08-29 08:15:00,74.863,74.979,74.841,74.901,1214840000.0
2007-08-29 08:30:00,74.927,75.045,74.917,74.944,1295210000.0
2007-08-29 08:45:00,74.97,74.996,74.865,74.865,1205770000.0
2007-08-29 09:00:00,74.859,74.887,74.783,74.844,1484250000.0
2007-08-29 09:15:00,74.863,75.011,74.805,75.011,1752470000.0
2007-08-29 09:30:00,75.008,75.009,74.9,74.9,1496200000.0
2007-08-29 09:45:00,74.904,74.944,74.827,74.923,1425780000.0
2007-08-29 10:00:00,74.941,75.083,74.902,75.029,1413160000.0
2007-08-29 10:15:00,75.061,75.102,74.972,75.037,1523220000.0
2007-08-29 10:30:00,75.057,75.057,74.928,74.936,1684960000.0
2007-08-29 10:45:00,74.969,74.979,74.871,74.942,1659330000.0
2007-08-29 11:00:00,74.941,75.134,74.91,75.097,1540320000.0
2007-08-29 11:15:00,75.139,75.264,75.051,75.219,1487800000.0
2007-08-29 11:30:00,75.246,75.291,75.148,75.16,1575470000.0
2007-08-29 11:45:00,75.185,75.189,75.06,75.088,1484420000.0
2007-08-29 12:00:00,75.081,75.143,75.039,75.062,1495100000.0
2007-08-29 12:15:00,75.091,75.163,75.04,75.131,1520650000.0
2007-08-29 12:30:00,75.16,75.257,75.14,75.158,1583580000.0
2007-08-29 12:45:00,75.194,75.342,75.134,75.323,1501750000.0
2007-08-29 13:00:00,75.364,75.41,75.241,75.377,1594440000.0
2007-08-29 13:15:00,75.393,75.473,75.336,75.371,1641970000.0
2007-08-29 13:30:00,75.4,75.402,75.326,75.346,1683890000.0
2007-08-29 13:45:00,75.369,75.373,75.259,75.326,1570230000.0
2007-08-29 14:00:00,75.346,75.359,75.253,75.265,1586530000.0
2007-08-29 14:15:00,75.265,75.304,75.192,75.214,1486750000.0
2007-08-29 14:30:00,75.245,75.351,75.213,75.327,1462890000.0
2007-08-29 14:45:00,75.342,75.358,75.236,75.334,1545740000.0
2007-08-29 15:00:00,75.353,75.373,75.296,75.319,1438110000.0
2007-08-29 15:15:00,75.338,75.422,75.31,75.364,1443400000.0
2007-08-29 15:30:00,75.4,75.52,75.362,75.439,1201150000.0
2007-08-29 15:45:00,75.441,75.468,75.302,75.328,1307330000.0
2007-08-29 16:00:00,75.369,75.369,75.241,75.241,1507280000.0
2007-08-29 16:15:00,75.262,75.42,75.245,75.36,1581020000.0
2007-08-29 16:30:00,75.34,75.363,75.281,75.363,1566850000.0
2007-08-29 16:45:00,75.373,75.492,75.324,75.453,1574800000.0
2007-08-29 17:00:00,75.458,75.674,75.443,75.553,1498860000.0
2007-08-29 17:15:00,75.58,75.593,75.506,75.561,1458700000.0
2007-08-29 17:30:00,75.555,75.888,75.554,75.789,1266080000.0
2007-08-29 17:45:00,75.804,75.876,75.775,75.843,1481070000.0
2007-08-29 18:00:00,75.85,75.881,75.77,75.794,1314740000.0
2007-08-29 18:15:00,75.795,75.849,75.756,75.791,1237950000.0
2007-08-29 18:30:00,75.78,75.81,75.726,75.786,1577660000.0
2007-08-29 18:45:00,75.806,75.806,75.693,75.737,1026030000.0
2007-08-29 19:00:00,75.744,75.776,75.721,75.733,1050980000.0
2007-08-29 19:15:00,75.783,75.783,75.623,75.665,1588000000.0
2007-08-29 19:30:00,75.67,75.685,75.607,75.617,1390230000.0
2007-08-29 19:45:00,75.629,75.637,75.547,75.614,1373770000.0
2007-08-29 20:00:00,75.65,75.878,75.626,75.786,1315680000.0
2007-08-29 20:15:00,75.785,75.83,75.764,75.781,1010790000.0
2007-08-29 20:30:00,75.806,75.942,75.784,75.879,1105070000.0
2007-08-29 20:45:00,75.903,75.904,75.851,75.866,1291760000.0
2007-08-29 21:00:00,75.817,75.94,75.817,75.933,1594260000.0
2007-08-29 21:15:00,75.957,75.988,75.884,75.936,1229790000.0
2007-08-29 21:30:00,75.994,76.176,75.962,76.122,1096270000.0
2007-08-29 21:45:00,76.164,76.283,76.113,76.279,697760000.0
2007-08-29 22:00:00,76.29,76.338,76.249,76.302,898770000.0
2007-08-29 22:15:00,76.31,76.362,76.278,76.339,788050000.0
2007-08-29 22:30:00,76.38,76.38,76.285,76.298,840540000.0
2007-08-29 22:45:00,76.347,76.347,76.238,76.325,799870000.0
2007-08-29 23:00:00,76.359,76.376,76.309,76.334,598650000.0
2007-08-29 23:15:00,76.375,76.39,76.309,76.324,700820000.0
2007-08-29 23:30:00,76.35,76.351,76.297,76.349,1239680000.0
2007-08-29 23:45:00,76.374,76.374,76.247,76.277,1140980000.0
2007-08-30 00:00:00,76.312,76.312,76.196,76.237,902090000.0
2007-08-30 00:15:00,76.259,76.264,76.168,76.168,802370000.0
2007-08-30 00:30:00,76.201,76.223,76.13,76.198,765760000.0
2007-08-30 00:45:00,76.236,76.246,76.15,76.15,1051780000.0
2007-08-30 01:00:00,76.199,76.199,76.042,76.061,1103450000.0
2007-08-30 01:15:00,76.103,76.116,76.046,76.071,825580000.0
2007-08-30 01:30:00,76.103,76.104,76.019,76.026,1242020000.0
2007-08-30 01:45:00,76.066,76.066,75.98,76.014,1435870000.0
2007-08-30 02:00:00,76.016,76.062,75.976,75.978,1128340000.0
2007-08-30 02:15:00,76.006,76.011,75.858,75.911,1584550000.0
2007-08-30 02:30:00,75.942,75.96,75.871,75.94,1440440000.0
2007-08-30 02:45:00,75.979,75.979,75.866,75.866,1576370000.0
2007-08-30 03:00:00,75.895,75.917,75.85,75.911,990650000.0
2007-08-30 03:15:00,75.944,75.993,75.894,75.97,1725900000.0
2007-08-30 03:30:00,75.988,75.988,75.917,75.937,1075760000.0
2007-08-30 03:45:00,75.984,75.989,75.918,75.971,1389210000.0
2007-08-30 04:00:00,76.0,76.08,75.957,76.064,1154450000.0
2007-08-30 04:15:00,76.092,76.143,76.062,76.113,1208380000.0
2007-08-30 04:30:00,76.109,76.117,76.041,76.057,1140130000.0
2007-08-30 04:45:00,76.07,76.079,76.001,76.031,1311110000.0
2007-08-30 05:00:00,76.051,76.051,75.923,75.979,1209950000.0
2007-08-30 05:15:00,75.952,75.989,75.909,75.962,1143380000.0
2007-08-30 05:30:00,75.975,75.995,75.941,75.957,896010000.0
2007-08-30 05:45:00,75.958,76.009,75.933,75.971,1230320000.0
2007-08-30 06:00:00,76.001,76.006,75.915,75.939,1092070000.0
2007-08-30 06:15:00,75.97,75.97,75.872,75.89,1052220000.0
2007-08-30 06:30:00,75.91,75.91,75.824,75.838,997610000.0
2007-08-30 06:45:00,75.86,75.861,75.667,75.734,1055820000.0
2007-08-30 07:00:00,75.742,75.751,75.558,75.64,1570620000.0
2007-08-30 07:15:00,75.646,75.764,75.638,75.651,1479590000.0
2007-08-30 07:30:00,75.677,75.677,75.551,75.617,890080000.0
2007-08-30 07:45:00,75.649,75.653,75.566,75.608,1476030000.0
2007-08-30 08:00:00,75.596,75.698,75.596,75.647,1264670000.0
2007-08-30 08:15:00,75.663,75.768,75.633,75.691,1240140000.0
2007-08-30 08:30:00,75.712,75.908,75.677,75.9,1349080000.0
2007-08-30 08:45:00,75.891,75.925,75.819,75.837,1193860000.0
2007-08-30 09:00:00,75.822,75.837,75.71,75.772,1480110000.0
2007-08-30 09:15:00,75.765,75.834,75.711,75.81,1732610000.0
2007-08-30 09:30:00,75.835,75.866,75.741,75.782,1476920000.0
2007-08-30 09:45:00,75.795,75.833,75.742,75.8,1428440000.0
2007-08-30 10:00:00,75.839,75.839,75.578,75.644,1408960000.0
2007-08-30 10:15:00,75.662,75.74,75.629,75.689,1588540000.0
2007-08-30 10:30:00,75.715,75.773,75.662,75.742,1693690000.0
2007-08-30 10:45:00,75.711,75.809,75.696,75.773,1673080000.0
2007-08-30 11:00:00,75.773,75.8,75.727,75.76,1564360000.0
2007-08-30 11:15:00,75.756,75.768,75.675,75.688,1462710000.0
2007-08-30 11:30:00,75.725,75.738,75.674,75.711,1588980000.0
2007-08-30 11:45:00,75.721,75.728,75.523,75.57,1459730000.0
2007-08-30 12:00:00,75.578,75.642,75.478,75.497,1469690000.0
2007-08-30 12:15:00,75.518,75.609,75.467,75.58,1519450000.0
2007-08-30 12:30:00,75.583,75.613,75.534,75.564,1603950000.0
2007-08-30 12:45:00,75.58,75.638,75.556,75.59,1554300000.0
2007-08-30 13:00:00,75.598,75.671,75.589,75.621,1426060000.0
2007-08-30 13:15:00,75.641,75.678,75.596,75.651,1533110000.0
2007-08-30 13:30:00,75.666,75.731,75.645,75.693,1639420000.0
2007-08-30 13:45:00,75.741,75.829,75.686,75.785,1554420000.0
2007-08-30 14:00:00,75.796,75.807,75.717,75.735,1626410000.0
2007-08-30 14:15:00,75.815,75.815,75.647,75.693,1501560000.0
2007-08-30 14:30:00,75.698,75.771,75.657,75.723,1450840000.0
2007-08-30 14:45:00,75.77,75.92,75.715,75.853,1571540000.0
2007-08-30 15:00:00,75.86,75.883,75.707,75.707,1205310000.0
2007-08-30 15:15:00,75.712,75.755,75.668,75.685,1342940000.0
2007-08-30 15:30:00,75.702,75.786,75.623,75.722,1157330000.0
2007-08-30 15:45:00,75.733,75.776,75.65,75.709,1250220000.0
2007-08-30 16:00:00,75.735,75.823,75.656,75.737,1415410000.0
2007-08-30 16:15:00,75.762,75.839,75.693,75.836,1512150000.0
2007-08-30 16:30:00,75.834,75.913,75.797,75.831,1470710000.0
2007-08-30 16:45:00,75.84,75.924,75.795,75.851,1490670000.0
2007-08-30 17:00:00,75.881,76.039,75.847,76.002,1411770000.0
2007-08-30 17:15:00,76.024,76.052,75.899,75.91,1421230000.0
2007-08-30 17:30:00,75.942,76.091,75.896,76.084,1208500000.0
2007-08-30 17:45:00,76.068,76.068,75.924,75.968,1389160000.0
2007-08-30 18:00:00,75.954,75.997,75.862,75.891,1223490000.0
2007-08-30 18:15:00,75.934,75.941,75.714,75.927,1160060000.0
2007-08-30 18:30:00,75.896,76.035,75.884,76.025,1505270000.0
2007-08-30 18:45:00,76.075,76.102,76.002,76.073,1283100000.0
2007-08-30 19:00:00,76.04,76.116,76.012,76.012,1147990000.0
2007-08-30 19:15:00,76.039,76.145,75.977,76.041,1706660000.0
2007-08-30 19:30:00,76.053,76.053,75.962,76.004,1471230000.0
2007-08-30 19:45:00,76.019,76.071,75.95,76.043,1463220000.0
2007-08-30 20:00:00,76.034,76.062,75.954,75.978,1381320000.0
2007-08-30 20:15:00,75.986,75.986,75.9,75.948,1058270000.0
2007-08-30 20:30:00,75.951,75.954,75.858,75.868,1213350000.0
2007-08-30 20:45:00,75.891,75.947,75.822,75.909,1525620000.0
2007-08-30 21:00:00,75.939,76.067,75.903,75.99,1700250000.0
2007-08-30 21:15:00,76.03,76.055,75.961,75.964,1364830000.0
2007-08-30 21:30:00,76.002,76.024,75.929,75.938,1177730000.0
2007-08-30 21:45:00,75.971,75.99,75.933,75.98,708820000.0
2007-08-30 22:00:00,76.003,76.003,75.948,75.986,981760000.0
2007-08-30 22:15:00,76.025,76.047,75.995,76.015,712980000.0
2007-08-30 22:30:00,76.045,76.09,76.027,76.06,897610000.0
2007-08-30 22:45:00,76.093,76.093,75.98,75.988,725440000.0
2007-08-30 23:00:00,76.018,76.04,75.943,76.034,529960000.0
2007-08-30 23:15:00,76.055,76.083,76.029,76.058,735550000.0
2007-08-30 23:30:00,76.092,76.092,76.018,76.059,875430000.0
2007-08-30 23:45:00,76.05,76.05,75.98,76.029,581360000.0
2007-08-31 00:00:00,76.02,76.102,75.95,76.089,959170000.0
2007-08-31 00:15:00,76.114,76.121,76.045,76.074,776610000.0
2007-08-31 00:30:00,76.093,76.1,76.039,76.048,916200000.0
2007-08-31 00:45:00,76.059,76.08,76.02,76.076,907490000.0
2007-08-31 01:00:00,76.096,76.129,76.067,76.124,905410000.0
2007-08-31 01:15:00,76.162,76.181,76.103,76.116,689760000.0
2007-08-31 01:30:00,76.139,76.146,76.076,76.108,1148750000.0
2007-08-31 01:45:00,76.153,76.153,76.059,76.114,1620180000.0
2007-08-31 02:00:00,76.124,76.132,76.033,76.035,1349470000.0
2007-08-31 02:15:00,76.054,76.054,75.943,75.967,1589690000.0
2007-08-31 02:30:00,76.002,76.068,75.947,76.025,1577060000.0
2007-08-31 02:45:00,76.013,76.091,75.99,76.015,1674010000.0
2007-08-31 03:00:00,76.034,76.075,75.975,76.044,1240110000.0
2007-08-31 03:15:00,76.068,76.088,76.004,76.02,1419960000.0
2007-08-31 03:30:00,76.057,76.082,76.019,76.057,1259430000.0
2007-08-31 03:45:00,76.1,76.183,76.06,76.138,1440890000.0
2007-08-31 04:00:00,76.168,76.182,76.117,76.16,1129620000.0
2007-08-31 04:15:00,76.188,76.188,76.116,76.171,1227080000.0
2007-08-31 04:30:00,76.169,76.186,76.091,76.113,1033060000.0
2007-08-31 04:45:00,76.126,76.141,76.074,76.118,1085990000.0
2007-08-31 05:00:00,76.144,76.182,76.131,76.145,954790000.0
2007-08-31 05:15:00,76.18,76.201,76.138,76.158,730670000.0
2007-08-31 05:30:00,76.171,76.271,76.146,76.255,939680000.0
2007-08-31 05:45:00,76.281,76.379,76.256,76.34,1196030000.0
2007-08-31 06:00:00,76.367,76.367,76.271,76.304,1172900000.0
2007-08-31 06:15:00,76.358,76.396,76.318,76.36,1161720000.0
2007-08-31 06:30:00,76.405,76.405,76.351,76.362,1037360000.0
2007-08-31 06:45:00,76.365,76.392,76.287,76.321,1058350000.0
2007-08-31 07:00:00,76.321,76.331,76.228,76.273,1542830000.0
2007-08-31 07:15:00,76.277,76.338,76.248,76.266,1485740000.0
2007-08-31 07:30:00,76.261,76.307,76.242,76.297,634120000.0
2007-08-31 07:45:00,76.268,76.336,76.246,76.284,1385560000.0
2007-08-31 08:00:00,76.308,76.355,76.278,76.32,1373750000.0
2007-08-31 08:15:00,76.337,76.407,76.288,76.394,1228830000.0
2007-08-31 08:30:00,76.411,76.411,76.316,76.344,1339960000.0
2007-08-31 08:45:00,76.374,76.515,76.319,76.385,1202790000.0
2007-08-31 09:00:00,76.386,76.461,76.384,76.408,1484580000.0
2007-08-31 09:15:00,76.432,76.459,76.374,76.42,1759370000.0
2007-08-31 09:30:00,76.446,76.446,76.28,76.343,1320260000.0
2007-08-31 09:45:00,76.342,76.353,76.26,76.308,1340630000.0
2007-08-31 10:00:00,76.318,76.318,76.185,76.301,1383220000.0
2007-08-31 10:15:00,76.297,76.36,76.254,76.324,1607080000.0
2007-08-31 10:30:00,76.346,76.381,76.272,76.285,1575580000.0
2007-08-31 10:45:00,76.338,76.35,76.262,76.335,1537130000.0
2007-08-31 11:00:00,76.333,76.383,76.294,76.322,1574640000.0
2007-08-31 11:15:00,76.33,76.388,76.324,76.365,1445060000.0
2007-08-31 11:30:00,76.388,76.397,76.324,76.339,1596590000.0
2007-08-31 11:45:00,76.381,76.415,76.351,76.372,1462000000.0
2007-08-31 12:00:00,76.4,76.422,76.288,76.319,1477610000.0
2007-08-31 12:15:00,76.31,76.42,76.31,76.377,1495080000.0
2007-08-31 12:30:00,76.405,76.405,76.294,76.343,1527790000.0
2007-08-31 12:45:00,76.361,76.47,76.348,76.455,1645640000.0
2007-08-31 13:00:00,76.486,76.571,76.451,76.47,1552700000.0
2007-08-31 13:15:00,76.505,76.518,76.422,76.442,1610350000.0
2007-08-31 13:30:00,76.466,76.466,76.322,76.406,1640800000.0
2007-08-31 13:45:00,76.433,76.454,76.345,76.352,1550570000.0
2007-08-31 14:00:00,76.366,76.434,76.344,76.373,1587790000.0
2007-08-31 14:15:00,76.355,76.374,76.219,76.301,1421960000.0
2007-08-31 14:30:00,76.339,76.386,76.193,76.309,1452060000.0
2007-08-31 14:45:00,76.325,76.342,76.256,76.269,1593770000.0
2007-08-31 15:00:00,76.276,76.32,76.218,76.24,1414570000.0
2007-08-31 15:15:00,76.269,76.316,76.206,76.213,1405970000.0
2007-08-31 15:30:00,76.206,76.26,76.174,76.187,1249950000.0
2007-08-31 15:45:00,76.217,76.315,76.19,76.194,1291800000.0
2007-08-31 16:00:00,76.206,76.315,75.997,76.075,1494740000.0
2007-08-31 16:15:00,76.043,76.174,76.001,76.111,1564500000.0
2007-08-31 16:30:00,76.167,76.247,76.076,76.116,1583150000.0
2007-08-31 16:45:00,76.14,76.17,76.002,76.009,1599250000.0
2007-08-31 17:00:00,76.005,76.034,75.695,75.819,1464420000.0
2007-08-31 17:15:00,75.828,75.856,75.715,75.774,1440800000.0
2007-08-31 17:30:00,75.774,75.944,75.774,75.846,1268960000.0
2007-08-31 17:45:00,75.866,75.962,75.784,75.929,1455090000.0
2007-08-31 18:00:00,75.952,76.018,75.892,75.902,1285990000.0
2007-08-31 18:15:00,75.933,76.06,75.892,76.057,1168390000.0
2007-08-31 18:30:00,76.073,76.168,76.03,76.061,1590150000.0
2007-08-31 18:45:00,76.103,76.103,75.932,75.954,1333660000.0
2007-08-31 19:00:00,75.993,76.001,75.931,75.997,1197240000.0
2007-08-31 19:15:00,76.017,76.017,75.877,75.935,1776370000.0
2007-08-31 19:30:00,75.941,75.952,75.862,75.922,1420190000.0
2007-08-31 19:45:00,75.945,75.945,75.843,75.87,1274770000.0
2007-08-31 20:00:00,75.892,75.917,75.86,75.86,1236980000.0
2007-08-31 20:15:00,75.902,75.907,75.797,75.819,987560000.0
2007-08-31 20:30:00,75.865,75.886,75.812,75.871,995510000.0
2007-08-31 20:45:00,75.879,75.908,75.819,75.853,1521910000.0
2007-08-31 21:00:00,75.854,75.89,75.807,75.89,1578820000.0
2007-08-31 21:15:00,75.912,76.017,75.876,75.984,1029400000.0
2007-08-31 21:30:00,76.008,76.032,75.935,75.995,1087890000.0
2007-08-31 21:45:00,76.034,76.034,75.899,75.903,603270000.0
2007-08-31 22:00:00,75.93,75.957,75.873,75.899,1104990000.0
2007-08-31 22:15:00,75.935,75.944,75.88,75.899,721590000.0
2007-08-31 22:30:00,75.935,75.935,75.81,75.836,778230000.0
2007-08-31 22:45:00,75.853,75.884,75.799,75.821,658240000.0
2007-09-03 02:00:00,75.891,75.95,75.824,75.865,1753400000.0
2007-09-03 02:15:00,75.885,75.928,75.851,75.913,1201880000.0
2007-09-03 02:30:00,75.908,75.957,75.877,75.89,712230000.0
2007-09-03 02:45:00,75.926,75.926,75.804,75.826,912180000.0
2007-09-03 03:00:00,75.86,75.91,75.824,75.864,1095080000.0
2007-09-03 03:15:00,75.9,75.916,75.84,75.868,871210000.0
2007-09-03 03:30:00,75.9,75.957,75.874,75.932,795970000.0
2007-09-03 03:45:00,75.969,76.041,75.929,76.023,985050000.0
2007-09-03 04:00:00,76.038,76.055,75.978,76.007,1157020000.0
2007-09-03 04:15:00,76.044,76.088,76.006,76.055,1279790000.0
2007-09-03 04:30:00,76.101,76.107,76.017,76.027,827340000.0
2007-09-03 04:45:00,76.049,76.059,75.997,76.039,648490000.0
2007-09-03 05:00:00,76.049,76.065,75.993,76.059,858380000.0
2007-09-03 05:15:00,76.05,76.077,75.982,75.986,996680000.0
2007-09-03 05:30:00,76.016,76.053,75.978,75.988,911130000.0
2007-09-03 05:45:00,76.023,76.049,75.972,76.045,1092620000.0
2007-09-03 06:00:00,76.042,76.05,75.986,76.007,624110000.0
2007-09-03 06:15:00,76.017,76.055,75.993,76.021,1043330000.0
2007-09-03 06:30:00,76.029,76.095,76.015,76.051,1192470000.0
2007-09-03 06:45:00,76.091,76.142,76.058,76.085,1670500000.0
2007-09-03 07:00:00,76.112,76.118,76.058,76.107,1526490000.0
2007-09-03 07:15:00,76.114,76.115,76.04,76.059,1136620000.0
2007-09-03 07:30:00,76.096,76.111,76.028,76.061,977930000.0
2007-09-03 07:45:00,76.068,76.153,76.03,76.15,1247010000.0
2007-09-03 08:00:00,76.151,76.188,76.127,76.169,1287400000.0
2007-09-03 08:15:00,76.166,76.193,76.141,76.187,1347330000.0
2007-09-03 08:30:00,76.201,76.207,76.139,76.152,1605340000.0
2007-09-03 08:45:00,76.141,76.141,76.045,76.093,1056100000.0
2007-09-03 09:00:00,76.104,76.19,76.072,76.14,1225660000.0
2007-09-03 09:15:00,76.166,76.176,76.101,76.128,1393910000.0
2007-09-03 09:30:00,76.117,76.183,76.065,76.151,1041970000.0
2007-09-03 09:45:00,76.162,76.187,76.111,76.169,1324160000.0
2007-09-03 10:00:00,76.171,76.171,76.095,76.128,1512930000.0
2007-09-03 10:15:00,76.151,76.173,76.099,76.136,1291720000.0
2007-09-03 10:30:00,76.138,76.165,76.09,76.14,1475930000.0
2007-09-03 10:45:00,76.141,76.149,76.084,76.09,1524090000.0
2007-09-03 11:00:00,76.13,76.141,76.087,76.141,1571830000.0
2007-09-03 11:15:00,76.14,76.157,76.101,76.114,1573210000.0
2007-09-03 11:30:00,76.138,76.161,76.106,76.161,1502950000.0
2007-09-03 11:45:00,76.168,76.212,76.135,76.167,1410330000.0
2007-09-03 12:00:00,76.179,76.204,76.142,76.177,1285140000.0
2007-09-03 12:15:00,76.188,76.206,76.151,76.168,1258350000.0
2007-09-03 12:30:00,76.177,76.204,76.152,76.153,1449180000.0
2007-09-03 12:45:00,76.195,76.196,76.115,76.121,1433070000.0
2007-09-03 13:00:00,76.133,76.134,76.007,76.082,1580670000.0
2007-09-03 13:15:00,76.108,76.108,76.002,76.003,1440210000.0
2007-09-03 13:30:00,76.02,76.077,75.989,76.064,1482640000.0
2007-09-03 13:45:00,76.077,76.087,76.028,76.069,1562190000.0
2007-09-03 14:00:00,76.082,76.085,75.995,76.008,1632180000.0
2007-09-03 14:15:00,76.007,76.027,75.975,75.998,1603570000.0
2007-09-03 14:30:00,75.996,76.021,75.91,75.973,1598930000.0
2007-09-03 14:45:00,75.981,75.987,75.909,75.945,1570010000.0
2007-09-03 15:00:00,75.966,76.037,75.94,76.027,1668630000.0
2007-09-03 15:15:00,76.03,76.052,75.945,75.98,1582780000.0
2007-09-03 15:30:00,75.994,76.026,75.964,76.001,1480190000.0
2007-09-03 15:45:00,76.005,76.046,75.973,76.022,1470490000.0
2007-09-03 16:00:00,76.039,76.069,75.993,76.049,1455540000.0
2007-09-03 16:15:00,76.045,76.076,76.004,76.004,1596170000.0
2007-09-03 16:30:00,76.045,76.045,75.985,76.029,1448600000.0
2007-09-03 16:45:00,76.034,76.039,75.904,75.98,1525330000.0
2007-09-03 17:00:00,76.019,76.055,75.977,76.003,1611660000.0
2007-09-03 17:15:00,76.018,76.04,75.975,75.99,1625510000.0
2007-09-03 17:30:00,76.001,76.022,75.948,75.981,1529480000.0
2007-09-03 17:45:00,75.999,76.042,75.963,76.015,1401320000.0
2007-09-03 18:00:00,76.015,76.07,75.993,76.024,1394900000.0
2007-09-03 18:15:00,76.014,76.064,75.978,76.032,1453950000.0
2007-09-03 18:30:00,76.051,76.051,75.937,75.958,1649410000.0
2007-09-03 18:45:00,75.968,76.013,75.944,75.972,1331010000.0
2007-09-03 19:00:00,75.984,76.011,75.934,75.991,1160870000.0
2007-09-03 19:15:00,76.023,76.026,75.952,75.961,1289420000.0
2007-09-03 19:30:00,75.992,76.041,75.968,76.032,1217500000.0
2007-09-03 19:45:00,76.035,76.062,76.0,76.003,1363060000.0
2007-09-03 20:00:00,76.043,76.066,75.993,76.051,1319510000.0
2007-09-03 20:15:00,76.056,76.056,76.012,76.044,785790000.0
2007-09-03 20:30:00,76.043,76.086,76.006,76.046,1454590000.0
2007-09-03 20:45:00,76.055,76.072,76.002,76.023,1473340000.0
2007-09-03 21:00:00,76.053,76.081,75.997,76.047,982020000.0
2007-09-03 21:15:00,76.076,76.078,76.039,76.064,1063680000.0
2007-09-03 21:30:00,76.068,76.078,76.028,76.044,1093390000.0
2007-09-03 21:45:00,76.063,76.099,76.02,76.02,1141330000.0
2007-09-03 22:00:00,76.036,76.076,75.998,76.042,1138940000.0
2007-09-03 22:15:00,76.046,76.085,76.025,76.038,753030000.0
2007-09-03 22:30:00,76.064,76.068,76.025,76.025,1042180000.0
2007-09-03 22:45:00,76.064,76.072,76.026,76.035,1233270000.0
2007-09-03 23:00:00,76.072,76.075,75.974,76.013,1316460000.0
2007-09-03 23:15:00,76.032,76.047,75.987,76.042,1200910000.0
2007-09-03 23:30:00,76.038,76.049,75.982,76.04,1118130000.0
2007-09-03 23:45:00,76.034,76.089,76.011,76.035,1200240000.0
2007-09-04 00:00:00,76.071,76.099,76.051,76.056,1387360000.0
2007-09-04 00:15:00,76.073,76.086,76.013,76.056,1121320000.0
2007-09-04 00:30:00,76.065,76.066,75.959,75.966,1694140000.0
2007-09-04 00:45:00,75.994,76.011,75.943,75.943,1169230000.0
2007-09-04 01:00:00,75.979,76.024,75.942,75.986,1564020000.0
2007-09-04 01:15:00,76.02,76.026,75.944,75.944,1561820000.0
2007-09-04 01:30:00,75.984,76.01,75.932,75.977,1573830000.0
2007-09-04 01:45:00,76.004,76.021,75.946,75.953,1353920000.0
2007-09-04 02:00:00,75.99,76.02,75.929,75.946,1622750000.0
2007-09-04 02:15:00,75.982,76.034,75.936,76.014,1457010000.0
2007-09-04 02:30:00,76.042,76.122,76.003,76.029,1527470000.0
2007-09-04 02:45:00,76.065,76.18,75.986,76.134,1432760000.0
2007-09-04 03:00:00,76.162,76.223,76.14,76.14,1079310000.0
2007-09-04 03:15:00,76.171,76.186,76.144,76.168,1214900000.0
2007-09-04 03:30:00,76.174,76.193,76.121,76.142,1332420000.0
2007-09-04 03:45:00,76.165,76.209,76.141,76.141,1147280000.0
2007-09-04 04:00:00,76.167,76.173,76.064,76.11,1448450000.0
2007-09-04 04:15:00,76.107,76.135,76.058,76.081,1257080000.0
2007-09-04 04:30:00,76.119,76.119,76.037,76.047,1403080000.0
2007-09-04 04:45:00,76.086,76.086,76.011,76.052,817270000.0
2007-09-04 05:00:00,76.061,76.061,75.989,76.028,1240020000.0
2007-09-04 05:15:00,76.043,76.07,76.016,76.055,1096080000.0
2007-09-04 05:30:00,76.064,76.08,76.016,76.051,981830000.0
2007-09-04 05:45:00,76.044,76.074,75.99,76.016,1186640000.0
2007-09-04 06:00:00,76.034,76.086,75.997,76.061,1646000000.0
2007-09-04 06:15:00,76.095,76.099,76.017,76.028,826560000.0
2007-09-04 06:30:00,76.068,76.088,76.022,76.028,804310000.0
2007-09-04 06:45:00,76.055,76.076,76.008,76.015,734000000.0
2007-09-04 07:00:00,76.05,76.075,75.994,76.038,1095580000.0
2007-09-04 07:15:00,76.085,76.135,76.034,76.135,1083840000.0
2007-09-04 07:30:00,76.119,76.143,76.023,76.073,1070220000.0
2007-09-04 07:45:00,76.094,76.122,76.039,76.042,1196440000.0
2007-09-04 08:00:00,76.064,76.077,75.983,75.987,1248740000.0
2007-09-04 08:15:00,75.982,76.027,75.947,76.027,1175250000.0
2007-09-04 08:30:00,76.043,76.043,75.982,75.998,1040770000.0
2007-09-04 08:45:00,76.011,76.05,75.975,76.019,1396960000.0
2007-09-04 09:00:00,75.983,76.01,75.904,75.929,1402110000.0
2007-09-04 09:15:00,75.962,75.979,75.735,75.753,1134220000.0
2007-09-04 09:30:00,75.747,75.818,75.738,75.766,1259940000.0
2007-09-04 09:45:00,75.801,75.801,75.582,75.617,1411250000.0
2007-09-04 10:00:00,75.585,75.684,75.551,75.577,1285350000.0
2007-09-04 10:15:00,75.608,75.676,75.53,75.563,1258380000.0
2007-09-04 10:30:00,75.595,75.607,75.547,75.563,1058190000.0
2007-09-04 10:45:00,75.59,75.644,75.488,75.511,1028010000.0
2007-09-04 11:00:00,75.562,75.562,75.412,75.491,890190000.0
2007-09-04 11:15:00,75.525,75.573,75.484,75.522,843830000.0
2007-09-04 11:30:00,75.563,75.639,75.506,75.566,1145940000.0
2007-09-04 11:45:00,75.588,75.682,75.557,75.625,1260050000.0
2007-09-04 12:00:00,75.657,75.685,75.616,75.645,1114570000.0
2007-09-04 12:15:00,75.67,75.672,75.582,75.603,1042120000.0
2007-09-04 12:30:00,75.621,75.64,75.545,75.606,1086460000.0
2007-09-04 12:45:00,75.632,75.632,75.481,75.487,1062080000.0
2007-09-04 13:00:00,75.493,75.561,75.456,75.501,1399930000.0
2007-09-04 13:15:00,75.513,75.545,75.463,75.486,1155270000.0
2007-09-04 13:30:00,75.47,75.539,75.44,75.484,1204610000.0
2007-09-04 13:45:00,75.489,75.553,75.458,75.468,1493030000.0
2007-09-04 14:00:00,75.504,75.54,75.478,75.486,1043310000.0
2007-09-04 14:15:00,75.506,75.518,75.453,75.477,1593250000.0
2007-09-04 14:30:00,75.501,75.592,75.475,75.592,1336360000.0
2007-09-04 14:45:00,75.606,75.675,75.576,75.607,1573600000.0
2007-09-04 15:00:00,75.623,75.671,75.583,75.639,1181660000.0
2007-09-04 15:15:00,75.675,75.71,75.602,75.673,1398850000.0
2007-09-04 15:30:00,75.673,75.794,75.673,75.787,1481790000.0
2007-09-04 15:45:00,75.818,75.829,75.771,75.796,1444810000.0
2007-09-04 16:00:00,75.791,75.938,75.758,75.904,1334620000.0
2007-09-04 16:15:00,75.916,75.973,75.882,75.955,1093530000.0
2007-09-04 16:30:00,75.978,76.192,75.947,76.143,1086200000.0
2007-09-04 16:45:00,76.17,76.214,76.039,76.046,1142640000.0
2007-09-04 17:00:00,76.055,76.101,75.985,76.068,1286100000.0
2007-09-04 17:15:00,76.076,76.179,76.038,76.123,1239430000.0
2007-09-04 17:30:00,76.14,76.205,76.096,76.102,1098980000.0
2007-09-04 17:45:00,76.144,76.18,76.095,76.099,1292070000.0
2007-09-04 18:00:00,76.091,76.125,76.039,76.077,1498260000.0
2007-09-04 18:15:00,76.11,76.121,76.042,76.086,1347750000.0
2007-09-04 18:30:00,76.108,76.108,76.031,76.074,1147140000.0
2007-09-04 18:45:00,76.083,76.101,76.011,76.011,1105050000.0
2007-09-04 19:00:00,76.032,76.128,75.986,76.087,1144380000.0
2007-09-04 19:15:00,76.101,76.148,76.06,76.089,912910000.0
2007-09-04 19:30:00,76.082,76.133,76.078,76.107,1239180000.0
2007-09-04 19:45:00,76.114,76.152,76.067,76.079,1327570000.0
2007-09-04 20:00:00,76.103,76.114,76.013,76.054,1317560000.0
2007-09-04 20:15:00,76.085,76.117,76.049,76.084,921850000.0
2007-09-04 20:30:00,76.073,76.108,76.041,76.055,900650000.0
2007-09-04 20:45:00,76.088,76.111,76.019,76.104,1337510000.0
2007-09-04 21:00:00,76.104,76.159,76.068,76.127,1186120000.0
2007-09-04 21:15:00,76.151,76.225,76.125,76.201,1142780000.0
2007-09-04 21:30:00,76.23,76.232,76.109,76.133,1307670000.0
2007-09-04 21:45:00,76.157,76.18,76.105,76.137,1401340000.0
2007-09-04 22:00:00,76.165,76.186,76.123,76.178,1223410000.0
2007-09-04 22:15:00,76.207,76.236,76.164,76.217,880770000.0
2007-09-04 22:30:00,76.26,76.262,76.217,76.238,768810000.0
2007-09-04 22:45:00,76.263,76.276,76.202,76.202,717730000.0
2007-09-04 23:00:00,76.232,76.232,76.157,76.178,712690000.0
2007-09-04 23:15:00,76.212,76.228,76.176,76.221,520420000.0
2007-09-04 23:30:00,76.232,76.256,76.206,76.208,1005790000.0
2007-09-04 23:45:00,76.232,76.232,76.04,76.131,1230550000.0
2007-09-05 00:00:00,76.164,76.164,76.074,76.097,721840000.0
2007-09-05 00:15:00,76.136,76.167,76.107,76.162,493010000.0
2007-09-05 00:30:00,76.16,76.212,76.109,76.177,949020000.0
2007-09-05 00:45:00,76.198,76.198,76.117,76.157,730170000.0
2007-09-05 01:00:00,76.194,76.194,76.123,76.151,855900000.0
2007-09-05 01:15:00,76.185,76.233,76.15,76.226,940790000.0
2007-09-05 01:30:00,76.254,76.332,76.214,76.331,1463410000.0
2007-09-05 01:45:00,76.37,76.376,76.282,76.325,1403550000.0
2007-09-05 02:00:00,76.362,76.362,76.195,76.233,1433220000.0
2007-09-05 02:15:00,76.252,76.262,76.189,76.204,1457130000.0
2007-09-05 02:30:00,76.24,76.24,76.036,76.158,1386940000.0
2007-09-05 02:45:00,76.194,76.208,76.154,76.166,1331060000.0
2007-09-05 03:00:00,76.194,76.222,76.129,76.191,1385100000.0
2007-09-05 03:15:00,76.202,76.233,76.162,76.188,1484930000.0
2007-09-05 03:30:00,76.207,76.228,76.178,76.188,1100750000.0
2007-09-05 03:45:00,76.213,76.22,76.129,76.133,1262560000.0
2007-09-05 04:00:00,76.162,76.162,76.082,76.102,1562190000.0
2007-09-05 04:15:00,76.109,76.156,76.092,76.136,1415430000.0
2007-09-05 04:30:00,76.13,76.16,76.083,76.105,1442000000.0
2007-09-05 04:45:00,76.131,76.131,75.966,75.99,967120000.0
2007-09-05 05:00:00,76.015,76.015,75.878,75.99,1285930000.0
2007-09-05 05:15:00,76.022,76.048,75.966,75.985,1339280000.0
2007-09-05 05:30:00,75.991,76.007,75.942,75.969,1075250000.0
2007-09-05 05:45:00,75.992,76.011,75.906,75.942,1211580000.0
2007-09-05 06:00:00,75.965,75.965,75.811,75.837,1680040000.0
2007-09-05 06:15:00,75.867,75.892,75.761,75.835,1124410000.0
2007-09-05 06:30:00,75.851,75.851,75.714,75.805,1091740000.0
2007-09-05 06:45:00,75.827,75.831,75.739,75.831,1134660000.0
2007-09-05 07:00:00,75.8,75.877,75.8,75.811,1260800000.0
2007-09-05 07:15:00,75.832,75.874,75.801,75.804,1037840000.0
2007-09-05 07:30:00,75.836,75.836,75.736,75.813,1086890000.0
2007-09-05 07:45:00,75.823,75.823,75.719,75.741,1422250000.0
2007-09-05 08:00:00,75.771,75.794,75.684,75.684,1393290000.0
2007-09-05 08:15:00,75.668,75.704,75.608,75.664,1165810000.0
2007-09-05 08:30:00,75.677,75.698,75.618,75.695,1101240000.0
2007-09-05 08:45:00,75.679,75.774,75.673,75.728,1383930000.0
2007-09-05 09:00:00,75.772,75.779,75.691,75.767,1435980000.0
2007-09-05 09:15:00,75.764,75.824,75.73,75.743,1184320000.0
2007-09-05 09:30:00,75.772,75.805,75.7,75.7,1214270000.0
2007-09-05 09:45:00,75.722,75.75,75.678,75.722,1388020000.0
2007-09-05 10:00:00,75.75,75.843,75.734,75.765,1203470000.0
2007-09-05 10:15:00,75.8,75.846,75.771,75.815,1297860000.0
2007-09-05 10:30:00,75.835,75.892,75.783,75.798,1061220000.0
2007-09-05 10:45:00,75.833,75.864,75.799,75.835,1039930000.0
2007-09-05 11:00:00,75.851,75.879,75.793,75.793,887330000.0
2007-09-05 11:15:00,75.824,75.845,75.73,75.747,824560000.0
2007-09-05 11:30:00,75.754,75.861,75.719,75.831,1133680000.0
2007-09-05 11:45:00,75.859,75.864,75.762,75.768,1263610000.0
2007-09-05 12:00:00,75.761,75.802,75.672,75.714,1203540000.0
2007-09-05 12:15:00,75.751,75.773,75.708,75.761,1077350000.0
2007-09-05 12:30:00,75.753,75.772,75.656,75.719,1000570000.0
2007-09-05 12:45:00,75.743,75.743,75.646,75.683,912430000.0
2007-09-05 13:00:00,75.693,75.734,75.634,75.734,1393040000.0
2007-09-05 13:15:00,75.744,75.744,75.576,75.626,1160630000.0
2007-09-05 13:30:00,75.643,75.681,75.598,75.654,1162630000.0
2007-09-05 13:45:00,75.664,75.681,75.625,75.659,1514300000.0
2007-09-05 14:00:00,75.688,75.702,75.62,75.63,1056290000.0
2007-09-05 14:15:00,75.656,75.656,75.504,75.54,1602810000.0
2007-09-05 14:30:00,75.574,75.574,75.482,75.515,1331640000.0
2007-09-05 14:45:00,75.534,75.659,75.485,75.611,1549400000.0
2007-09-05 15:00:00,75.597,75.69,75.585,75.672,1332570000.0
2007-09-05 15:15:00,75.678,75.77,75.657,75.711,1423000000.0
2007-09-05 15:30:00,75.717,75.781,75.623,75.682,1523290000.0
2007-09-05 15:45:00,75.695,75.708,75.62,75.693,1429760000.0
2007-09-05 16:00:00,75.667,75.713,75.257,75.279,1300190000.0
2007-09-05 16:15:00,75.25,75.382,75.245,75.367,1082430000.0
2007-09-05 16:30:00,75.404,75.452,75.344,75.427,1084950000.0
2007-09-05 16:45:00,75.432,75.493,75.389,75.453,1100270000.0
2007-09-05 17:00:00,75.441,75.476,75.296,75.421,1293490000.0
2007-09-05 17:15:00,75.429,75.441,75.355,75.37,1213500000.0
2007-09-05 17:30:00,75.402,75.402,75.261,75.313,1121170000.0
2007-09-05 17:45:00,75.344,75.36,75.266,75.347,1409380000.0
2007-09-05 18:00:00,75.361,75.5,75.342,75.486,1497250000.0
2007-09-05 18:15:00,75.493,75.612,75.426,75.561,1312080000.0
2007-09-05 18:30:00,75.565,75.565,75.48,75.508,1293360000.0
2007-09-05 18:45:00,75.501,75.522,75.431,75.431,1320580000.0
2007-09-05 19:00:00,75.477,75.53,75.434,75.492,1191220000.0
2007-09-05 19:15:00,75.492,75.505,75.372,75.409,1053790000.0
2007-09-05 19:30:00,75.388,75.418,75.353,75.392,1497660000.0
2007-09-05 19:45:00,75.418,75.453,75.384,75.389,1298830000.0
2007-09-05 20:00:00,75.411,75.439,75.283,75.306,1355600000.0
2007-09-05 20:15:00,75.339,75.373,75.282,75.324,1018680000.0
2007-09-05 20:30:00,75.352,75.402,75.285,75.312,1119800000.0
2007-09-05 20:45:00,75.333,75.413,75.303,75.35,1414950000.0
2007-09-05 21:00:00,75.353,75.419,75.327,75.41,1303910000.0
2007-09-05 21:15:00,75.44,75.449,75.351,75.352,1337990000.0
2007-09-05 21:30:00,75.358,75.439,75.33,75.413,1352640000.0
2007-09-05 21:45:00,75.463,75.509,75.383,75.383,1405530000.0
2007-09-05 22:00:00,75.422,75.491,75.383,75.437,1380700000.0
2007-09-05 22:15:00,75.497,75.497,75.411,75.429,662130000.0
2007-09-05 22:30:00,75.47,75.49,75.419,75.47,664620000.0
2007-09-05 22:45:00,75.488,75.488,75.394,75.436,593260000.0
2007-09-05 23:00:00,75.463,75.463,75.377,75.386,595300000.0
2007-09-05 23:15:00,75.434,75.449,75.375,75.394,744030000.0
2007-09-05 23:30:00,75.39,75.428,75.282,75.295,1278000000.0
2007-09-05 23:45:00,75.322,75.347,75.277,75.277,891050000.0
2007-09-06 00:00:00,75.306,75.351,75.29,75.316,764110000.0
2007-09-06 00:15:00,75.354,75.354,75.286,75.296,900990000.0
2007-09-06 00:30:00,75.339,75.342,75.289,75.338,992810000.0
2007-09-06 00:45:00,75.38,75.38,75.298,75.338,968730000.0
2007-09-06 01:00:00,75.359,75.361,75.302,75.303,919210000.0
2007-09-06 01:15:00,75.322,75.34,75.175,75.196,888430000.0
2007-09-06 01:30:00,75.253,75.253,75.098,75.153,1446710000.0
2007-09-06 01:45:00,75.193,75.193,75.089,75.176,1503300000.0
2007-09-06 02:00:00,75.199,75.266,75.149,75.262,1445030000.0
2007-09-06 02:15:00,75.273,75.291,75.217,75.227,1100900000.0
2007-09-06 02:30:00,75.264,75.32,75.193,75.203,1566280000.0
2007-09-06 02:45:00,75.23,75.299,75.209,75.225,1438960000.0
2007-09-06 03:00:00,75.256,75.329,75.205,75.304,1376600000.0
2007-09-06 03:15:00,75.316,75.328,75.249,75.306,1630660000.0
2007-09-06 03:30:00,75.367,75.415,75.324,75.367,1506410000.0
2007-09-06 03:45:00,75.368,75.451,75.338,75.437,1451540000.0
2007-09-06 04:00:00,75.454,75.497,75.411,75.438,1593510000.0
2007-09-06 04:15:00,75.487,75.509,75.453,75.454,1407930000.0
2007-09-06 04:30:00,75.473,75.522,75.451,75.49,1472080000.0
2007-09-06 04:45:00,75.496,75.558,75.493,75.545,774290000.0
2007-09-06 05:00:00,75.566,75.566,75.508,75.556,1132750000.0
2007-09-06 05:15:00,75.587,75.668,75.55,75.581,1136590000.0
2007-09-06 05:30:00,75.611,75.618,75.501,75.523,1196610000.0
2007-09-06 05:45:00,75.546,75.57,75.495,75.506,1243730000.0
2007-09-06 06:00:00,75.537,75.569,75.495,75.524,1471070000.0
2007-09-06 06:15:00,75.534,75.659,75.517,75.583,1314080000.0
2007-09-06 06:30:00,75.61,75.632,75.559,75.598,1074890000.0
2007-09-06 06:45:00,75.618,75.624,75.519,75.553,1074600000.0
2007-09-06 07:00:00,75.575,75.586,75.486,75.499,1201860000.0
2007-09-06 07:15:00,75.53,75.581,75.44,75.444,1130270000.0
2007-09-06 07:30:00,75.495,75.495,75.344,75.395,1230640000.0
2007-09-06 07:45:00,75.394,75.494,75.364,75.415,1449030000.0
2007-09-06 08:00:00,75.403,75.526,75.403,75.523,1387220000.0
2007-09-06 08:15:00,75.544,75.568,75.46,75.529,1167730000.0
2007-09-06 08:30:00,75.504,75.551,75.452,75.452,1124020000.0
2007-09-06 08:45:00,75.494,75.512,75.438,75.5,1420090000.0
2007-09-06 09:00:00,75.519,75.54,75.467,75.499,1455050000.0
2007-09-06 09:15:00,75.518,75.537,75.48,75.52,825320000.0
2007-09-06 09:30:00,75.533,75.6,75.505,75.57,1236250000.0
2007-09-06 09:45:00,75.617,75.617,75.506,75.513,1286230000.0
2007-09-06 10:00:00,75.551,75.626,75.506,75.608,1304690000.0
2007-09-06 10:15:00,75.632,75.638,75.559,75.59,1278710000.0
2007-09-06 10:30:00,75.595,75.619,75.551,75.576,1043610000.0
2007-09-06 10:45:00,75.617,75.641,75.555,75.59,1051740000.0
2007-09-06 11:00:00,75.632,75.674,75.593,75.649,876170000.0
2007-09-06 11:15:00,75.683,75.683,75.564,75.564,811540000.0
2007-09-06 11:30:00,75.586,75.586,75.479,75.543,1156400000.0
2007-09-06 11:45:00,75.551,75.587,75.513,75.56,1244730000.0
2007-09-06 12:00:00,75.58,75.58,75.325,75.389,1215960000.0
2007-09-06 12:15:00,75.403,75.435,75.335,75.335,1116230000.0
2007-09-06 12:30:00,75.373,75.38,75.316,75.346,1077610000.0
2007-09-06 12:45:00,75.384,75.386,75.311,75.318,1100270000.0
2007-09-06 13:00:00,75.369,75.373,75.298,75.309,1432510000.0
2007-09-06 13:15:00,75.341,75.345,75.236,75.282,1185580000.0
2007-09-06 13:30:00,75.315,75.367,75.287,75.332,1187970000.0
2007-09-06 13:45:00,75.344,75.37,75.219,75.26,1528620000.0
2007-09-06 14:00:00,75.279,75.359,75.241,75.355,1071370000.0
2007-09-06 14:15:00,75.351,75.47,75.34,75.451,1625730000.0
2007-09-06 14:30:00,75.487,75.579,75.468,75.558,1363170000.0
2007-09-06 14:45:00,75.555,75.588,75.455,75.529,1582730000.0
2007-09-06 15:00:00,75.521,75.677,75.512,75.643,1322580000.0
2007-09-06 15:15:00,75.649,75.684,75.625,75.648,1307970000.0
2007-09-06 15:30:00,75.673,75.698,75.583,75.647,1464290000.0
2007-09-06 15:45:00,75.66,75.679,75.54,75.625,1373900000.0
2007-09-06 16:00:00,75.64,75.663,75.505,75.549,1282570000.0
2007-09-06 16:15:00,75.539,75.59,75.473,75.584,1051440000.0
2007-09-06 16:30:00,75.575,75.691,75.546,75.604,1071140000.0
2007-09-06 16:45:00,75.597,75.711,75.591,75.64,1088050000.0
2007-09-06 17:00:00,75.652,75.652,75.514,75.596,1259010000.0
2007-09-06 17:15:00,75.587,75.697,75.541,75.64,1208400000.0
2007-09-06 17:30:00,75.668,75.764,75.651,75.74,1079250000.0
2007-09-06 17:45:00,75.761,75.768,75.675,75.689,1388980000.0
2007-09-06 18:00:00,75.723,75.723,75.655,75.702,1451360000.0
2007-09-06 18:15:00,75.722,75.779,75.693,75.735,1296930000.0
2007-09-06 18:30:00,75.722,75.762,75.696,75.717,1267370000.0
2007-09-06 18:45:00,75.747,75.769,75.689,75.74,1312810000.0
2007-09-06 19:00:00,75.769,75.81,75.679,75.685,1156630000.0
2007-09-06 19:15:00,75.722,75.722,75.651,75.676,1034440000.0
2007-09-06 19:30:00,75.692,75.692,75.624,75.658,1451400000.0
2007-09-06 19:45:00,75.67,75.741,75.661,75.702,1459840000.0
2007-09-06 20:00:00,75.713,75.757,75.668,75.735,1359330000.0
2007-09-06 20:15:00,75.734,75.789,75.684,75.734,1117980000.0
2007-09-06 20:30:00,75.742,75.752,75.681,75.695,989720000.0
2007-09-06 20:45:00,75.716,75.724,75.645,75.71,1296030000.0
2007-09-06 21:00:00,75.695,75.751,75.689,75.721,1364460000.0
2007-09-06 21:15:00,75.738,75.739,75.676,75.7,1360330000.0
2007-09-06 21:30:00,75.735,75.755,75.693,75.705,1239570000.0
2007-09-06 21:45:00,75.737,75.737,75.675,75.719,1163650000.0
2007-09-06 22:00:00,75.747,75.753,75.689,75.689,997980000.0
2007-09-06 22:15:00,75.757,75.757,75.695,75.705,722410000.0
2007-09-06 22:30:00,75.717,75.739,75.697,75.715,852340000.0
2007-09-06 22:45:00,75.757,75.76,75.701,75.722,518620000.0
2007-09-06 23:00:00,75.756,75.762,75.709,75.728,577600000.0
2007-09-06 23:15:00,75.739,75.755,75.679,75.709,635890000.0
2007-09-06 23:30:00,75.743,75.767,75.676,75.728,914790000.0
2007-09-06 23:45:00,75.76,75.774,75.717,75.745,1100900000.0
2007-09-07 00:00:00,75.785,75.785,75.728,75.743,599820000.0
2007-09-07 00:15:00,75.763,75.763,75.667,75.669,454440000.0
2007-09-07 00:30:00,75.705,75.708,75.633,75.649,870890000.0
2007-09-07 00:45:00,75.681,75.685,75.631,75.668,812990000.0
2007-09-07 01:00:00,75.68,75.727,75.674,75.687,750960000.0
2007-09-07 01:15:00,75.715,75.826,75.699,75.716,862730000.0
2007-09-07 01:30:00,75.744,75.753,75.687,75.688,1463950000.0
2007-09-07 01:45:00,75.74,75.74,75.655,75.728,1505490000.0
2007-09-07 02:00:00,75.749,75.749,75.635,75.638,1078110000.0
2007-09-07 02:15:00,75.669,75.698,75.612,75.616,1442050000.0
2007-09-07 02:30:00,75.627,75.654,75.562,75.589,1088920000.0
2007-09-07 02:45:00,75.616,75.688,75.594,75.656,1429150000.0
2007-09-07 03:00:00,75.701,75.709,75.65,75.658,1308390000.0
2007-09-07 03:15:00,75.689,75.697,75.61,75.628,1661610000.0
2007-09-07 03:30:00,75.629,75.677,75.609,75.632,1288680000.0
2007-09-07 03:45:00,75.635,75.64,75.561,75.575,1483810000.0
2007-09-07 04:00:00,75.615,75.642,75.565,75.597,1458460000.0
2007-09-07 04:15:00,75.625,75.638,75.561,75.597,1151440000.0
2007-09-07 04:30:00,75.611,75.631,75.553,75.615,1289090000.0
2007-09-07 04:45:00,75.622,75.65,75.574,75.617,686190000.0
2007-09-07 05:00:00,75.64,75.64,75.558,75.568,1096750000.0
2007-09-07 05:15:00,75.59,75.626,75.557,75.581,1046100000.0
2007-09-07 05:30:00,75.603,75.603,75.513,75.544,1133110000.0
2007-09-07 05:45:00,75.543,75.547,75.438,75.476,1274620000.0
2007-09-07 06:00:00,75.507,75.526,75.457,75.492,1639210000.0
2007-09-07 06:15:00,75.524,75.561,75.47,75.493,1243640000.0
2007-09-07 06:30:00,75.506,75.511,75.403,75.413,1023720000.0
2007-09-07 06:45:00,75.444,75.508,75.391,75.422,1051830000.0
2007-09-07 07:00:00,75.443,75.473,75.407,75.457,1265020000.0
2007-09-07 07:15:00,75.45,75.45,75.359,75.414,1113450000.0
2007-09-07 07:30:00,75.457,75.561,75.406,75.502,1174160000.0
2007-09-07 07:45:00,75.542,75.542,75.425,75.437,1312600000.0
2007-09-07 08:00:00,75.475,75.501,75.416,75.466,1521060000.0
2007-09-07 08:15:00,75.481,75.491,75.421,75.436,1108890000.0
2007-09-07 08:30:00,75.431,75.471,75.418,75.437,997360000.0
2007-09-07 08:45:00,75.467,75.476,75.413,75.428,1172610000.0
2007-09-07 09:00:00,75.49,75.49,75.418,75.447,1335020000.0
2007-09-07 09:15:00,75.457,75.457,75.307,75.367,1142520000.0
2007-09-07 09:30:00,75.377,75.441,75.354,75.413,1265490000.0
2007-09-07 09:45:00,75.413,75.489,75.376,75.488,1419960000.0
2007-09-07 10:00:00,75.485,75.486,75.405,75.405,1295450000.0
2007-09-07 10:15:00,75.445,75.483,75.394,75.429,1185960000.0
2007-09-07 10:30:00,75.454,75.47,75.399,75.432,1061860000.0
2007-09-07 10:45:00,75.454,75.513,75.424,75.432,861660000.0
2007-09-07 11:00:00,75.456,75.502,75.421,75.467,817630000.0
2007-09-07 11:15:00,75.483,75.52,75.378,75.435,810290000.0
2007-09-07 11:30:00,75.439,75.449,75.377,75.399,990170000.0
2007-09-07 11:45:00,75.436,75.494,75.405,75.482,1243760000.0
2007-09-07 12:00:00,75.492,75.503,75.422,75.441,1163800000.0
2007-09-07 12:15:00,75.475,75.511,75.408,75.473,1002350000.0
2007-09-07 12:30:00,75.498,75.597,75.471,75.571,982720000.0
2007-09-07 12:45:00,75.594,75.594,75.517,75.536,1036440000.0
2007-09-07 13:00:00,75.566,75.567,75.474,75.494,1271330000.0
2007-09-07 13:15:00,75.504,75.561,75.472,75.529,1161860000.0
2007-09-07 13:30:00,75.553,75.584,75.484,75.564,1189280000.0
2007-09-07 13:45:00,75.573,75.605,75.486,75.526,1488790000.0
2007-09-07 14:00:00,75.582,75.596,75.501,75.528,1063840000.0
2007-09-07 14:15:00,75.523,75.623,75.481,75.481,1588900000.0
2007-09-07 14:30:00,75.553,75.577,74.879,74.897,1338130000.0
2007-09-07 14:45:00,74.887,75.02,74.828,74.925,1541740000.0
2007-09-07 15:00:00,74.979,74.979,74.649,74.716,1275840000.0
2007-09-07 15:15:00,74.723,74.903,74.715,74.798,1380190000.0
2007-09-07 15:30:00,74.741,74.799,74.53,74.68,1487690000.0
2007-09-07 15:45:00,74.675,74.83,74.626,74.774,1409340000.0
2007-09-07 16:00:00,74.778,74.847,74.635,74.674,1308250000.0
2007-09-07 16:15:00,74.739,74.811,74.642,74.782,1049700000.0
2007-09-07 16:30:00,74.786,74.786,74.473,74.505,1093110000.0
2007-09-07 16:45:00,74.498,74.569,74.325,74.353,1120730000.0
2007-09-07 17:00:00,74.364,74.399,74.256,74.276,1257700000.0
2007-09-07 17:15:00,74.293,74.319,74.158,74.208,1215450000.0
2007-09-07 17:30:00,74.204,74.41,74.165,74.349,1084030000.0
2007-09-07 17:45:00,74.415,74.518,74.333,74.443,1402570000.0
2007-09-07 18:00:00,74.464,74.494,74.277,74.366,1472200000.0
2007-09-07 18:15:00,74.372,74.399,74.265,74.395,1315990000.0
2007-09-07 18:30:00,74.423,74.437,74.312,74.314,1269220000.0
2007-09-07 18:45:00,74.371,74.373,74.291,74.373,1342700000.0
2007-09-07 19:00:00,74.373,74.431,74.315,74.401,1211580000.0
2007-09-07 19:15:00,74.437,74.437,74.315,74.341,1041440000.0
2007-09-07 19:30:00,74.357,74.369,74.283,74.332,1475250000.0
2007-09-07 19:45:00,74.338,74.368,74.284,74.339,1481580000.0
2007-09-07 20:00:00,74.342,74.356,74.249,74.35,1389550000.0
2007-09-07 20:15:00,74.324,74.381,74.298,74.312,1015150000.0
2007-09-07 20:30:00,74.349,74.4,74.287,74.321,1103580000.0
2007-09-07 20:45:00,74.365,74.366,74.259,74.313,1389970000.0
2007-09-07 21:00:00,74.278,74.381,74.277,74.34,1227820000.0
2007-09-07 21:15:00,74.37,74.37,74.253,74.272,1350320000.0
2007-09-07 21:30:00,74.301,74.368,74.266,74.3,1309980000.0
2007-09-07 21:45:00,74.332,74.405,74.291,74.329,1454640000.0
2007-09-07 22:00:00,74.322,74.391,74.319,74.366,1136100000.0
2007-09-07 22:15:00,74.377,74.42,74.367,74.388,982760000.0
2007-09-07 22:30:00,74.383,74.428,74.373,74.398,983690000.0
2007-09-07 22:45:00,74.416,74.416,74.312,74.313,764150000.0
2007-09-10 02:00:00,74.008,74.035,73.909,73.931,1588690000.0
2007-09-10 02:15:00,73.978,74.022,73.943,73.951,1463220000.0
2007-09-10 02:30:00,73.99,73.99,73.871,73.872,1028500000.0
2007-09-10 02:45:00,73.897,73.897,73.724,73.739,1067450000.0
2007-09-10 03:00:00,73.739,73.842,73.739,73.842,1077820000.0
2007-09-10 03:15:00,73.842,73.91,73.817,73.829,1100530000.0
2007-09-10 03:30:00,73.843,73.935,73.819,73.916,1021730000.0
2007-09-10 03:45:00,73.948,74.05,73.938,73.982,952330000.0
2007-09-10 04:00:00,73.966,74.027,73.936,73.958,1173170000.0
2007-09-10 04:15:00,73.985,74.035,73.926,74.018,1293750000.0
2007-09-10 04:30:00,74.014,74.02,73.958,73.961,759700000.0
2007-09-10 04:45:00,73.984,74.021,73.957,74.009,805600000.0
2007-09-10 05:00:00,74.013,74.018,73.961,73.965,753550000.0
2007-09-10 05:15:00,74.008,74.027,73.959,73.985,1014350000.0
2007-09-10 05:30:00,74.021,74.046,73.974,74.046,973820000.0
2007-09-10 05:45:00,74.056,74.204,74.021,74.165,1375710000.0
2007-09-10 06:00:00,74.16,74.23,74.127,74.159,1400450000.0
2007-09-10 06:15:00,74.176,74.206,74.14,74.197,1338270000.0
2007-09-10 06:30:00,74.224,74.29,74.181,74.212,1299410000.0
2007-09-10 06:45:00,74.228,74.293,74.188,74.23,1433120000.0
2007-09-10 07:00:00,74.24,74.286,74.137,74.158,1386310000.0
2007-09-10 07:15:00,74.186,74.202,74.148,74.202,1041740000.0
2007-09-10 07:30:00,74.184,74.208,74.139,74.159,1074760000.0
2007-09-10 07:45:00,74.183,74.205,74.111,74.139,1331770000.0
2007-09-10 08:00:00,74.171,74.214,74.141,74.202,1387390000.0
2007-09-10 08:15:00,74.228,74.237,74.13,74.13,1423270000.0
2007-09-10 08:30:00,74.146,74.204,74.119,74.176,1005720000.0
2007-09-10 08:45:00,74.206,74.228,74.102,74.155,1135280000.0
2007-09-10 09:00:00,74.146,74.305,74.137,74.244,1301910000.0
2007-09-10 09:15:00,74.27,74.303,74.244,74.266,1290430000.0
2007-09-10 09:30:00,74.257,74.34,74.256,74.298,1479000000.0
2007-09-10 09:45:00,74.343,74.391,74.316,74.367,1405650000.0
2007-09-10 10:00:00,74.384,74.442,74.361,74.402,1345800000.0
2007-09-10 10:15:00,74.441,74.453,74.351,74.366,1051260000.0
2007-09-10 10:30:00,74.38,74.488,74.347,74.441,1176060000.0
2007-09-10 10:45:00,74.462,74.551,74.445,74.504,1227570000.0
2007-09-10 11:00:00,74.506,74.702,74.467,74.702,1046290000.0
2007-09-10 11:15:00,74.698,74.698,74.581,74.596,1040250000.0
2007-09-10 11:30:00,74.6,74.613,74.54,74.592,1036740000.0
2007-09-10 11:45:00,74.619,74.656,74.546,74.563,1274840000.0
2007-09-10 12:00:00,74.576,74.6,74.518,74.565,1402060000.0
2007-09-10 12:15:00,74.565,74.566,74.433,74.457,1600100000.0
2007-09-10 12:30:00,74.468,74.579,74.437,74.535,1563250000.0
2007-09-10 12:45:00,74.552,74.557,74.471,74.553,1451990000.0
2007-09-10 13:00:00,74.568,74.573,74.454,74.462,1696160000.0
2007-09-10 13:15:00,74.48,74.505,74.393,74.418,1436410000.0
2007-09-10 13:30:00,74.462,74.462,74.377,74.398,1671310000.0
2007-09-10 13:45:00,74.409,74.428,74.368,74.405,1038550000.0
2007-09-10 14:00:00,74.434,74.496,74.374,74.45,1426820000.0
2007-09-10 14:15:00,74.474,74.494,74.441,74.458,1165730000.0
2007-09-10 14:30:00,74.484,74.612,74.444,74.586,1133060000.0
2007-09-10 14:45:00,74.599,74.649,74.551,74.63,1355260000.0
2007-09-10 15:00:00,74.646,74.756,74.624,74.642,1035680000.0
2007-09-10 15:15:00,74.66,74.696,74.606,74.642,1034340000.0
2007-09-10 15:30:00,74.657,74.703,74.624,74.632,1079670000.0
2007-09-10 15:45:00,74.645,74.681,74.549,74.549,1194870000.0
2007-09-10 16:00:00,74.554,74.561,74.469,74.483,1238100000.0
2007-09-10 16:15:00,74.481,74.539,74.417,74.425,1138540000.0
2007-09-10 16:30:00,74.398,74.453,74.305,74.339,828760000.0
2007-09-10 16:45:00,74.347,74.357,74.216,74.234,884870000.0
2007-09-10 17:00:00,74.258,74.383,74.187,74.198,1030630000.0
2007-09-10 17:15:00,74.208,74.321,74.162,74.282,1054370000.0
2007-09-10 17:30:00,74.277,74.381,74.221,74.356,1275150000.0
2007-09-10 17:45:00,74.37,74.388,74.316,74.375,1284430000.0
2007-09-10 18:00:00,74.346,74.38,74.32,74.323,1408370000.0
2007-09-10 18:15:00,74.347,74.412,74.272,74.362,1225070000.0
2007-09-10 18:30:00,74.373,74.382,74.327,74.369,1139900000.0
2007-09-10 18:45:00,74.377,74.377,74.304,74.349,1415580000.0
2007-09-10 19:00:00,74.372,74.388,74.318,74.371,1361020000.0
2007-09-10 19:15:00,74.38,74.484,74.366,74.436,1073280000.0
2007-09-10 19:30:00,74.435,74.532,74.434,74.474,1153330000.0
2007-09-10 19:45:00,74.514,74.514,74.349,74.36,1537460000.0
2007-09-10 20:00:00,74.396,74.416,74.347,74.407,1431060000.0
2007-09-10 20:15:00,74.413,74.47,74.373,74.464,1241360000.0
2007-09-10 20:30:00,74.489,74.511,74.438,74.466,1142900000.0
2007-09-10 20:45:00,74.46,74.503,74.434,74.481,1248930000.0
2007-09-10 21:00:00,74.47,74.615,74.427,74.566,1120890000.0
2007-09-10 21:15:00,74.603,74.676,74.583,74.606,1118210000.0
2007-09-10 21:30:00,74.608,74.628,74.51,74.569,1306000000.0
2007-09-10 21:45:00,74.599,74.599,74.51,74.518,1706640000.0
2007-09-10 22:00:00,74.517,74.563,74.515,74.558,1236060000.0
2007-09-10 22:15:00,74.587,74.605,74.557,74.565,1170120000.0
2007-09-10 22:30:00,74.614,74.617,74.544,74.566,1429870000.0
2007-09-10 22:45:00,74.596,74.607,74.553,74.564,1218820000.0
2007-09-10 23:00:00,74.591,74.595,74.534,74.548,890510000.0
2007-09-10 23:15:00,74.584,74.587,74.523,74.535,1380410000.0
2007-09-10 23:30:00,74.573,74.575,74.507,74.526,1341920000.0
2007-09-10 23:45:00,74.547,74.565,74.502,74.538,1515560000.0
2007-09-11 00:00:00,74.586,74.587,74.502,74.529,1413630000.0
2007-09-11 00:15:00,74.554,74.554,74.445,74.466,1465000000.0
2007-09-11 00:30:00,74.494,74.536,74.457,74.496,1604900000.0
2007-09-11 00:45:00,74.539,74.539,74.458,74.49,1290770000.0
2007-09-11 01:00:00,74.496,74.496,74.429,74.443,1418680000.0
2007-09-11 01:15:00,74.48,74.48,74.375,74.375,1482760000.0
2007-09-11 01:30:00,74.411,74.415,74.352,74.377,1425280000.0
2007-09-11 01:45:00,74.413,74.448,74.341,74.403,1558040000.0
2007-09-11 02:00:00,74.439,74.57,74.415,74.526,1385960000.0
2007-09-11 02:15:00,74.551,74.554,74.44,74.442,1689970000.0
2007-09-11 02:30:00,74.459,74.487,74.416,74.438,1140140000.0
2007-09-11 02:45:00,74.489,74.489,74.392,74.399,1156660000.0
2007-09-11 03:00:00,74.433,74.467,74.394,74.428,1273350000.0
2007-09-11 03:15:00,74.463,74.492,74.422,74.487,1113940000.0
2007-09-11 03:30:00,74.501,74.586,74.463,74.547,1412390000.0
2007-09-11 03:45:00,74.576,74.592,74.536,74.558,1209630000.0
2007-09-11 04:00:00,74.572,74.574,74.492,74.517,1163980000.0
2007-09-11 04:15:00,74.522,74.525,74.466,74.466,659010000.0
2007-09-11 04:30:00,74.517,74.563,74.478,74.558,1379460000.0
2007-09-11 04:45:00,74.564,74.594,74.529,74.573,1198950000.0
2007-09-11 05:00:00,74.583,74.593,74.526,74.574,1198120000.0
2007-09-11 05:15:00,74.574,74.579,74.51,74.548,966060000.0
2007-09-11 05:30:00,74.541,74.572,74.509,74.553,1194880000.0
2007-09-11 05:45:00,74.585,74.592,74.518,74.554,1444630000.0
2007-09-11 06:00:00,74.551,74.579,74.518,74.56,1157420000.0
2007-09-11 06:15:00,74.58,74.668,74.56,74.592,1273930000.0
2007-09-11 06:30:00,74.612,74.644,74.576,74.628,1198220000.0
2007-09-11 06:45:00,74.681,74.682,74.612,74.625,1412670000.0
2007-09-11 07:00:00,74.621,74.73,74.619,74.676,1313950000.0
2007-09-11 07:15:00,74.713,74.713,74.639,74.646,1252770000.0
2007-09-11 07:30:00,74.671,74.688,74.623,74.637,1134920000.0
2007-09-11 07:45:00,74.656,74.741,74.636,74.689,1512520000.0
2007-09-11 08:00:00,74.712,74.712,74.613,74.618,1370560000.0
2007-09-11 08:15:00,74.642,74.654,74.528,74.563,1292250000.0
2007-09-11 08:30:00,74.612,74.645,74.553,74.58,1550270000.0
2007-09-11 08:45:00,74.61,74.63,74.397,74.482,1368850000.0
2007-09-11 09:00:00,74.471,74.531,74.437,74.492,1619080000.0
2007-09-11 09:15:00,74.516,74.551,74.466,74.493,1337660000.0
2007-09-11 09:30:00,74.477,74.56,74.428,74.524,1245860000.0
2007-09-11 09:45:00,74.54,74.553,74.49,74.507,1302710000.0
2007-09-11 10:00:00,74.543,74.543,74.455,74.523,1206990000.0
2007-09-11 10:15:00,74.532,74.629,74.501,74.593,1014960000.0
2007-09-11 10:30:00,74.577,74.674,74.571,74.648,1023180000.0
2007-09-11 10:45:00,74.675,74.68,74.566,74.601,1049870000.0
2007-09-11 11:00:00,74.588,74.655,74.573,74.59,1279750000.0
2007-09-11 11:15:00,74.633,74.641,74.579,74.615,1071050000.0
2007-09-11 11:30:00,74.623,74.623,74.547,74.567,1064500000.0
2007-09-11 11:45:00,74.602,74.626,74.56,74.593,1373840000.0
2007-09-11 12:00:00,74.569,74.604,74.47,74.506,1201920000.0
2007-09-11 12:15:00,74.542,74.553,74.386,74.476,1054710000.0
2007-09-11 12:30:00,74.484,74.522,74.452,74.506,1086000000.0
2007-09-11 12:45:00,74.502,74.502,74.396,74.43,1137200000.0
2007-09-11 13:00:00,74.437,74.484,74.409,74.443,1204980000.0
2007-09-11 13:15:00,74.471,74.526,74.433,74.507,1118350000.0
2007-09-11 13:30:00,74.526,74.631,74.509,74.593,1232180000.0
2007-09-11 13:45:00,74.643,74.747,74.608,74.726,1411020000.0
2007-09-11 14:00:00,74.756,74.879,74.684,74.684,1352420000.0
2007-09-11 14:15:00,74.694,74.734,74.675,74.685,1306560000.0
2007-09-11 14:30:00,74.684,74.781,74.684,74.717,1175170000.0
2007-09-11 14:45:00,74.713,74.788,74.663,74.694,1078740000.0
2007-09-11 15:00:00,74.684,74.73,74.643,74.71,1566580000.0
2007-09-11 15:15:00,74.746,74.803,74.697,74.709,1313160000.0
2007-09-11 15:30:00,74.724,74.769,74.673,74.743,1043900000.0
2007-09-11 15:45:00,74.734,74.797,74.734,74.756,1057890000.0
2007-09-11 16:00:00,74.743,74.932,74.72,74.884,1387910000.0
2007-09-11 16:15:00,74.899,75.078,74.858,75.04,1109320000.0
2007-09-11 16:30:00,75.029,75.059,74.967,75.035,1141750000.0
2007-09-11 16:45:00,75.062,75.062,74.97,75.025,1473200000.0
2007-09-11 17:00:00,75.051,75.051,74.828,74.859,1389180000.0
2007-09-11 17:15:00,74.9,75.003,74.827,74.968,1303510000.0
2007-09-11 17:30:00,74.964,75.005,74.869,74.877,1095740000.0
2007-09-11 17:45:00,74.873,74.958,74.851,74.933,1230940000.0
2007-09-11 18:00:00,74.954,75.031,74.908,75.0,1403520000.0
2007-09-11 18:15:00,75.017,75.12,74.971,75.091,1142800000.0
2007-09-11 18:30:00,75.082,75.113,75.003,75.071,1281480000.0
2007-09-11 18:45:00,75.093,75.103,75.026,75.082,1178990000.0
2007-09-11 19:00:00,75.06,75.117,75.01,75.01,1006300000.0
2007-09-11 19:15:00,75.038,75.057,74.964,75.056,1498820000.0
2007-09-11 19:30:00,75.06,75.091,75.019,75.038,1289600000.0
2007-09-11 19:45:00,75.067,75.112,75.034,75.069,1232660000.0
2007-09-11 20:00:00,75.097,75.242,75.072,75.221,1250090000.0
2007-09-11 20:15:00,75.246,75.26,75.182,75.228,1343540000.0
2007-09-11 20:30:00,75.245,75.27,75.202,75.219,904650000.0
2007-09-11 20:45:00,75.255,75.255,75.173,75.193,1119040000.0
2007-09-11 21:00:00,75.224,75.264,75.2,75.217,1544290000.0
2007-09-11 21:15:00,75.237,75.256,75.174,75.192,797080000.0
2007-09-11 21:30:00,75.215,75.235,75.106,75.108,1220340000.0
2007-09-11 21:45:00,75.116,75.224,75.083,75.159,1367700000.0
2007-09-11 22:00:00,75.184,75.237,75.162,75.182,937470000.0
2007-09-11 22:15:00,75.207,75.226,75.168,75.22,667710000.0
2007-09-11 22:30:00,75.235,75.238,75.137,75.162,912650000.0
2007-09-11 22:45:00,75.191,75.232,75.142,75.165,678490000.0
2007-09-11 23:00:00,75.195,75.217,75.146,75.217,687530000.0
2007-09-11 23:15:00,75.235,75.274,75.193,75.197,724720000.0
2007-09-11 23:30:00,75.226,75.227,75.162,75.171,471780000.0
2007-09-11 23:45:00,75.182,75.276,75.182,75.238,824230000.0
2007-09-12 00:00:00,75.275,75.275,75.189,75.205,774130000.0
2007-09-12 00:15:00,75.236,75.25,75.169,75.188,782130000.0
2007-09-12 00:30:00,75.226,75.248,75.18,75.189,649270000.0
2007-09-12 00:45:00,75.213,75.24,75.17,75.189,798740000.0
2007-09-12 01:00:00,75.23,75.23,75.098,75.098,497080000.0
2007-09-12 01:15:00,75.122,75.161,75.096,75.101,692730000.0
2007-09-12 01:30:00,75.127,75.169,75.094,75.129,1150370000.0
2007-09-12 01:45:00,75.154,75.156,75.06,75.067,634000000.0
2007-09-12 02:00:00,75.104,75.104,75.026,75.067,1394760000.0
2007-09-12 02:15:00,75.101,75.105,75.039,75.059,1717620000.0
2007-09-12 02:30:00,75.076,75.106,75.05,75.085,1389400000.0
2007-09-12 02:45:00,75.122,75.141,75.07,75.115,1220050000.0
2007-09-12 03:00:00,75.113,75.171,75.086,75.145,1222530000.0
2007-09-12 03:15:00,75.193,75.223,75.143,75.173,1283890000.0
2007-09-12 03:30:00,75.181,75.213,75.135,75.151,1434720000.0
2007-09-12 03:45:00,75.175,75.191,75.095,75.119,1236490000.0
2007-09-12 04:00:00,75.117,75.133,75.084,75.118,1009790000.0
2007-09-12 04:15:00,75.122,75.157,75.083,75.138,1086650000.0
2007-09-12 04:30:00,75.162,75.171,75.114,75.127,1302570000.0
2007-09-12 04:45:00,75.17,75.211,75.112,75.165,1332390000.0
2007-09-12 05:00:00,75.165,75.193,75.128,75.156,1043460000.0
2007-09-12 05:15:00,75.193,75.222,75.133,75.133,1068650000.0
2007-09-12 05:30:00,75.181,75.181,75.119,75.138,1351000000.0
2007-09-12 05:45:00,75.138,75.296,75.119,75.277,1444930000.0
2007-09-12 06:00:00,75.303,75.303,75.219,75.245,1549100000.0
2007-09-12 06:15:00,75.215,75.29,75.183,75.29,1551060000.0
2007-09-12 06:30:00,75.295,75.303,75.238,75.27,1331070000.0
2007-09-12 06:45:00,75.29,75.29,75.229,75.26,1165950000.0
2007-09-12 07:00:00,75.287,75.288,75.205,75.219,1014700000.0
2007-09-12 07:15:00,75.242,75.253,75.072,75.125,1316240000.0
2007-09-12 07:30:00,75.138,75.138,74.971,74.999,1301440000.0
2007-09-12 07:45:00,75.005,75.09,74.985,75.052,1479690000.0
2007-09-12 08:00:00,75.049,75.093,75.039,75.069,1439570000.0
2007-09-12 08:15:00,75.084,75.084,75.018,75.078,1311550000.0
2007-09-12 08:30:00,75.067,75.131,75.059,75.112,1356890000.0
2007-09-12 08:45:00,75.117,75.173,75.078,75.163,1265350000.0
2007-09-12 09:00:00,75.138,75.201,75.083,75.186,1487920000.0
2007-09-12 09:15:00,75.203,75.203,75.142,75.167,1367400000.0
2007-09-12 09:30:00,75.202,75.238,75.152,75.201,1293900000.0
2007-09-12 09:45:00,75.208,75.242,75.119,75.119,1379000000.0
2007-09-12 10:00:00,75.133,75.232,75.122,75.208,1285670000.0
2007-09-12 10:15:00,75.234,75.238,75.126,75.148,1075640000.0
2007-09-12 10:30:00,75.119,75.183,75.076,75.087,1029390000.0
2007-09-12 10:45:00,75.116,75.134,75.075,75.1,1069280000.0
2007-09-12 11:00:00,75.122,75.133,75.075,75.111,1266450000.0
2007-09-12 11:15:00,75.098,75.148,75.07,75.114,822530000.0
2007-09-12 11:30:00,75.11,75.116,75.056,75.097,965980000.0
2007-09-12 11:45:00,75.095,75.143,75.077,75.085,1559250000.0
2007-09-12 12:00:00,75.121,75.168,75.088,75.123,1167320000.0
2007-09-12 12:15:00,75.156,75.161,75.11,75.116,1050820000.0
2007-09-12 12:30:00,75.152,75.171,75.103,75.122,1085800000.0
2007-09-12 12:45:00,75.147,75.222,75.111,75.146,995510000.0
2007-09-12 13:00:00,75.162,75.211,75.099,75.101,1282110000.0
2007-09-12 13:15:00,75.133,75.162,75.058,75.071,1127060000.0
2007-09-12 13:30:00,75.07,75.151,75.07,75.096,1263570000.0
2007-09-12 13:45:00,75.116,75.119,75.015,75.092,1409880000.0
2007-09-12 14:00:00,75.096,75.103,75.012,75.023,1303580000.0
2007-09-12 14:15:00,75.062,75.093,75.009,75.011,1307850000.0
2007-09-12 14:30:00,75.054,75.147,75.011,75.117,1185570000.0
2007-09-12 14:45:00,75.134,75.258,75.1,75.234,1043940000.0
2007-09-12 15:00:00,75.244,75.273,75.183,75.244,1581960000.0
2007-09-12 15:15:00,75.273,75.387,75.261,75.362,1294040000.0
2007-09-12 15:30:00,75.355,75.398,75.276,75.329,1027030000.0
2007-09-12 15:45:00,75.344,75.408,75.334,75.36,1054510000.0
2007-09-12 16:00:00,75.379,75.426,75.323,75.383,1373490000.0
2007-09-12 16:15:00,75.412,75.458,75.339,75.437,1131330000.0
2007-09-12 16:30:00,75.441,75.45,75.35,75.376,1139590000.0
2007-09-12 16:45:00,75.399,75.411,75.338,75.349,1475570000.0
2007-09-12 17:00:00,75.343,75.413,75.331,75.384,1378930000.0
2007-09-12 17:15:00,75.415,75.49,75.403,75.437,1292560000.0
2007-09-12 17:30:00,75.413,75.479,75.392,75.403,1087090000.0
2007-09-12 17:45:00,75.433,75.437,75.358,75.398,1235240000.0
2007-09-12 18:00:00,75.408,75.433,75.351,75.382,1410780000.0
2007-09-12 18:15:00,75.428,75.428,75.302,75.329,878110000.0
2007-09-12 18:30:00,75.348,75.406,75.331,75.365,1232170000.0
2007-09-12 18:45:00,75.383,75.413,75.349,75.396,1171790000.0
2007-09-12 19:00:00,75.394,75.394,75.295,75.362,1022070000.0
2007-09-12 19:15:00,75.372,75.385,75.343,75.377,1527310000.0
2007-09-12 19:30:00,75.382,75.417,75.337,75.402,1308180000.0
2007-09-12 19:45:00,75.404,75.462,75.356,75.41,1394370000.0
2007-09-12 20:00:00,75.422,75.506,75.398,75.506,1222230000.0
2007-09-12 20:15:00,75.496,75.505,75.448,75.452,1328070000.0
2007-09-12 20:30:00,75.476,75.494,75.439,75.464,898320000.0
2007-09-12 20:45:00,75.486,75.498,75.454,75.454,1120060000.0
2007-09-12 21:00:00,75.498,75.5,75.389,75.397,1540290000.0
2007-09-12 21:15:00,75.428,75.477,75.377,75.395,898310000.0
2007-09-12 21:30:00,75.443,75.475,75.39,75.417,1124000000.0
2007-09-12 21:45:00,75.47,75.496,75.407,75.43,869480000.0
2007-09-12 22:00:00,75.484,75.491,75.43,75.454,681290000.0
2007-09-12 22:15:00,75.493,75.527,75.458,75.477,730190000.0
2007-09-12 22:30:00,75.52,75.527,75.455,75.458,680930000.0
2007-09-12 22:45:00,75.51,75.537,75.448,75.47,406560000.0
2007-09-12 23:00:00,75.451,75.485,75.414,75.419,540120000.0
2007-09-12 23:15:00,75.455,75.455,75.377,75.409,706100000.0
2007-09-12 23:30:00,75.443,75.472,75.39,75.45,624080000.0
2007-09-12 23:45:00,75.485,75.487,75.411,75.417,584120000.0
2007-09-13 00:00:00,75.457,75.457,75.357,75.406,534850000.0
2007-09-13 00:15:00,75.447,75.447,75.382,75.417,588450000.0
2007-09-13 00:30:00,75.436,75.436,75.347,75.377,653280000.0
2007-09-13 00:45:00,75.395,75.434,75.351,75.389,1052890000.0
2007-09-13 01:00:00,75.414,75.44,75.357,75.4,420840000.0
2007-09-13 01:15:00,75.433,75.447,75.381,75.415,708010000.0
2007-09-13 01:30:00,75.43,75.52,75.426,75.458,1236810000.0
2007-09-13 01:45:00,75.506,75.506,75.417,75.43,776340000.0
2007-09-13 02:00:00,75.503,75.515,75.46,75.504,1125260000.0
2007-09-13 02:15:00,75.503,75.53,75.446,75.464,1606200000.0
2007-09-13 02:30:00,75.495,75.615,75.454,75.595,1118750000.0
2007-09-13 02:45:00,75.611,75.611,75.541,75.561,1304450000.0
2007-09-13 03:00:00,75.602,75.602,75.482,75.539,1305900000.0
2007-09-13 03:15:00,75.553,75.594,75.512,75.54,1276240000.0
2007-09-13 03:30:00,75.553,75.618,75.553,75.608,1092550000.0
2007-09-13 03:45:00,75.608,75.655,75.576,75.629,1410150000.0
2007-09-13 04:00:00,75.634,75.637,75.575,75.633,1367490000.0
2007-09-13 04:15:00,75.612,75.627,75.572,75.595,1177070000.0
2007-09-13 04:30:00,75.605,75.61,75.558,75.607,1338760000.0
2007-09-13 04:45:00,75.598,75.607,75.533,75.54,1142680000.0
2007-09-13 05:00:00,75.577,75.577,75.515,75.538,999700000.0
2007-09-13 05:15:00,75.557,75.566,75.484,75.513,715930000.0
2007-09-13 05:30:00,75.474,75.523,75.384,75.435,1343090000.0
2007-09-13 05:45:00,75.446,75.448,75.39,75.391,1423750000.0
2007-09-13 06:00:00,75.423,75.463,75.376,75.463,1551230000.0
2007-09-13 06:15:00,75.462,75.484,75.413,75.463,1530540000.0
2007-09-13 06:30:00,75.482,75.492,75.414,75.442,1003050000.0
2007-09-13 06:45:00,75.449,75.475,75.424,75.451,1177130000.0
2007-09-13 07:00:00,75.476,75.482,75.428,75.469,1284500000.0
2007-09-13 07:15:00,75.474,75.474,75.419,75.421,1109360000.0
2007-09-13 07:30:00,75.456,75.494,75.424,75.492,1185670000.0
2007-09-13 07:45:00,75.481,75.481,75.428,75.465,975010000.0
2007-09-13 08:00:00,75.45,75.489,75.425,75.478,1491380000.0
2007-09-13 08:15:00,75.488,75.539,75.458,75.513,1276300000.0
2007-09-13 08:30:00,75.481,75.535,75.472,75.498,1544760000.0
2007-09-13 08:45:00,75.508,75.529,75.476,75.519,1376020000.0
2007-09-13 09:00:00,75.516,75.555,75.483,75.528,1564340000.0
2007-09-13 09:15:00,75.563,75.67,75.51,75.629,1316680000.0
2007-09-13 09:30:00,75.644,75.659,75.548,75.573,1213450000.0
2007-09-13 09:45:00,75.598,75.641,75.535,75.626,1318170000.0
2007-09-13 10:00:00,75.598,75.701,75.595,75.701,1199880000.0
2007-09-13 10:15:00,75.669,75.698,75.622,75.661,1035350000.0
2007-09-13 10:30:00,75.664,75.715,75.638,75.684,1067090000.0
2007-09-13 10:45:00,75.669,75.737,75.661,75.735,1104020000.0
2007-09-13 11:00:00,75.751,75.801,75.706,75.758,1356350000.0
2007-09-13 11:15:00,75.767,75.919,75.737,75.858,1182550000.0
2007-09-13 11:30:00,75.876,75.939,75.852,75.895,1057010000.0
2007-09-13 11:45:00,75.897,75.932,75.84,75.849,1453440000.0
2007-09-13 12:00:00,75.875,75.91,75.816,75.863,1181480000.0
2007-09-13 12:15:00,75.888,75.996,75.877,75.951,1036770000.0
2007-09-13 12:30:00,75.992,76.054,75.933,75.981,1092560000.0
2007-09-13 12:45:00,76.023,76.054,75.968,76.021,1091050000.0
2007-09-13 13:00:00,76.035,76.048,75.917,75.935,1266260000.0
2007-09-13 13:15:00,75.974,75.994,75.896,75.924,1001920000.0
2007-09-13 13:30:00,75.938,75.984,75.903,75.952,1245720000.0
2007-09-13 13:45:00,75.985,75.997,75.888,75.977,1458320000.0
2007-09-13 14:00:00,75.968,75.986,75.914,75.965,1396130000.0
2007-09-13 14:15:00,75.95,75.998,75.941,75.992,1288850000.0
2007-09-13 14:30:00,75.989,76.044,75.952,75.996,1187220000.0
2007-09-13 14:45:00,76.035,76.152,76.013,76.052,1091190000.0
2007-09-13 15:00:00,76.063,76.217,76.058,76.199,1536940000.0
2007-09-13 15:15:00,76.201,76.266,76.109,76.125,883990000.0
2007-09-13 15:30:00,76.192,76.276,76.168,76.256,1018620000.0
2007-09-13 15:45:00,76.249,76.3,76.203,76.261,1082370000.0
2007-09-13 16:00:00,76.282,76.354,76.236,76.272,1412370000.0
2007-09-13 16:15:00,76.303,76.413,76.265,76.332,1134520000.0
2007-09-13 16:30:00,76.36,76.431,76.323,76.369,1159530000.0
2007-09-13 16:45:00,76.402,76.484,76.365,76.458,1476560000.0
2007-09-13 17:00:00,76.456,76.475,76.386,76.426,1377080000.0
2007-09-13 17:15:00,76.461,76.491,76.418,76.438,1283600000.0
2007-09-13 17:30:00,76.462,76.462,76.355,76.402,1112420000.0
2007-09-13 17:45:00,76.378,76.42,76.36,76.388,1148960000.0
2007-09-13 18:00:00,76.411,76.415,76.336,76.344,1388120000.0
2007-09-13 18:15:00,76.377,76.443,76.353,76.407,1166300000.0
2007-09-13 18:30:00,76.434,76.45,76.373,76.391,1326810000.0
2007-09-13 18:45:00,76.423,76.423,76.309,76.32,1100240000.0
2007-09-13 19:00:00,76.351,76.413,76.317,76.405,1044560000.0
2007-09-13 19:15:00,76.405,76.471,76.328,76.427,1512750000.0
2007-09-13 19:30:00,76.417,76.468,76.33,76.42,1081460000.0
2007-09-13 19:45:00,76.425,76.433,76.342,76.349,1090460000.0
2007-09-13 20:00:00,76.383,76.383,76.333,76.362,1014140000.0
2007-09-13 20:15:00,76.365,76.399,76.284,76.322,1320630000.0
2007-09-13 20:30:00,76.343,76.368,76.295,76.349,747740000.0
2007-09-13 20:45:00,76.385,76.385,76.307,76.338,1091680000.0
2007-09-13 21:00:00,76.309,76.358,76.286,76.308,1400260000.0
2007-09-13 21:15:00,76.326,76.33,76.263,76.264,790120000.0
2007-09-13 21:30:00,76.293,76.327,76.243,76.266,885340000.0
2007-09-13 21:45:00,76.293,76.311,76.232,76.237,1367670000.0
2007-09-13 22:00:00,76.273,76.273,76.18,76.201,714200000.0
2007-09-13 22:15:00,76.217,76.232,76.15,76.155,1043500000.0
2007-09-13 22:30:00,76.184,76.184,76.122,76.143,728510000.0
2007-09-13 22:45:00,76.174,76.174,76.081,76.105,692820000.0
2007-09-13 23:00:00,76.131,76.131,75.925,75.991,832580000.0
2007-09-13 23:15:00,75.999,76.068,75.986,76.022,784850000.0
2007-09-13 23:30:00,76.035,76.053,75.911,75.939,438680000.0
2007-09-13 23:45:00,75.967,75.967,75.838,75.873,1033290000.0
2007-09-14 00:00:00,75.859,75.929,75.824,75.879,868310000.0
2007-09-14 00:15:00,75.916,75.974,75.893,75.93,842300000.0
2007-09-14 00:30:00,75.958,75.958,75.804,75.818,824460000.0
2007-09-14 00:45:00,75.861,75.873,75.66,75.704,1052920000.0
2007-09-14 01:00:00,75.724,75.771,75.692,75.758,763420000.0
2007-09-14 01:15:00,75.776,75.869,75.75,75.836,679730000.0
2007-09-14 01:30:00,75.866,75.866,75.801,75.81,1104680000.0
2007-09-14 01:45:00,75.837,75.857,75.798,75.857,671580000.0
2007-09-14 02:00:00,75.893,75.951,75.877,75.922,1262820000.0
2007-09-14 02:15:00,75.944,75.965,75.895,75.911,1494960000.0
2007-09-14 02:30:00,75.908,75.935,75.844,75.911,1423590000.0
2007-09-14 02:45:00,75.948,75.992,75.902,75.986,1160260000.0
2007-09-14 03:00:00,76.001,76.115,75.962,76.073,1285600000.0
2007-09-14 03:15:00,76.093,76.184,76.072,76.08,1405290000.0
2007-09-14 03:30:00,76.111,76.111,76.02,76.027,1581980000.0
2007-09-14 03:45:00,76.053,76.075,75.965,76.03,1467550000.0
2007-09-14 04:00:00,76.073,76.09,75.975,75.981,1399300000.0
2007-09-14 04:15:00,76.013,76.03,75.92,75.936,1128540000.0
2007-09-14 04:30:00,75.957,75.995,75.923,75.98,1420700000.0
2007-09-14 04:45:00,75.981,76.021,75.952,76.0,1031320000.0
2007-09-14 05:00:00,76.022,76.022,75.936,75.942,1180580000.0
2007-09-14 05:15:00,75.965,75.967,75.858,75.87,1391300000.0
2007-09-14 05:30:00,75.896,76.003,75.872,75.955,1395130000.0
2007-09-14 05:45:00,75.996,76.014,75.954,75.978,1385120000.0
2007-09-14 06:00:00,75.999,76.082,75.992,76.058,1389690000.0
2007-09-14 06:15:00,76.084,76.084,76.016,76.045,1337900000.0
2007-09-14 06:30:00,76.051,76.059,75.981,76.02,1364390000.0
2007-09-14 06:45:00,76.021,76.063,75.954,76.031,1533040000.0
2007-09-14 07:00:00,76.071,76.071,75.982,76.021,1340610000.0
2007-09-14 07:15:00,76.036,76.042,75.977,76.02,1394800000.0
2007-09-14 07:30:00,76.024,76.024,75.947,75.963,1010490000.0
2007-09-14 07:45:00,76.006,76.037,75.954,76.01,1459400000.0
2007-09-14 08:00:00,76.039,76.091,76.003,76.071,1326100000.0
2007-09-14 08:15:00,76.087,76.169,76.071,76.123,1243980000.0
2007-09-14 08:30:00,76.153,76.171,76.069,76.145,1511420000.0
2007-09-14 08:45:00,76.154,76.354,76.146,76.326,1310310000.0
2007-09-14 09:00:00,76.334,76.347,76.2,76.202,1508350000.0
2007-09-14 09:15:00,76.211,76.229,76.131,76.177,1370990000.0
2007-09-14 09:30:00,76.209,76.231,76.162,76.176,1335110000.0
2007-09-14 09:45:00,76.202,76.223,75.988,76.043,1455180000.0
2007-09-14 10:00:00,76.038,76.038,75.947,76.035,1314120000.0
2007-09-14 10:15:00,76.024,76.113,75.976,76.06,1108940000.0
2007-09-14 10:30:00,76.081,76.108,76.017,76.081,972280000.0
2007-09-14 10:45:00,76.1,76.118,76.014,76.014,1032630000.0
2007-09-14 11:00:00,76.021,76.047,75.931,75.954,1297230000.0
2007-09-14 11:15:00,75.954,75.994,75.883,75.913,1153770000.0
2007-09-14 11:30:00,75.931,76.039,75.9,75.963,1026140000.0
2007-09-14 11:45:00,75.989,76.004,75.901,75.954,1569930000.0
2007-09-14 12:00:00,75.984,76.015,75.906,75.959,1181370000.0
2007-09-14 12:15:00,75.973,76.015,75.907,75.952,1057280000.0
2007-09-14 12:30:00,75.97,76.001,75.837,75.946,1034820000.0
2007-09-14 12:45:00,75.984,75.984,75.876,75.949,1101920000.0
2007-09-14 13:00:00,75.97,75.971,75.86,75.903,1271740000.0
2007-09-14 13:15:00,75.912,75.912,75.833,75.86,1077290000.0
2007-09-14 13:30:00,75.896,75.923,75.845,75.89,1197560000.0
2007-09-14 13:45:00,75.923,75.928,75.866,75.871,1281850000.0
2007-09-14 14:00:00,75.924,75.924,75.811,75.861,1367950000.0
2007-09-14 14:15:00,75.896,75.982,75.86,75.895,1350360000.0
2007-09-14 14:30:00,75.74,75.904,75.583,75.629,1164030000.0
2007-09-14 14:45:00,75.649,75.799,75.625,75.733,1052740000.0
2007-09-14 15:00:00,75.767,75.777,75.665,75.753,1579370000.0
2007-09-14 15:15:00,75.76,75.796,75.714,75.769,1323520000.0
2007-09-14 15:30:00,75.786,75.799,75.679,75.785,1063230000.0
2007-09-14 15:45:00,75.784,75.965,75.749,75.922,1076610000.0
2007-09-14 16:00:00,75.906,76.097,75.906,76.024,1410590000.0
2007-09-14 16:15:00,76.028,76.132,76.005,76.079,1115880000.0
2007-09-14 16:30:00,76.106,76.128,76.052,76.052,1159180000.0
2007-09-14 16:45:00,76.075,76.177,76.046,76.046,1509810000.0
2007-09-14 17:00:00,76.075,76.149,76.042,76.094,1361880000.0
2007-09-14 17:15:00,76.092,76.152,76.044,76.089,1289260000.0
2007-09-14 17:30:00,76.119,76.139,76.07,76.135,1066620000.0
2007-09-14 17:45:00,76.136,76.239,76.114,76.218,1245830000.0
2007-09-14 18:00:00,76.213,76.289,76.142,76.171,1411960000.0
2007-09-14 18:15:00,76.187,76.212,76.164,76.189,1126450000.0
2007-09-14 18:30:00,76.204,76.237,76.164,76.19,1281080000.0
2007-09-14 18:45:00,76.226,76.226,76.13,76.154,1069200000.0
2007-09-14 19:00:00,76.162,76.167,76.069,76.133,1011410000.0
2007-09-14 19:15:00,76.148,76.226,76.134,76.205,1381780000.0
2007-09-14 19:30:00,76.201,76.218,76.124,76.165,1257050000.0
2007-09-14 19:45:00,76.193,76.216,76.136,76.176,1315350000.0
2007-09-14 20:00:00,76.196,76.196,76.121,76.153,1200380000.0
2007-09-14 20:15:00,76.148,76.177,76.114,76.149,1266410000.0
2007-09-14 20:30:00,76.146,76.19,76.1,76.108,817770000.0
2007-09-14 20:45:00,76.132,76.144,76.084,76.111,1019420000.0
2007-09-14 21:00:00,76.108,76.14,76.082,76.109,1214160000.0
2007-09-14 21:15:00,76.128,76.15,76.087,76.15,1076210000.0
2007-09-14 21:30:00,76.189,76.223,76.105,76.193,953200000.0
2007-09-14 21:45:00,76.222,76.284,76.148,76.247,1279970000.0
2007-09-14 22:00:00,76.238,76.291,76.211,76.269,945140000.0
2007-09-14 22:15:00,76.3,76.3,76.235,76.249,966210000.0
2007-09-14 22:30:00,76.29,76.29,76.188,76.204,615560000.0
2007-09-14 22:45:00,76.233,76.243,76.181,76.196,534660000.0
2007-09-17 02:00:00,76.177,76.202,76.135,76.178,845210000.0
2007-09-17 02:15:00,76.219,76.236,76.172,76.192,1140430000.0
2007-09-17 02:30:00,76.216,76.248,76.177,76.214,678530000.0
2007-09-17 02:45:00,76.238,76.263,76.207,76.24,597960000.0
2007-09-17 03:00:00,76.259,76.299,76.237,76.279,1067910000.0
2007-09-17 03:15:00,76.291,76.316,76.234,76.281,894960000.0
2007-09-17 03:30:00,76.287,76.29,76.144,76.208,894230000.0
2007-09-17 03:45:00,76.223,76.274,76.197,76.213,840700000.0
2007-09-17 04:00:00,76.275,76.279,76.207,76.219,949060000.0
2007-09-17 04:15:00,76.23,76.25,76.201,76.219,546100000.0
2007-09-17 04:30:00,76.247,76.27,76.209,76.218,779380000.0
2007-09-17 04:45:00,76.244,76.255,76.115,76.178,793340000.0
2007-09-17 05:00:00,76.195,76.217,76.172,76.185,631920000.0
2007-09-17 05:15:00,76.2,76.209,76.083,76.118,953490000.0
2007-09-17 05:30:00,76.164,76.168,76.07,76.124,1009320000.0
2007-09-17 05:45:00,76.152,76.162,76.088,76.088,935130000.0
2007-09-17 06:00:00,76.121,76.124,76.037,76.065,1364870000.0
2007-09-17 06:15:00,76.068,76.068,75.965,76.002,1215000000.0
2007-09-17 06:30:00,76.006,76.029,75.974,76.005,942340000.0
2007-09-17 06:45:00,76.072,76.075,75.969,76.008,1702210000.0
2007-09-17 07:00:00,76.025,76.029,75.976,75.992,1139550000.0
2007-09-17 07:15:00,76.02,76.056,75.978,76.029,846130000.0
2007-09-17 07:30:00,76.062,76.081,75.99,76.002,1305870000.0
2007-09-17 07:45:00,76.031,76.064,75.972,76.021,1171500000.0
2007-09-17 08:00:00,76.02,76.037,75.978,75.985,1327550000.0
2007-09-17 08:15:00,76.003,76.097,75.993,76.066,1272980000.0
2007-09-17 08:30:00,76.093,76.137,75.957,75.981,1505940000.0
2007-09-17 08:45:00,76.005,76.023,75.983,75.997,1019200000.0
2007-09-17 09:00:00,76.012,76.021,75.91,75.91,1178260000.0
2007-09-17 09:15:00,75.92,75.927,75.713,75.746,1334350000.0
2007-09-17 09:30:00,75.759,75.81,75.676,75.735,1118680000.0
2007-09-17 09:45:00,75.741,75.756,75.635,75.679,1386160000.0
2007-09-17 10:00:00,75.699,75.772,75.672,75.714,1224290000.0
2007-09-17 10:15:00,75.746,75.86,75.719,75.802,1091710000.0
2007-09-17 10:30:00,75.83,75.831,75.679,75.704,1292170000.0
2007-09-17 10:45:00,75.718,75.759,75.664,75.738,1340890000.0
2007-09-17 11:00:00,75.725,75.789,75.705,75.729,1454710000.0
2007-09-17 11:15:00,75.741,75.745,75.675,75.691,1144470000.0
2007-09-17 11:30:00,75.715,75.731,75.671,75.731,1147250000.0
2007-09-17 11:45:00,75.706,75.759,75.684,75.735,1396390000.0
2007-09-17 12:00:00,75.768,75.769,75.583,75.63,1056200000.0
2007-09-17 12:15:00,75.625,75.634,75.574,75.6,1015830000.0
2007-09-17 12:30:00,75.638,75.67,75.594,75.635,1277640000.0
2007-09-17 12:45:00,75.662,75.72,75.63,75.702,1551470000.0
2007-09-17 13:00:00,75.683,75.73,75.65,75.664,1070630000.0
2007-09-17 13:15:00,75.701,75.775,75.669,75.743,1166550000.0
2007-09-17 13:30:00,75.761,75.77,75.703,75.716,1306020000.0
2007-09-17 13:45:00,75.72,75.829,75.707,75.793,1472990000.0
2007-09-17 14:00:00,75.811,75.813,75.76,75.795,1393130000.0
2007-09-17 14:15:00,75.816,75.816,75.737,75.748,1222270000.0
2007-09-17 14:30:00,75.738,75.781,75.702,75.755,1097620000.0
2007-09-17 14:45:00,75.772,75.86,75.757,75.838,1303160000.0
2007-09-17 15:00:00,75.829,75.904,75.813,75.875,1120710000.0
2007-09-17 15:15:00,75.901,75.931,75.834,75.849,1078940000.0
2007-09-17 15:30:00,75.88,75.935,75.849,75.888,1049530000.0
2007-09-17 15:45:00,75.907,75.999,75.859,75.951,1185200000.0
2007-09-17 16:00:00,75.951,75.994,75.924,75.994,1512190000.0
2007-09-17 16:15:00,75.978,76.029,75.935,75.961,1048120000.0
2007-09-17 16:30:00,75.962,75.967,75.881,75.944,1192600000.0
2007-09-17 16:45:00,75.927,75.95,75.824,75.835,1363660000.0
2007-09-17 17:00:00,75.833,75.973,75.827,75.973,1045900000.0
2007-09-17 17:15:00,75.983,76.013,75.951,75.994,1007760000.0
2007-09-17 17:30:00,75.999,76.003,75.893,75.922,970800000.0
2007-09-17 17:45:00,75.936,75.959,75.783,75.836,1206830000.0
2007-09-17 18:00:00,75.826,75.921,75.778,75.852,1299100000.0
2007-09-17 18:15:00,75.891,75.928,75.854,75.927,1314170000.0
2007-09-17 18:30:00,75.926,75.979,75.895,75.908,1464080000.0
2007-09-17 18:45:00,75.946,75.972,75.912,75.952,1567590000.0
2007-09-17 19:00:00,75.962,75.968,75.909,75.916,1346350000.0
2007-09-17 19:15:00,75.93,75.953,75.915,75.94,1503560000.0
2007-09-17 19:30:00,75.955,75.955,75.872,75.903,1278360000.0
2007-09-17 19:45:00,75.92,75.93,75.852,75.876,1446320000.0
2007-09-17 20:00:00,75.884,75.893,75.818,75.852,1467090000.0
2007-09-17 20:15:00,75.875,75.883,75.828,75.874,1237120000.0
2007-09-17 20:30:00,75.882,75.926,75.862,75.892,1360970000.0
2007-09-17 20:45:00,75.906,75.923,75.851,75.907,1309030000.0
2007-09-17 21:00:00,75.897,75.932,75.862,75.918,1489090000.0
2007-09-17 21:15:00,75.951,75.97,75.899,75.9,1379360000.0
2007-09-17 21:30:00,75.917,75.938,75.88,75.908,1469970000.0
2007-09-17 21:45:00,75.938,75.943,75.899,75.909,1517470000.0
2007-09-17 22:00:00,75.939,75.947,75.885,75.896,1430680000.0
2007-09-17 22:15:00,75.931,75.961,75.909,75.916,1284370000.0
2007-09-17 22:30:00,75.955,75.956,75.872,75.918,1318480000.0
2007-09-17 22:45:00,75.918,75.921,75.855,75.918,1476550000.0
2007-09-17 23:00:00,75.952,75.953,75.84,75.871,1254230000.0
2007-09-17 23:15:00,75.895,75.907,75.809,75.822,1388620000.0
2007-09-17 23:30:00,75.856,75.87,75.791,75.846,1261750000.0
2007-09-17 23:45:00,75.867,75.885,75.803,75.829,1417750000.0
2007-09-18 00:00:00,75.864,75.867,75.712,75.735,1441300000.0
2007-09-18 00:15:00,75.762,75.821,75.725,75.797,1524610000.0
2007-09-18 00:30:00,75.814,75.832,75.749,75.768,1307400000.0
2007-09-18 00:45:00,75.802,75.804,75.702,75.704,1226730000.0
2007-09-18 01:00:00,75.736,75.768,75.673,75.691,1244790000.0
2007-09-18 01:15:00,75.704,75.708,75.623,75.634,1374250000.0
2007-09-18 01:30:00,75.659,75.724,75.632,75.708,1676890000.0
2007-09-18 01:45:00,75.748,75.748,75.675,75.726,1376540000.0
2007-09-18 02:00:00,75.746,75.77,75.692,75.699,975080000.0
2007-09-18 02:15:00,75.723,75.723,75.665,75.679,1111880000.0
2007-09-18 02:30:00,75.715,75.749,75.669,75.72,1150220000.0
2007-09-18 02:45:00,75.754,75.764,75.686,75.687,1346620000.0
2007-09-18 03:00:00,75.724,75.74,75.651,75.671,1357160000.0
2007-09-18 03:15:00,75.699,75.699,75.577,75.581,981750000.0
2007-09-18 03:30:00,75.608,75.643,75.56,75.629,1165920000.0
2007-09-18 03:45:00,75.672,75.743,75.64,75.658,1284990000.0
2007-09-18 04:00:00,75.707,75.735,75.647,75.675,1120910000.0
2007-09-18 04:15:00,75.695,75.725,75.656,75.687,1042910000.0
2007-09-18 04:30:00,75.719,75.749,75.685,75.73,944740000.0
2007-09-18 04:45:00,75.735,75.735,75.66,75.687,1300610000.0
2007-09-18 05:00:00,75.72,75.736,75.682,75.698,1159100000.0
2007-09-18 05:15:00,75.728,75.741,75.688,75.704,1274270000.0
2007-09-18 05:30:00,75.749,75.751,75.693,75.71,967230000.0
2007-09-18 05:45:00,75.733,75.743,75.686,75.696,1508480000.0
2007-09-18 06:00:00,75.723,75.779,75.679,75.711,1531810000.0
2007-09-18 06:15:00,75.733,75.759,75.697,75.699,1281260000.0
2007-09-18 06:30:00,75.711,75.736,75.662,75.709,638890000.0
2007-09-18 06:45:00,75.716,75.733,75.668,75.73,1324290000.0
2007-09-18 07:00:00,75.741,75.768,75.705,75.715,1278780000.0
2007-09-18 07:15:00,75.764,75.765,75.699,75.699,1260770000.0
2007-09-18 07:30:00,75.777,75.777,75.679,75.688,1412160000.0
2007-09-18 07:45:00,75.713,75.723,75.606,75.682,1611310000.0
2007-09-18 08:00:00,75.695,75.711,75.592,75.618,1448950000.0
2007-09-18 08:15:00,75.638,75.643,75.558,75.577,1630420000.0
2007-09-18 08:30:00,75.594,75.636,75.562,75.597,1644400000.0
2007-09-18 08:45:00,75.628,75.724,75.59,75.658,1103340000.0
2007-09-18 09:00:00,75.668,75.705,75.623,75.691,1313400000.0
2007-09-18 09:15:00,75.684,75.734,75.652,75.66,1263100000.0
2007-09-18 09:30:00,75.696,75.76,75.659,75.705,1649770000.0
2007-09-18 09:45:00,75.739,75.794,75.712,75.741,1561350000.0
2007-09-18 10:00:00,75.748,75.783,75.739,75.751,1076540000.0
2007-09-18 10:15:00,75.766,75.882,75.757,75.866,1308470000.0
2007-09-18 10:30:00,75.868,75.904,75.794,75.804,1128150000.0
2007-09-18 10:45:00,75.81,75.855,75.797,75.823,1068650000.0
2007-09-18 11:00:00,75.836,75.836,75.76,75.819,966700000.0
2007-09-18 11:15:00,75.828,75.863,75.774,75.796,713530000.0
2007-09-18 11:30:00,75.83,75.865,75.794,75.84,819770000.0
2007-09-18 11:45:00,75.831,75.883,75.82,75.841,1059710000.0
2007-09-18 12:00:00,75.884,75.892,75.83,75.832,1158800000.0
2007-09-18 12:15:00,75.856,75.864,75.799,75.843,1046690000.0
2007-09-18 12:30:00,75.861,75.919,75.826,75.882,1091240000.0
2007-09-18 12:45:00,75.914,75.914,75.839,75.841,981010000.0
2007-09-18 13:00:00,75.882,75.903,75.837,75.842,1280470000.0
2007-09-18 13:15:00,75.876,75.908,75.847,75.883,1008360000.0
2007-09-18 13:30:00,75.904,75.928,75.866,75.905,944590000.0
2007-09-18 13:45:00,75.937,75.937,75.861,75.904,1289850000.0
2007-09-18 14:00:00,75.926,76.142,75.882,76.096,1344840000.0
2007-09-18 14:15:00,76.096,76.202,76.077,76.105,1121320000.0
2007-09-18 14:30:00,76.093,76.392,76.068,76.318,1327980000.0
2007-09-18 14:45:00,76.298,76.33,76.226,76.243,1361940000.0
2007-09-18 15:00:00,76.222,76.287,76.169,76.26,1180710000.0
2007-09-18 15:15:00,76.272,76.272,76.179,76.231,1000050000.0
2007-09-18 15:30:00,76.253,76.263,76.162,76.203,1063770000.0
2007-09-18 15:45:00,76.241,76.241,76.111,76.163,1095360000.0
2007-09-18 16:00:00,76.184,76.261,76.143,76.239,1332520000.0
2007-09-18 16:15:00,76.252,76.273,76.197,76.258,1182110000.0
2007-09-18 16:30:00,76.252,76.312,76.24,76.242,1070160000.0
2007-09-18 16:45:00,76.271,76.31,76.214,76.27,1568520000.0
2007-09-18 17:00:00,76.247,76.285,76.212,76.26,1027740000.0
2007-09-18 17:15:00,76.285,76.307,76.241,76.261,1115340000.0
2007-09-18 17:30:00,76.295,76.295,76.232,76.256,1308320000.0
2007-09-18 17:45:00,76.282,76.303,76.247,76.279,1150490000.0
2007-09-18 18:00:00,76.29,76.294,76.231,76.272,917850000.0
2007-09-18 18:15:00,76.29,76.309,76.246,76.274,1588760000.0
2007-09-18 18:30:00,76.311,76.341,76.28,76.29,1217500000.0
2007-09-18 18:45:00,76.321,76.323,76.259,76.289,1344790000.0
2007-09-18 19:00:00,76.313,76.351,76.281,76.315,1052730000.0
2007-09-18 19:15:00,76.327,76.327,76.27,76.289,1113680000.0
2007-09-18 19:30:00,76.322,76.322,76.251,76.27,1412040000.0
2007-09-18 19:45:00,76.262,76.354,76.262,76.354,1260350000.0
2007-09-18 20:00:00,76.356,76.387,76.299,76.348,1218000000.0
2007-09-18 20:15:00,76.313,76.535,76.105,76.247,1019960000.0
2007-09-18 20:30:00,76.261,76.683,76.222,76.618,787850000.0
2007-09-18 20:45:00,76.606,76.64,76.497,76.568,1139080000.0
2007-09-18 21:00:00,76.578,76.591,76.49,76.583,1296870000.0
2007-09-18 21:15:00,76.588,76.929,76.588,76.875,980600000.0
2007-09-18 21:30:00,76.901,77.061,76.852,76.978,1014770000.0
2007-09-18 21:45:00,77.015,77.015,76.899,76.927,1222930000.0
2007-09-18 22:00:00,76.958,76.962,76.872,76.905,1234310000.0
2007-09-18 22:15:00,76.945,76.967,76.892,76.918,642900000.0
2007-09-18 22:30:00,76.951,76.951,76.87,76.89,822860000.0
2007-09-18 22:45:00,76.913,76.941,76.861,76.867,677560000.0
2007-09-18 23:00:00,76.888,76.888,76.809,76.84,682930000.0
2007-09-18 23:15:00,76.876,76.908,76.829,76.874,650730000.0
2007-09-18 23:30:00,76.926,76.926,76.825,76.831,1046550000.0
2007-09-18 23:45:00,76.863,76.869,76.735,76.857,1179110000.0
2007-09-19 00:00:00,76.845,76.878,76.795,76.826,770830000.0
2007-09-19 00:15:00,76.881,76.881,76.757,76.759,863700000.0
2007-09-19 00:30:00,76.799,76.805,76.748,76.795,839090000.0
2007-09-19 00:45:00,76.844,76.844,76.717,76.73,803150000.0
2007-09-19 01:00:00,76.758,76.758,76.62,76.657,726950000.0
2007-09-19 01:15:00,76.691,76.713,76.612,76.617,602360000.0
2007-09-19 01:30:00,76.627,76.677,76.604,76.669,503000000.0
2007-09-19 01:45:00,76.697,76.697,76.638,76.673,866860000.0
2007-09-19 02:00:00,76.668,76.782,76.661,76.752,1325570000.0
2007-09-19 02:15:00,76.781,76.791,76.73,76.735,1356850000.0
2007-09-19 02:30:00,76.776,76.794,76.745,76.786,1001980000.0
2007-09-19 02:45:00,76.814,76.893,76.794,76.849,1357820000.0
2007-09-19 03:00:00,76.883,76.951,76.836,76.95,1173950000.0
2007-09-19 03:15:00,76.956,76.963,76.891,76.907,1068890000.0
2007-09-19 03:30:00,76.929,76.952,76.882,76.897,1181890000.0
2007-09-19 03:45:00,76.904,76.904,76.796,76.882,1278060000.0
2007-09-19 04:00:00,76.885,76.889,76.803,76.811,1039150000.0
2007-09-19 04:15:00,76.794,76.794,76.73,76.765,1200520000.0
2007-09-19 04:30:00,76.769,76.818,76.741,76.778,902650000.0
2007-09-19 04:45:00,76.807,76.821,76.755,76.779,1289680000.0
2007-09-19 05:00:00,76.794,76.822,76.755,76.781,1429240000.0
2007-09-19 05:15:00,76.804,76.839,76.764,76.825,1242640000.0
2007-09-19 05:30:00,76.829,76.855,76.795,76.845,1081840000.0
2007-09-19 05:45:00,76.863,76.894,76.832,76.857,1417600000.0
2007-09-19 06:00:00,76.877,76.878,76.822,76.846,1385200000.0
2007-09-19 06:15:00,76.845,76.903,76.83,76.882,1332380000.0
2007-09-19 06:30:00,76.889,76.894,76.825,76.83,1006380000.0
2007-09-19 06:45:00,76.843,76.882,76.769,76.81,1460650000.0
2007-09-19 07:00:00,76.842,76.866,76.801,76.81,1209060000.0
2007-09-19 07:15:00,76.833,76.87,76.766,76.84,1366470000.0
2007-09-19 07:30:00,76.874,76.912,76.794,76.84,1401650000.0
2007-09-19 07:45:00,76.88,76.88,76.784,76.784,1638670000.0
2007-09-19 08:00:00,76.797,76.813,76.76,76.779,1170730000.0
2007-09-19 08:15:00,76.805,76.805,76.723,76.76,1611660000.0
2007-09-19 08:30:00,76.784,76.82,76.745,76.775,1655010000.0
2007-09-19 08:45:00,76.794,76.82,76.753,76.783,1144470000.0
2007-09-19 09:00:00,76.774,76.882,76.774,76.86,1285250000.0
2007-09-19 09:15:00,76.873,76.926,76.854,76.879,1119360000.0
2007-09-19 09:30:00,76.9,76.9,76.701,76.774,1635120000.0
2007-09-19 09:45:00,76.766,76.853,76.722,76.849,1523230000.0
2007-09-19 10:00:00,76.854,76.891,76.824,76.84,1381630000.0
2007-09-19 10:15:00,76.844,76.859,76.779,76.825,1303810000.0
2007-09-19 10:30:00,76.834,76.838,76.741,76.785,1133580000.0
2007-09-19 10:45:00,76.814,76.836,76.722,76.788,1119730000.0
2007-09-19 11:00:00,76.826,76.843,76.738,76.771,970550000.0
2007-09-19 11:15:00,76.79,76.798,76.736,76.755,729760000.0
2007-09-19 11:30:00,76.782,76.86,76.752,76.813,864260000.0
2007-09-19 11:45:00,76.845,76.861,76.746,76.746,1286200000.0
2007-09-19 12:00:00,76.776,76.822,76.737,76.747,1230380000.0
2007-09-19 12:15:00,76.784,76.793,76.706,76.767,1056690000.0
2007-09-19 12:30:00,76.813,76.814,76.707,76.741,1072840000.0
2007-09-19 12:45:00,76.776,76.784,76.651,76.668,1029830000.0
2007-09-19 13:00:00,76.695,76.734,76.653,76.734,1293720000.0
2007-09-19 13:15:00,76.755,76.796,76.705,76.784,1086160000.0
2007-09-19 13:30:00,76.775,76.809,76.677,76.735,990160000.0
2007-09-19 13:45:00,76.723,76.841,76.705,76.805,1356880000.0
2007-09-19 14:00:00,76.807,76.86,76.695,76.728,1308570000.0
2007-09-19 14:15:00,76.772,76.803,76.713,76.744,1114390000.0
2007-09-19 14:30:00,76.714,76.854,76.697,76.811,1324230000.0
2007-09-19 14:45:00,76.831,76.949,76.806,76.923,1396610000.0
2007-09-19 15:00:00,76.93,76.938,76.861,76.904,1193220000.0
2007-09-19 15:15:00,76.91,76.91,76.821,76.821,972380000.0
2007-09-19 15:30:00,76.849,76.923,76.816,76.923,1022970000.0
2007-09-19 15:45:00,76.926,76.99,76.883,76.931,1101040000.0
2007-09-19 16:00:00,76.938,77.112,76.904,77.072,1313860000.0
2007-09-19 16:15:00,77.082,77.108,76.992,77.013,1213630000.0
2007-09-19 16:30:00,77.048,77.103,76.988,77.002,1108440000.0
2007-09-19 16:45:00,77.031,77.124,76.991,77.107,1548260000.0
2007-09-19 17:00:00,77.118,77.13,77.056,77.059,1035470000.0
2007-09-19 17:15:00,77.091,77.134,77.049,77.072,1121870000.0
2007-09-19 17:30:00,77.101,77.116,77.023,77.036,1353740000.0
2007-09-19 17:45:00,77.075,77.11,77.034,77.092,1173130000.0
2007-09-19 18:00:00,77.095,77.113,77.024,77.053,998780000.0
2007-09-19 18:15:00,77.072,77.082,77.006,77.055,1459590000.0
2007-09-19 18:30:00,77.068,77.082,76.958,76.987,1331650000.0
2007-09-19 18:45:00,77.012,77.051,76.98,77.042,1444390000.0
2007-09-19 19:00:00,77.017,77.036,76.892,76.902,1108790000.0
2007-09-19 19:15:00,76.933,76.965,76.896,76.901,1174310000.0
2007-09-19 19:30:00,76.932,76.962,76.865,76.948,1591280000.0
2007-09-19 19:45:00,76.98,76.998,76.925,76.962,1289760000.0
2007-09-19 20:00:00,76.979,76.979,76.882,76.891,1061470000.0
2007-09-19 20:15:00,76.917,76.917,76.808,76.89,949220000.0
2007-09-19 20:30:00,76.893,76.985,76.881,76.941,765370000.0
2007-09-19 20:45:00,76.95,77.005,76.945,76.954,1182540000.0
2007-09-19 21:00:00,76.928,76.961,76.877,76.905,1145390000.0
2007-09-19 21:15:00,76.934,76.964,76.887,76.893,778540000.0
2007-09-19 21:30:00,76.93,76.983,76.877,76.955,884030000.0
2007-09-19 21:45:00,76.992,77.009,76.852,76.877,995150000.0
2007-09-19 22:00:00,76.891,76.924,76.815,76.886,1132100000.0
2007-09-19 22:15:00,76.881,76.934,76.864,76.87,559600000.0
2007-09-19 22:30:00,76.911,76.948,76.877,76.91,740860000.0
2007-09-19 22:45:00,76.977,76.977,76.89,76.89,436480000.0
2007-09-19 23:00:00,76.942,76.942,76.864,76.879,661950000.0
2007-09-19 23:15:00,76.926,76.927,76.879,76.89,727900000.0
2007-09-19 23:30:00,76.913,76.914,76.806,76.808,990840000.0
2007-09-19 23:45:00,76.83,76.854,76.795,76.808,700830000.0
2007-09-20 00:00:00,76.83,76.896,76.824,76.856,482320000.0
2007-09-20 00:15:00,76.895,76.912,76.835,76.862,618460000.0
2007-09-20 00:30:00,76.896,76.903,76.855,76.882,421680000.0
2007-09-20 00:45:00,76.924,76.947,76.853,76.899,659760000.0
2007-09-20 01:00:00,76.924,76.935,76.846,76.869,666920000.0
2007-09-20 01:15:00,76.907,76.954,76.871,76.918,505050000.0
2007-09-20 01:30:00,76.912,76.938,76.846,76.868,749270000.0
2007-09-20 01:45:00,76.893,76.937,76.867,76.888,706130000.0
2007-09-20 02:00:00,76.917,76.943,76.853,76.906,1244270000.0
2007-09-20 02:15:00,76.935,77.003,76.894,76.956,1358040000.0
2007-09-20 02:30:00,76.948,76.971,76.902,76.933,1296150000.0
2007-09-20 02:45:00,76.932,76.964,76.897,76.917,1349440000.0
2007-09-20 03:00:00,76.94,76.962,76.879,76.882,1337530000.0
2007-09-20 03:15:00,76.9,76.912,76.849,76.899,875900000.0
2007-09-20 03:30:00,76.887,76.917,76.821,76.88,1170340000.0
2007-09-20 03:45:00,76.902,76.919,76.865,76.876,1003600000.0
2007-09-20 04:00:00,76.907,76.924,76.869,76.896,1024680000.0
2007-09-20 04:15:00,76.913,76.954,76.889,76.897,1334080000.0
2007-09-20 04:30:00,76.931,76.961,76.882,76.892,981880000.0
2007-09-20 04:45:00,76.933,76.96,76.876,76.918,995900000.0
2007-09-20 05:00:00,76.924,76.939,76.88,76.9,1429390000.0
2007-09-20 05:15:00,76.946,76.95,76.883,76.903,1100720000.0
2007-09-20 05:30:00,76.978,76.978,76.876,76.91,1073680000.0
2007-09-20 05:45:00,76.915,76.923,76.852,76.878,1510640000.0
2007-09-20 06:00:00,76.901,76.922,76.854,76.868,1234410000.0
2007-09-20 06:15:00,76.896,76.917,76.843,76.884,1363220000.0
2007-09-20 06:30:00,76.899,76.941,76.878,76.932,737180000.0
2007-09-20 06:45:00,76.932,76.944,76.87,76.884,1418460000.0
2007-09-20 07:00:00,76.93,76.939,76.87,76.892,885900000.0
2007-09-20 07:15:00,76.92,76.92,76.835,76.893,1400730000.0
2007-09-20 07:30:00,76.872,76.877,76.809,76.817,1219010000.0
2007-09-20 07:45:00,76.854,76.873,76.79,76.842,1582130000.0
2007-09-20 08:00:00,76.847,76.888,76.787,76.808,1402510000.0
2007-09-20 08:15:00,76.844,76.871,76.815,76.855,1561290000.0
2007-09-20 08:30:00,76.826,76.895,76.73,76.756,1636840000.0
2007-09-20 08:45:00,76.787,76.879,76.731,76.81,1101750000.0
2007-09-20 09:00:00,76.803,76.864,76.733,76.754,1251240000.0
2007-09-20 09:15:00,76.729,76.749,76.587,76.687,1207400000.0
2007-09-20 09:30:00,76.7,76.786,76.677,76.75,1605010000.0
2007-09-20 09:45:00,76.754,76.841,76.719,76.815,1501240000.0
2007-09-20 10:00:00,76.841,76.86,76.763,76.763,1393950000.0
2007-09-20 10:15:00,76.798,76.817,76.725,76.749,1504840000.0
2007-09-20 10:30:00,76.764,76.804,76.726,76.781,1296610000.0
2007-09-20 10:45:00,76.808,76.839,76.771,76.795,1096210000.0
2007-09-20 11:00:00,76.827,76.917,76.799,76.834,919010000.0
2007-09-20 11:15:00,76.859,76.883,76.824,76.824,695260000.0
2007-09-20 11:30:00,76.856,76.896,76.827,76.864,882550000.0
2007-09-20 11:45:00,76.864,76.864,76.731,76.731,1289880000.0
2007-09-20 12:00:00,76.739,76.76,76.623,76.68,1246030000.0
2007-09-20 12:15:00,76.714,76.741,76.627,76.651,981180000.0
2007-09-20 12:30:00,76.674,76.753,76.647,76.701,1088290000.0
2007-09-20 12:45:00,76.719,76.766,76.68,76.752,1013360000.0
2007-09-20 13:00:00,76.754,76.761,76.513,76.513,1333210000.0
2007-09-20 13:15:00,76.503,76.636,76.484,76.574,1163510000.0
2007-09-20 13:30:00,76.578,76.619,76.485,76.494,1028340000.0
2007-09-20 13:45:00,76.526,76.562,76.389,76.49,1466700000.0
2007-09-20 14:00:00,76.522,76.635,76.447,76.483,1328300000.0
2007-09-20 14:15:00,76.481,76.541,76.443,76.461,1118080000.0
2007-09-20 14:30:00,76.447,76.641,76.447,76.622,1355000000.0
2007-09-20 14:45:00,76.643,76.644,76.529,76.532,1378770000.0
2007-09-20 15:00:00,76.521,76.583,76.479,76.516,1116520000.0
2007-09-20 15:15:00,76.517,76.543,76.395,76.491,953370000.0
2007-09-20 15:30:00,76.477,76.569,76.399,76.403,1033510000.0
2007-09-20 15:45:00,76.445,76.48,76.385,76.424,1085230000.0
2007-09-20 16:00:00,76.38,76.422,76.274,76.393,1306910000.0
2007-09-20 16:15:00,76.422,76.422,76.17,76.205,1195290000.0
2007-09-20 16:30:00,76.179,76.339,76.179,76.324,1119830000.0
2007-09-20 16:45:00,76.34,76.34,76.143,76.172,1574380000.0
2007-09-20 17:00:00,76.179,76.26,76.155,76.219,1012450000.0
2007-09-20 17:15:00,76.231,76.243,76.09,76.113,1084350000.0
2007-09-20 17:30:00,76.142,76.144,75.997,76.027,1330250000.0
2007-09-20 17:45:00,76.041,76.063,75.912,75.992,1181530000.0
2007-09-20 18:00:00,76.019,76.082,76.0,76.066,1083220000.0
2007-09-20 18:15:00,76.092,76.128,76.043,76.058,1418160000.0
2007-09-20 18:30:00,76.081,76.091,75.998,76.053,1366920000.0
2007-09-20 18:45:00,76.094,76.151,76.052,76.119,1508240000.0
2007-09-20 19:00:00,76.152,76.159,76.02,76.028,1137880000.0
2007-09-20 19:15:00,76.053,76.075,76.022,76.036,1094230000.0
2007-09-20 19:30:00,76.064,76.194,76.036,76.123,1547540000.0
2007-09-20 19:45:00,76.155,76.163,76.066,76.086,1120570000.0
2007-09-20 20:00:00,76.099,76.227,76.064,76.188,1163090000.0
2007-09-20 20:15:00,76.208,76.222,76.121,76.131,1009260000.0
2007-09-20 20:30:00,76.161,76.161,76.056,76.128,812980000.0
2007-09-20 20:45:00,76.154,76.154,75.97,75.97,1161450000.0
2007-09-20 21:00:00,75.972,75.99,75.869,75.968,1284910000.0
2007-09-20 21:15:00,75.983,76.023,75.948,75.966,865070000.0
2007-09-20 21:30:00,75.966,75.989,75.929,75.984,788710000.0
2007-09-20 21:45:00,76.003,76.054,75.978,75.996,1088020000.0
2007-09-20 22:00:00,76.024,76.106,76.001,76.084,961350000.0
2007-09-20 22:15:00,76.104,76.133,76.04,76.108,640040000.0
2007-09-20 22:30:00,76.144,76.152,76.08,76.115,884670000.0
2007-09-20 22:45:00,76.155,76.19,76.12,76.181,720700000.0
2007-09-20 23:00:00,76.216,76.216,76.103,76.114,721010000.0
2007-09-20 23:15:00,76.174,76.174,76.053,76.065,795670000.0
2007-09-20 23:30:00,76.083,76.202,76.083,76.166,988890000.0
2007-09-20 23:45:00,76.196,76.196,76.073,76.149,1085500000.0
2007-09-21 00:00:00,76.174,76.175,76.071,76.086,606590000.0
2007-09-21 00:15:00,76.126,76.126,76.037,76.04,678720000.0
2007-09-21 00:30:00,76.087,76.154,76.042,76.106,890610000.0
2007-09-21 00:45:00,76.144,76.209,76.108,76.136,833230000.0
2007-09-21 01:00:00,76.166,76.223,76.137,76.16,674250000.0
2007-09-21 01:15:00,76.199,76.325,76.176,76.316,726210000.0
2007-09-21 01:30:00,76.312,76.365,76.276,76.365,782310000.0
2007-09-21 01:45:00,76.387,76.421,76.351,76.404,829670000.0
2007-09-21 02:00:00,76.413,76.413,76.344,76.367,1294400000.0
2007-09-21 02:15:00,76.385,76.435,76.353,76.36,1408750000.0
2007-09-21 02:30:00,76.394,76.505,76.359,76.433,1260320000.0
2007-09-21 02:45:00,76.473,76.473,76.349,76.416,1364660000.0
2007-09-21 03:00:00,76.428,76.462,76.356,76.404,1295470000.0
2007-09-21 03:15:00,76.409,76.419,76.349,76.349,1025590000.0
2007-09-21 03:30:00,76.376,76.382,76.318,76.382,1179320000.0
2007-09-21 03:45:00,76.388,76.409,76.334,76.349,1288440000.0
2007-09-21 04:00:00,76.36,76.461,76.275,76.291,1306560000.0
2007-09-21 04:15:00,76.32,76.36,76.294,76.36,1357620000.0
2007-09-21 04:30:00,76.353,76.355,76.286,76.333,880680000.0
2007-09-21 04:45:00,76.363,76.363,76.266,76.333,1434400000.0
2007-09-21 05:00:00,76.344,76.349,76.291,76.304,1256740000.0
2007-09-21 05:15:00,76.333,76.378,76.303,76.336,1433460000.0
2007-09-21 05:30:00,76.362,76.403,76.336,76.356,1399970000.0
2007-09-21 05:45:00,76.381,76.425,76.336,76.349,1362590000.0
2007-09-21 06:00:00,76.363,76.367,76.289,76.328,1664790000.0
2007-09-21 06:15:00,76.358,76.4,76.308,76.315,1511690000.0
2007-09-21 06:30:00,76.345,76.392,76.324,76.357,1180960000.0
2007-09-21 06:45:00,76.387,76.414,76.286,76.309,1448730000.0
2007-09-21 07:00:00,76.342,76.342,76.239,76.263,1196780000.0
2007-09-21 07:15:00,76.267,76.342,76.253,76.305,1116340000.0
2007-09-21 07:30:00,76.344,76.344,76.185,76.208,1380580000.0
2007-09-21 07:45:00,76.237,76.326,76.175,76.313,1527060000.0
2007-09-21 08:00:00,76.324,76.411,76.295,76.313,1346840000.0
2007-09-21 08:15:00,76.372,76.372,76.225,76.225,1519920000.0
2007-09-21 08:30:00,76.231,76.275,76.17,76.203,1527140000.0
2007-09-21 08:45:00,76.196,76.301,76.168,76.283,1107500000.0
2007-09-21 09:00:00,76.29,76.322,76.192,76.263,1198000000.0
2007-09-21 09:15:00,76.288,76.342,76.271,76.319,1170080000.0
2007-09-21 09:30:00,76.352,76.428,76.293,76.423,1541800000.0
2007-09-21 09:45:00,76.43,76.485,76.347,76.364,1455940000.0
2007-09-21 10:00:00,76.382,76.388,76.259,76.269,1296840000.0
2007-09-21 10:15:00,76.297,76.419,76.263,76.407,1451470000.0
2007-09-21 10:30:00,76.432,76.632,76.392,76.538,1222740000.0
2007-09-21 10:45:00,76.524,76.575,76.474,76.522,1217520000.0
2007-09-21 11:00:00,76.537,76.595,76.486,76.547,1056090000.0
2007-09-21 11:15:00,76.574,76.628,76.553,76.571,786170000.0
2007-09-21 11:30:00,76.598,76.644,76.514,76.514,949520000.0
2007-09-21 11:45:00,76.559,76.562,76.489,76.489,1377960000.0
2007-09-21 12:00:00,76.505,76.702,76.486,76.681,1366470000.0
2007-09-21 12:15:00,76.714,76.714,76.6,76.662,1150380000.0
2007-09-21 12:30:00,76.68,76.683,76.595,76.629,1030250000.0
2007-09-21 12:45:00,76.633,76.682,76.569,76.611,1020310000.0
2007-09-21 13:00:00,76.633,76.633,76.549,76.561,1230170000.0
2007-09-21 13:15:00,76.575,76.599,76.526,76.578,1092210000.0
2007-09-21 13:30:00,76.602,76.664,76.547,76.643,954780000.0
2007-09-21 13:45:00,76.65,76.65,76.516,76.564,1329760000.0
2007-09-21 14:00:00,76.551,76.703,76.548,76.681,1195750000.0
2007-09-21 14:15:00,76.718,76.733,76.627,76.642,1155160000.0
2007-09-21 14:30:00,76.65,76.8,76.628,76.789,1264880000.0
2007-09-21 14:45:00,76.794,76.897,76.777,76.86,1364080000.0
2007-09-21 15:00:00,76.881,76.905,76.785,76.805,1172310000.0
2007-09-21 15:15:00,76.811,76.817,76.685,76.736,984380000.0
2007-09-21 15:30:00,76.704,76.77,76.672,76.679,1040840000.0
2007-09-21 15:45:00,76.717,76.745,76.622,76.735,1080770000.0
2007-09-21 16:00:00,76.719,76.769,76.648,76.725,1319860000.0
2007-09-21 16:15:00,76.752,76.76,76.695,76.719,1147980000.0
2007-09-21 16:30:00,76.728,76.752,76.687,76.729,1023130000.0
2007-09-21 16:45:00,76.741,76.741,76.581,76.599,1379230000.0
2007-09-21 17:00:00,76.635,76.7,76.615,76.685,1011400000.0
2007-09-21 17:15:00,76.701,76.795,76.661,76.779,1048840000.0
2007-09-21 17:30:00,76.78,76.805,76.703,76.758,1353980000.0
2007-09-21 17:45:00,76.79,76.79,76.707,76.721,1197490000.0
2007-09-21 18:00:00,76.75,76.773,76.681,76.732,1087870000.0
2007-09-21 18:15:00,76.762,76.774,76.691,76.703,1156430000.0
2007-09-21 18:30:00,76.73,76.736,76.652,76.711,1247920000.0
2007-09-21 18:45:00,76.712,76.724,76.639,76.658,1335440000.0
2007-09-21 19:00:00,76.666,76.711,76.652,76.677,777250000.0
2007-09-21 19:15:00,76.697,76.698,76.636,76.664,904810000.0
2007-09-21 19:30:00,76.699,76.713,76.648,76.648,988000000.0
2007-09-21 19:45:00,76.67,76.675,76.588,76.615,1203420000.0
2007-09-21 20:00:00,76.619,76.643,76.57,76.605,1168860000.0
2007-09-21 20:15:00,76.61,76.625,76.528,76.554,883790000.0
2007-09-21 20:30:00,76.585,76.593,76.492,76.498,770780000.0
2007-09-21 20:45:00,76.521,76.634,76.492,76.613,996780000.0
2007-09-21 21:00:00,76.612,76.632,76.532,76.603,1279950000.0
2007-09-21 21:15:00,76.614,76.653,76.56,76.602,843260000.0
2007-09-21 21:30:00,76.644,76.644,76.532,76.569,829760000.0
2007-09-21 21:45:00,76.606,76.632,76.556,76.587,1058280000.0
2007-09-21 22:00:00,76.622,76.67,76.583,76.586,778780000.0
2007-09-21 22:15:00,76.613,76.623,76.579,76.589,558910000.0
2007-09-21 22:30:00,76.621,76.634,76.584,76.61,850180000.0
2007-09-21 22:45:00,76.626,76.682,76.607,76.667,655930000.0
2007-09-24 02:00:00,76.559,76.585,76.508,76.553,909950000.0
2007-09-24 02:15:00,76.557,76.557,76.421,76.422,640970000.0
2007-09-24 02:30:00,76.449,76.547,76.418,76.498,687500000.0
2007-09-24 02:45:00,76.535,76.536,76.483,76.489,685580000.0
2007-09-24 03:00:00,76.515,76.548,76.471,76.534,975960000.0
2007-09-24 03:15:00,76.552,76.557,76.459,76.529,916900000.0
2007-09-24 03:30:00,76.533,76.552,76.488,76.506,999300000.0
2007-09-24 03:45:00,76.547,76.548,76.484,76.513,835270000.0
2007-09-24 04:00:00,76.545,76.545,76.425,76.436,1229690000.0
2007-09-24 04:15:00,76.478,76.508,76.435,76.435,1125080000.0
2007-09-24 04:30:00,76.468,76.489,76.422,76.488,762710000.0
2007-09-24 04:45:00,76.494,76.518,76.45,76.478,729160000.0
2007-09-24 05:00:00,76.481,76.506,76.447,76.449,685540000.0
2007-09-24 05:15:00,76.501,76.501,76.419,76.449,1013350000.0
2007-09-24 05:30:00,76.46,76.477,76.426,76.434,663670000.0
2007-09-24 05:45:00,76.476,76.478,76.413,76.456,1236590000.0
2007-09-24 06:00:00,76.482,76.509,76.443,76.459,1131280000.0
2007-09-24 06:15:00,76.467,76.478,76.424,76.452,966280000.0
2007-09-24 06:30:00,76.461,76.479,76.391,76.424,944620000.0
2007-09-24 06:45:00,76.435,76.465,76.384,76.407,1386630000.0
2007-09-24 07:00:00,76.453,76.462,76.391,76.392,1089750000.0
2007-09-24 07:15:00,76.434,76.441,76.394,76.396,711460000.0
2007-09-24 07:30:00,76.426,76.433,76.37,76.39,908800000.0
2007-09-24 07:45:00,76.42,76.444,76.389,76.408,1120760000.0
2007-09-24 08:00:00,76.45,76.469,76.404,76.451,1202300000.0
2007-09-24 08:15:00,76.47,76.47,76.369,76.431,1553280000.0
2007-09-24 08:30:00,76.417,76.492,76.411,76.466,1184420000.0
2007-09-24 08:45:00,76.515,76.515,76.356,76.396,1074720000.0
2007-09-24 09:00:00,76.418,76.459,76.385,76.405,1567970000.0
2007-09-24 09:15:00,76.444,76.515,76.42,76.476,1363560000.0
2007-09-24 09:30:00,76.486,76.562,76.459,76.47,1598280000.0
2007-09-24 09:45:00,76.501,76.553,76.475,76.543,1099300000.0
2007-09-24 10:00:00,76.551,76.657,76.529,76.551,1165920000.0
2007-09-24 10:15:00,76.583,76.592,76.519,76.533,1358070000.0
2007-09-24 10:30:00,76.519,76.589,76.449,76.536,1105120000.0
2007-09-24 10:45:00,76.552,76.557,76.452,76.533,991250000.0
2007-09-24 11:00:00,76.531,76.572,76.489,76.569,1546250000.0
2007-09-24 11:15:00,76.56,76.566,76.5,76.523,1076260000.0
2007-09-24 11:30:00,76.555,76.577,76.487,76.532,1162080000.0
2007-09-24 11:45:00,76.571,76.66,76.538,76.638,1312340000.0
2007-09-24 12:00:00,76.667,76.697,76.596,76.607,1095810000.0
2007-09-24 12:15:00,76.633,76.665,76.578,76.584,1025550000.0
2007-09-24 12:30:00,76.609,76.681,76.582,76.624,962190000.0
2007-09-24 12:45:00,76.659,76.709,76.599,76.661,1170920000.0
2007-09-24 13:00:00,76.685,76.75,76.632,76.69,1437790000.0
2007-09-24 13:15:00,76.73,76.797,76.668,76.751,1376830000.0
2007-09-24 13:30:00,76.751,76.765,76.662,76.697,1165150000.0
2007-09-24 13:45:00,76.686,76.737,76.672,76.719,1288790000.0
2007-09-24 14:00:00,76.712,76.737,76.641,76.683,1440180000.0
2007-09-24 14:15:00,76.661,76.759,76.65,76.671,1002570000.0
2007-09-24 14:30:00,76.66,76.77,76.631,76.762,1145610000.0
2007-09-24 14:45:00,76.764,76.772,76.617,76.66,1304460000.0
2007-09-24 15:00:00,76.674,76.732,76.641,76.728,1010210000.0
2007-09-24 15:15:00,76.751,76.754,76.632,76.65,1073240000.0
2007-09-24 15:30:00,76.664,76.701,76.613,76.663,1034010000.0
2007-09-24 15:45:00,76.67,76.684,76.607,76.638,1236350000.0
2007-09-24 16:00:00,76.63,76.673,76.539,76.546,1274350000.0
2007-09-24 16:15:00,76.571,76.683,76.549,76.658,896680000.0
2007-09-24 16:30:00,76.668,76.735,76.628,76.704,731880000.0
2007-09-24 16:45:00,76.721,76.733,76.644,76.654,970540000.0
2007-09-24 17:00:00,76.668,76.679,76.594,76.634,1115890000.0
2007-09-24 17:15:00,76.636,76.671,76.588,76.599,1107400000.0
2007-09-24 17:30:00,76.597,76.656,76.526,76.581,1323990000.0
2007-09-24 17:45:00,76.606,76.626,76.534,76.553,1334870000.0
2007-09-24 18:00:00,76.587,76.635,76.564,76.621,1527360000.0
2007-09-24 18:15:00,76.637,76.637,76.579,76.622,1638280000.0
2007-09-24 18:30:00,76.633,76.633,76.553,76.572,1225090000.0
2007-09-24 18:45:00,76.597,76.597,76.527,76.541,1237420000.0
2007-09-24 19:00:00,76.557,76.582,76.519,76.53,1086220000.0
2007-09-24 19:15:00,76.551,76.567,76.5,76.535,1607130000.0
2007-09-24 19:30:00,76.566,76.566,76.474,76.515,1576560000.0
2007-09-24 19:45:00,76.516,76.516,76.436,76.466,1424370000.0
2007-09-24 20:00:00,76.471,76.531,76.45,76.502,1583460000.0
2007-09-24 20:15:00,76.52,76.538,76.465,76.499,1434810000.0
2007-09-24 20:30:00,76.507,76.546,76.476,76.502,1370000000.0
2007-09-24 20:45:00,76.534,76.545,76.49,76.516,1271040000.0
2007-09-24 21:00:00,76.535,76.56,76.497,76.517,1439330000.0
2007-09-24 21:15:00,76.545,76.579,76.512,76.568,1108320000.0
2007-09-24 21:30:00,76.606,76.606,76.458,76.46,1499540000.0
2007-09-24 21:45:00,76.47,76.49,76.379,76.416,1648460000.0
2007-09-24 22:00:00,76.449,76.5,76.426,76.5,1510350000.0
2007-09-24 22:15:00,76.535,76.539,76.477,76.505,1395450000.0
2007-09-24 22:30:00,76.53,76.609,76.484,76.586,1351650000.0
2007-09-24 22:45:00,76.592,76.627,76.497,76.519,1668740000.0
2007-09-24 23:00:00,76.556,76.576,76.493,76.513,1379280000.0
2007-09-24 23:15:00,76.525,76.577,76.501,76.523,840870000.0
2007-09-24 23:30:00,76.544,76.577,76.507,76.524,1310010000.0
2007-09-24 23:45:00,76.554,76.583,76.521,76.577,1203170000.0
2007-09-25 00:00:00,76.626,76.636,76.554,76.569,1208870000.0
2007-09-25 00:15:00,76.605,76.627,76.573,76.588,1086490000.0
2007-09-25 00:30:00,76.623,76.63,76.579,76.581,950850000.0
2007-09-25 00:45:00,76.624,76.626,76.561,76.582,1209830000.0
2007-09-25 01:00:00,76.608,76.62,76.553,76.598,1320980000.0
2007-09-25 01:15:00,76.613,76.621,76.554,76.588,1247690000.0
2007-09-25 01:30:00,76.617,76.617,76.546,76.562,1370640000.0
2007-09-25 01:45:00,76.583,76.583,76.495,76.522,1258980000.0
2007-09-25 02:00:00,76.574,76.593,76.509,76.516,1303900000.0
2007-09-25 02:15:00,76.57,76.57,76.393,76.407,1239330000.0
2007-09-25 02:30:00,76.435,76.451,76.379,76.429,845460000.0
2007-09-25 02:45:00,76.471,76.471,76.286,76.326,1634230000.0
2007-09-25 03:00:00,76.356,76.385,76.312,76.365,1548890000.0
2007-09-25 03:15:00,76.406,76.445,76.362,76.381,1225440000.0
2007-09-25 03:30:00,76.393,76.432,76.358,76.415,1512880000.0
2007-09-25 03:45:00,76.434,76.434,76.381,76.41,1255590000.0
2007-09-25 04:00:00,76.453,76.453,76.361,76.374,978220000.0
2007-09-25 04:15:00,76.414,76.414,76.349,76.378,830520000.0
2007-09-25 04:30:00,76.404,76.404,76.335,76.385,1296480000.0
2007-09-25 04:45:00,76.386,76.397,76.353,76.381,1110340000.0
2007-09-25 05:00:00,76.393,76.417,76.354,76.358,1292610000.0
2007-09-25 05:15:00,76.397,76.416,76.349,76.416,915840000.0
2007-09-25 05:30:00,76.424,76.453,76.39,76.396,1398830000.0
2007-09-25 05:45:00,76.421,76.44,76.362,76.397,1124510000.0
2007-09-25 06:00:00,76.415,76.443,76.379,76.432,1208810000.0
2007-09-25 06:15:00,76.442,76.519,76.414,76.463,1486580000.0
2007-09-25 06:30:00,76.488,76.519,76.454,76.483,1480060000.0
2007-09-25 06:45:00,76.496,76.496,76.421,76.439,1286720000.0
2007-09-25 07:00:00,76.464,76.476,76.383,76.391,1598570000.0
2007-09-25 07:15:00,76.44,76.44,76.367,76.411,903060000.0
2007-09-25 07:30:00,76.422,76.426,76.361,76.394,1201090000.0
2007-09-25 07:45:00,76.425,76.426,76.379,76.4,995440000.0
2007-09-25 08:00:00,76.413,76.413,76.291,76.328,1320250000.0
2007-09-25 08:15:00,76.361,76.382,76.295,76.326,1475990000.0
2007-09-25 08:30:00,76.37,76.39,76.28,76.281,1059570000.0
2007-09-25 08:45:00,76.306,76.395,76.291,76.384,1612100000.0
2007-09-25 09:00:00,76.395,76.407,76.32,76.363,1139110000.0
2007-09-25 09:15:00,76.369,76.369,76.265,76.286,1708010000.0
2007-09-25 09:30:00,76.312,76.332,76.269,76.303,968360000.0
2007-09-25 09:45:00,76.314,76.333,76.272,76.318,1047260000.0
2007-09-25 10:00:00,76.354,76.41,76.315,76.33,696400000.0
2007-09-25 10:15:00,76.325,76.403,76.318,76.368,1037420000.0
2007-09-25 10:30:00,76.4,76.4,76.312,76.348,1301040000.0
2007-09-25 10:45:00,76.339,76.438,76.336,76.404,1196940000.0
2007-09-25 11:00:00,76.426,76.491,76.419,76.439,937970000.0
2007-09-25 11:15:00,76.474,76.483,76.362,76.362,786150000.0
2007-09-25 11:30:00,76.394,76.422,76.355,76.405,1022640000.0
2007-09-25 11:45:00,76.408,76.413,76.355,76.357,1242400000.0
2007-09-25 12:00:00,76.386,76.403,76.293,76.334,1014020000.0
2007-09-25 12:15:00,76.344,76.352,76.282,76.312,965440000.0
2007-09-25 12:30:00,76.344,76.344,76.181,76.182,1468050000.0
2007-09-25 12:45:00,76.211,76.259,76.149,76.173,1263950000.0
2007-09-25 13:00:00,76.184,76.209,76.125,76.163,1055010000.0
2007-09-25 13:15:00,76.198,76.203,76.035,76.118,1033660000.0
2007-09-25 13:30:00,76.153,76.179,76.077,76.077,1191420000.0
2007-09-25 13:45:00,76.121,76.162,76.037,76.138,1210720000.0
2007-09-25 14:00:00,76.155,76.164,76.098,76.117,1205900000.0
2007-09-25 14:15:00,76.132,76.141,76.033,76.048,1158230000.0
2007-09-25 14:30:00,76.074,76.094,75.988,76.017,1367370000.0
2007-09-25 14:45:00,76.033,76.066,75.975,75.979,1400630000.0
2007-09-25 15:00:00,75.973,76.12,75.973,76.024,1360480000.0
2007-09-25 15:15:00,76.042,76.05,75.962,75.981,1386260000.0
2007-09-25 15:30:00,75.985,75.99,75.897,75.901,1349170000.0
2007-09-25 15:45:00,75.911,76.05,75.908,76.043,1191940000.0
2007-09-25 16:00:00,76.034,76.313,75.96,76.285,1550600000.0
2007-09-25 16:15:00,76.297,76.324,76.134,76.16,1167810000.0
2007-09-25 16:30:00,76.153,76.286,76.139,76.242,944990000.0
2007-09-25 16:45:00,76.262,76.287,76.099,76.099,993680000.0
2007-09-25 17:00:00,76.107,76.242,76.092,76.219,1359070000.0
2007-09-25 17:15:00,76.233,76.233,76.119,76.135,1223780000.0
2007-09-25 17:30:00,76.164,76.199,76.122,76.176,1092080000.0
2007-09-25 17:45:00,76.19,76.233,76.138,76.184,1052730000.0
2007-09-25 18:00:00,76.206,76.243,76.168,76.18,1043570000.0
2007-09-25 18:15:00,76.204,76.221,76.145,76.201,1429470000.0
2007-09-25 18:30:00,76.213,76.23,76.162,76.196,908690000.0
2007-09-25 18:45:00,76.215,76.294,76.178,76.294,857670000.0
2007-09-25 19:00:00,76.293,76.293,76.217,76.269,1538280000.0
2007-09-25 19:15:00,76.265,76.293,76.228,76.256,1368400000.0
2007-09-25 19:30:00,76.285,76.305,76.231,76.24,1478180000.0
2007-09-25 19:45:00,76.263,76.297,76.23,76.247,1030540000.0
2007-09-25 20:00:00,76.312,76.312,76.194,76.22,1211980000.0
2007-09-25 20:15:00,76.284,76.284,76.161,76.188,1071900000.0
2007-09-25 20:30:00,76.214,76.272,76.153,76.189,936710000.0
2007-09-25 20:45:00,76.267,76.311,76.202,76.294,1259760000.0
2007-09-25 21:00:00,76.31,76.31,76.241,76.242,1406020000.0
2007-09-25 21:15:00,76.274,76.311,76.237,76.269,1096420000.0
2007-09-25 21:30:00,76.293,76.317,76.253,76.298,871130000.0
2007-09-25 21:45:00,76.328,76.455,76.28,76.431,1308570000.0
2007-09-25 22:00:00,76.44,76.532,76.404,76.524,1149150000.0
2007-09-25 22:15:00,76.561,76.561,76.475,76.48,1139460000.0
2007-09-25 22:30:00,76.513,76.54,76.477,76.49,911720000.0
2007-09-25 22:45:00,76.522,76.549,76.481,76.481,844480000.0
2007-09-25 23:00:00,76.527,76.527,76.441,76.447,665380000.0
2007-09-25 23:15:00,76.474,76.494,76.443,76.488,818700000.0
2007-09-25 23:30:00,76.526,76.527,76.431,76.436,830450000.0
2007-09-25 23:45:00,76.471,76.471,76.379,76.408,1182330000.0
2007-09-26 00:00:00,76.434,76.477,76.42,76.439,508670000.0
2007-09-26 00:15:00,76.477,76.485,76.429,76.451,488820000.0
2007-09-26 00:30:00,76.474,76.501,76.424,76.426,995550000.0
2007-09-26 00:45:00,76.453,76.458,76.391,76.439,1055300000.0
2007-09-26 01:00:00,76.457,76.521,76.452,76.467,727540000.0
2007-09-26 01:15:00,76.492,76.492,76.42,76.454,796910000.0
2007-09-26 01:30:00,76.486,76.503,76.369,76.386,1167660000.0
2007-09-26 01:45:00,76.425,76.453,76.361,76.4,1343990000.0
2007-09-26 02:00:00,76.434,76.487,76.404,76.424,1266670000.0
2007-09-26 02:15:00,76.461,76.503,76.401,76.441,1172870000.0
2007-09-26 02:30:00,76.455,76.474,76.42,76.431,689070000.0
2007-09-26 02:45:00,76.471,76.499,76.395,76.475,1481090000.0
2007-09-26 03:00:00,76.515,76.533,76.45,76.484,1514030000.0
2007-09-26 03:15:00,76.484,76.549,76.466,76.533,1030660000.0
2007-09-26 03:30:00,76.572,76.593,76.517,76.567,1340740000.0
2007-09-26 03:45:00,76.592,76.703,76.569,76.688,1279630000.0
2007-09-26 04:00:00,76.703,76.703,76.589,76.625,1256710000.0
2007-09-26 04:15:00,76.654,76.656,76.592,76.627,864110000.0
2007-09-26 04:30:00,76.649,76.652,76.612,76.62,975750000.0
2007-09-26 04:45:00,76.657,76.706,76.619,76.677,1101120000.0
2007-09-26 05:00:00,76.671,76.724,76.635,76.645,1196970000.0
2007-09-26 05:15:00,76.652,76.674,76.616,76.645,1119890000.0
2007-09-26 05:30:00,76.675,76.685,76.635,76.681,1067090000.0
2007-09-26 05:45:00,76.682,76.726,76.656,76.674,1261570000.0
2007-09-26 06:00:00,76.71,76.71,76.593,76.593,1300030000.0
2007-09-26 06:15:00,76.632,76.645,76.582,76.621,1324730000.0
2007-09-26 06:30:00,76.655,76.667,76.61,76.621,1348130000.0
2007-09-26 06:45:00,76.637,76.638,76.571,76.589,1360210000.0
2007-09-26 07:00:00,76.616,76.621,76.535,76.575,1545340000.0
2007-09-26 07:15:00,76.614,76.625,76.568,76.582,981050000.0
2007-09-26 07:30:00,76.606,76.617,76.565,76.617,1281120000.0
2007-09-26 07:45:00,76.624,76.652,76.563,76.589,1100770000.0
2007-09-26 08:00:00,76.601,76.664,76.593,76.619,1276520000.0
2007-09-26 08:15:00,76.63,76.7,76.596,76.654,1503120000.0
2007-09-26 08:30:00,76.664,76.677,76.625,76.677,1164860000.0
2007-09-26 08:45:00,76.671,76.704,76.62,76.648,1610890000.0
2007-09-26 09:00:00,76.642,76.774,76.637,76.75,1234070000.0
2007-09-26 09:15:00,76.738,76.776,76.679,76.68,1680860000.0
2007-09-26 09:30:00,76.703,76.773,76.69,76.772,1022480000.0
2007-09-26 09:45:00,76.786,76.872,76.768,76.807,1026590000.0
2007-09-26 10:00:00,76.821,76.862,76.793,76.807,653630000.0
2007-09-26 10:15:00,76.833,76.932,76.806,76.876,1021350000.0
2007-09-26 10:30:00,76.91,76.953,76.837,76.85,1202930000.0
2007-09-26 10:45:00,76.883,76.883,76.821,76.859,1191950000.0
2007-09-26 11:00:00,76.852,76.951,76.852,76.951,985760000.0
2007-09-26 11:15:00,76.957,76.964,76.884,76.898,966120000.0
2007-09-26 11:30:00,76.88,76.909,76.845,76.892,1065950000.0
2007-09-26 11:45:00,76.901,76.936,76.871,76.881,1344830000.0
2007-09-26 12:00:00,76.891,76.917,76.854,76.895,1096680000.0
2007-09-26 12:15:00,76.922,76.939,76.853,76.859,956700000.0
2007-09-26 12:30:00,76.877,76.892,76.813,76.852,1334410000.0
2007-09-26 12:45:00,76.867,76.96,76.828,76.92,1177780000.0
2007-09-26 13:00:00,76.94,76.991,76.902,76.92,1057340000.0
2007-09-26 13:15:00,76.95,76.992,76.922,76.986,1016280000.0
2007-09-26 13:30:00,76.987,77.034,76.949,76.99,1154710000.0
2007-09-26 13:45:00,77.026,77.026,76.907,76.938,1151630000.0
2007-09-26 14:00:00,76.956,77.002,76.918,76.985,1099460000.0
2007-09-26 14:15:00,76.993,77.056,76.959,76.963,1162340000.0
2007-09-26 14:30:00,76.956,77.054,76.924,77.032,1330310000.0
2007-09-26 14:45:00,77.05,77.074,76.969,77.006,1397080000.0
2007-09-26 15:00:00,77.015,77.032,76.961,77.0,1250120000.0
2007-09-26 15:15:00,77.034,77.065,76.968,76.984,1636640000.0
2007-09-26 15:30:00,77.019,77.048,76.968,77.018,1304120000.0
2007-09-26 15:45:00,77.034,77.107,76.983,77.08,1198320000.0
2007-09-26 16:00:00,77.11,77.216,77.078,77.174,1721220000.0
2007-09-26 16:15:00,77.17,77.193,77.095,77.115,1298860000.0
2007-09-26 16:30:00,77.109,77.162,77.057,77.162,1014550000.0
2007-09-26 16:45:00,77.131,77.263,77.131,77.221,900200000.0
2007-09-26 17:00:00,77.205,77.26,77.174,77.217,1318140000.0
2007-09-26 17:15:00,77.203,77.244,77.173,77.189,1200580000.0
2007-09-26 17:30:00,77.211,77.243,77.167,77.191,996960000.0
2007-09-26 17:45:00,77.22,77.255,77.16,77.181,1001750000.0
2007-09-26 18:00:00,77.171,77.224,77.161,77.198,1025810000.0
2007-09-26 18:15:00,77.23,77.23,77.164,77.186,1334280000.0
2007-09-26 18:30:00,77.196,77.197,77.141,77.15,929000000.0
2007-09-26 18:45:00,77.179,77.194,77.127,77.161,770090000.0
2007-09-26 19:00:00,77.187,77.2,77.119,77.144,1314110000.0
2007-09-26 19:15:00,77.163,77.163,77.093,77.099,1155800000.0
2007-09-26 19:30:00,77.153,77.153,76.996,76.997,1473480000.0
2007-09-26 19:45:00,77.027,77.043,76.945,76.969,1114500000.0
2007-09-26 20:00:00,76.989,77.03,76.961,76.998,1264590000.0
2007-09-26 20:15:00,77.011,77.065,76.988,77.028,1284930000.0
2007-09-26 20:30:00,77.042,77.042,76.94,76.959,1172530000.0
2007-09-26 20:45:00,76.975,77.005,76.959,76.981,1302390000.0
2007-09-26 21:00:00,77.003,77.046,76.945,77.033,1331040000.0
2007-09-26 21:15:00,77.062,77.128,77.035,77.107,1280260000.0
2007-09-26 21:30:00,77.133,77.133,77.049,77.068,1124710000.0
2007-09-26 21:45:00,77.114,77.114,77.019,77.057,1266570000.0
2007-09-26 22:00:00,77.101,77.101,77.023,77.074,1160580000.0
2007-09-26 22:15:00,77.114,77.126,77.057,77.058,791230000.0
2007-09-26 22:30:00,77.094,77.138,77.068,77.079,839650000.0
2007-09-26 22:45:00,77.111,77.148,77.055,77.109,709800000.0
2007-09-26 23:00:00,77.123,77.123,77.001,77.001,797650000.0
2007-09-26 23:15:00,77.022,77.058,76.996,77.028,642490000.0
2007-09-26 23:30:00,77.055,77.103,77.033,77.066,779050000.0
2007-09-26 23:45:00,77.091,77.096,77.029,77.037,993350000.0
2007-09-27 00:00:00,77.066,77.098,77.017,77.088,710020000.0
2007-09-27 00:15:00,77.099,77.107,77.058,77.089,330810000.0
2007-09-27 00:30:00,77.098,77.098,77.018,77.048,750720000.0
2007-09-27 00:45:00,77.056,77.067,77.006,77.049,777670000.0
2007-09-27 01:00:00,77.046,77.07,76.998,77.03,687400000.0
2007-09-27 01:15:00,77.047,77.047,76.989,77.017,682140000.0
2007-09-27 01:30:00,77.041,77.047,76.991,77.019,919450000.0
2007-09-27 01:45:00,77.058,77.073,77.011,77.042,1030270000.0
2007-09-27 02:00:00,77.107,77.108,77.048,77.086,1124890000.0
2007-09-27 02:15:00,77.113,77.123,77.066,77.105,980950000.0
2007-09-27 02:30:00,77.13,77.171,77.108,77.112,727460000.0
2007-09-27 02:45:00,77.134,77.134,77.065,77.077,1518410000.0
2007-09-27 03:00:00,77.111,77.198,77.072,77.174,1512720000.0
2007-09-27 03:15:00,77.203,77.211,77.161,77.183,1022590000.0
2007-09-27 03:30:00,77.192,77.227,77.143,77.157,1340170000.0
2007-09-27 03:45:00,77.179,77.244,77.168,77.218,1288870000.0
2007-09-27 04:00:00,77.263,77.301,77.192,77.29,1125180000.0
2007-09-27 04:15:00,77.309,77.332,77.229,77.249,1206000000.0
2007-09-27 04:30:00,77.264,77.334,77.238,77.292,1230030000.0
2007-09-27 04:45:00,77.32,77.347,77.282,77.328,1213350000.0
2007-09-27 05:00:00,77.34,77.386,77.32,77.362,1429920000.0
2007-09-27 05:15:00,77.366,77.366,77.317,77.342,1134880000.0
2007-09-27 05:30:00,77.368,77.377,77.306,77.317,1023920000.0
2007-09-27 05:45:00,77.322,77.347,77.291,77.315,1221680000.0
2007-09-27 06:00:00,77.355,77.361,77.304,77.333,1197690000.0
2007-09-27 06:15:00,77.342,77.376,77.223,77.246,1496050000.0
2007-09-27 06:30:00,77.267,77.326,77.221,77.326,1515840000.0
2007-09-27 06:45:00,77.315,77.323,77.265,77.301,1445940000.0
2007-09-27 07:00:00,77.333,77.333,77.27,77.302,989660000.0
2007-09-27 07:15:00,77.317,77.331,77.274,77.291,982550000.0
2007-09-27 07:30:00,77.332,77.356,77.293,77.307,1412130000.0
2007-09-27 07:45:00,77.334,77.409,77.272,77.324,1392680000.0
2007-09-27 08:00:00,77.35,77.362,77.3,77.314,1287340000.0
2007-09-27 08:15:00,77.344,77.385,77.302,77.356,1459270000.0
2007-09-27 08:30:00,77.363,77.411,77.315,77.41,1114980000.0
2007-09-27 08:45:00,77.427,77.427,77.307,77.369,1546800000.0
2007-09-27 09:00:00,77.398,77.424,77.344,77.408,1155990000.0
2007-09-27 09:15:00,77.422,77.476,77.374,77.466,1484820000.0
2007-09-27 09:30:00,77.491,77.491,77.364,77.401,962630000.0
2007-09-27 09:45:00,77.435,77.435,77.299,77.335,1083700000.0
2007-09-27 10:00:00,77.329,77.45,77.321,77.428,738880000.0
2007-09-27 10:15:00,77.463,77.463,77.394,77.397,1087500000.0
2007-09-27 10:30:00,77.442,77.442,77.316,77.378,1317440000.0
2007-09-27 10:45:00,77.411,77.448,77.346,77.416,1235240000.0
2007-09-27 11:00:00,77.463,77.463,77.32,77.383,1054250000.0
2007-09-27 11:15:00,77.417,77.426,77.368,77.416,1057750000.0
2007-09-27 11:30:00,77.423,77.433,77.381,77.403,1108050000.0
2007-09-27 11:45:00,77.42,77.463,77.354,77.358,1294410000.0
2007-09-27 12:00:00,77.385,77.499,77.352,77.489,1170420000.0
2007-09-27 12:15:00,77.48,77.501,77.434,77.464,982440000.0
2007-09-27 12:30:00,77.479,77.483,77.365,77.389,1543010000.0
2007-09-27 12:45:00,77.43,77.43,77.346,77.377,1246020000.0
2007-09-27 13:00:00,77.413,77.413,77.3,77.342,970110000.0
2007-09-27 13:15:00,77.351,77.397,77.269,77.316,1032970000.0
2007-09-27 13:30:00,77.349,77.355,77.165,77.195,1164240000.0
2007-09-27 13:45:00,77.244,77.258,77.192,77.203,1058820000.0
2007-09-27 14:00:00,77.224,77.24,77.15,77.165,1228600000.0
2007-09-27 14:15:00,77.179,77.252,77.146,77.228,1185020000.0
2007-09-27 14:30:00,77.247,77.347,77.237,77.322,1334770000.0
2007-09-27 14:45:00,77.328,77.426,77.294,77.407,1419620000.0
2007-09-27 15:00:00,77.403,77.43,77.332,77.398,1367030000.0
2007-09-27 15:15:00,77.41,77.48,77.371,77.425,1447600000.0
2007-09-27 15:30:00,77.444,77.503,77.411,77.432,1237160000.0
2007-09-27 15:45:00,77.453,77.471,77.368,77.382,1091020000.0
2007-09-27 16:00:00,77.389,77.511,77.346,77.405,1654830000.0
2007-09-27 16:15:00,77.429,77.524,77.404,77.514,1179460000.0
2007-09-27 16:30:00,77.506,77.544,77.426,77.459,962770000.0
2007-09-27 16:45:00,77.504,77.507,77.416,77.475,998760000.0
2007-09-27 17:00:00,77.47,77.506,77.42,77.494,1360450000.0
2007-09-27 17:15:00,77.478,77.506,77.38,77.398,1276400000.0
2007-09-27 17:30:00,77.423,77.493,77.375,77.468,1125160000.0
2007-09-27 17:45:00,77.488,77.613,77.447,77.54,1031450000.0
2007-09-27 18:00:00,77.556,77.653,77.535,77.622,1082180000.0
2007-09-27 18:15:00,77.614,77.645,77.581,77.618,1451380000.0
2007-09-27 18:30:00,77.622,77.635,77.578,77.586,963580000.0
2007-09-27 18:45:00,77.624,77.634,77.556,77.607,810350000.0
2007-09-27 19:00:00,77.639,77.639,77.554,77.571,1595960000.0
2007-09-27 19:15:00,77.603,77.636,77.561,77.591,1360650000.0
2007-09-27 19:30:00,77.612,77.612,77.494,77.495,1494780000.0
2007-09-27 19:45:00,77.536,77.557,77.449,77.522,1054390000.0
2007-09-27 20:00:00,77.547,77.584,77.512,77.531,984340000.0
2007-09-27 20:15:00,77.572,77.572,77.477,77.548,1269160000.0
2007-09-27 20:30:00,77.555,77.563,77.463,77.472,1159600000.0
2007-09-27 20:45:00,77.491,77.581,77.46,77.522,988650000.0
2007-09-27 21:00:00,77.55,77.577,77.516,77.552,1094960000.0
2007-09-27 21:15:00,77.578,77.604,77.522,77.559,1294710000.0
2007-09-27 21:30:00,77.595,77.598,77.529,77.58,1145240000.0
2007-09-27 21:45:00,77.605,77.632,77.51,77.517,1216520000.0
2007-09-27 22:00:00,77.543,77.597,77.528,77.558,909290000.0
2007-09-27 22:15:00,77.593,77.593,77.509,77.527,841100000.0
2007-09-27 22:30:00,77.539,77.553,77.482,77.506,853060000.0
2007-09-27 22:45:00,77.551,77.551,77.49,77.536,787290000.0
2007-09-27 23:00:00,77.563,77.567,77.499,77.545,505170000.0
2007-09-27 23:15:00,77.572,77.597,77.511,77.511,615290000.0
2007-09-27 23:30:00,77.536,77.554,77.475,77.479,766100000.0
2007-09-27 23:45:00,77.505,77.548,77.486,77.507,1076670000.0
2007-09-28 00:00:00,77.535,77.562,77.51,77.51,800130000.0
2007-09-28 00:15:00,77.533,77.563,77.503,77.529,447020000.0
2007-09-28 00:30:00,77.557,77.576,77.519,77.519,756800000.0
2007-09-28 00:45:00,77.511,77.541,77.448,77.495,1161810000.0
2007-09-28 01:00:00,77.535,77.535,77.45,77.488,824320000.0
2007-09-28 01:15:00,77.515,77.533,77.429,77.447,692340000.0
2007-09-28 01:30:00,77.466,77.519,77.448,77.509,1250130000.0
2007-09-28 01:45:00,77.548,77.558,77.468,77.524,1423400000.0
2007-09-28 02:00:00,77.533,77.576,77.502,77.53,1358510000.0
2007-09-28 02:15:00,77.57,77.57,77.51,77.549,1059030000.0
2007-09-28 02:30:00,77.544,77.576,77.509,77.518,863320000.0
2007-09-28 02:45:00,77.564,77.564,77.309,77.326,1653190000.0
2007-09-28 03:00:00,77.318,77.355,77.254,77.293,1580120000.0
2007-09-28 03:15:00,77.278,77.318,77.169,77.181,1214640000.0
2007-09-28 03:30:00,77.196,77.231,77.114,77.181,1428940000.0
2007-09-28 03:45:00,77.208,77.239,77.13,77.196,1055240000.0
2007-09-28 04:00:00,77.23,77.238,77.176,77.188,1260490000.0
2007-09-28 04:15:00,77.218,77.268,77.171,77.209,1158720000.0
2007-09-28 04:30:00,77.234,77.291,77.204,77.264,1453020000.0
2007-09-28 04:45:00,77.264,77.313,77.223,77.277,948520000.0
2007-09-28 05:00:00,77.302,77.302,77.218,77.264,1363780000.0
2007-09-28 05:15:00,77.265,77.268,77.203,77.208,911720000.0
2007-09-28 05:30:00,77.216,77.28,77.194,77.233,1401530000.0
2007-09-28 05:45:00,77.27,77.316,77.228,77.234,1214400000.0
2007-09-28 06:00:00,77.262,77.31,77.231,77.29,1246430000.0
2007-09-28 06:15:00,77.301,77.301,77.184,77.212,1356210000.0
2007-09-28 06:30:00,77.245,77.247,77.186,77.198,1485610000.0
2007-09-28 06:45:00,77.233,77.252,77.19,77.218,1311340000.0
2007-09-28 07:00:00,77.227,77.257,77.179,77.187,1455190000.0
2007-09-28 07:15:00,77.204,77.233,77.175,77.183,907570000.0
2007-09-28 07:30:00,77.212,77.212,77.126,77.165,1623860000.0
2007-09-28 07:45:00,77.163,77.237,77.108,77.192,1259780000.0
2007-09-28 08:00:00,77.211,77.213,77.141,77.204,1336270000.0
2007-09-28 08:15:00,77.226,77.32,77.197,77.3,1520830000.0
2007-09-28 08:30:00,77.324,77.353,77.24,77.306,1148020000.0
2007-09-28 08:45:00,77.321,77.368,77.26,77.306,1740100000.0
2007-09-28 09:00:00,77.289,77.34,77.253,77.294,1183380000.0
2007-09-28 09:15:00,77.293,77.301,77.216,77.222,1575200000.0
2007-09-28 09:30:00,77.248,77.248,77.14,77.22,1022290000.0
2007-09-28 09:45:00,77.225,77.293,77.194,77.293,889200000.0
2007-09-28 10:00:00,77.309,77.362,77.257,77.319,719720000.0
2007-09-28 10:15:00,77.354,77.429,77.307,77.393,1008980000.0
2007-09-28 10:30:00,77.417,77.478,77.36,77.462,1295810000.0
2007-09-28 10:45:00,77.506,77.623,77.466,77.613,1204550000.0
2007-09-28 11:00:00,77.577,77.603,77.433,77.459,1006740000.0
2007-09-28 11:15:00,77.487,77.525,77.447,77.524,941060000.0
2007-09-28 11:30:00,77.536,77.621,77.495,77.591,854120000.0
2007-09-28 11:45:00,77.601,77.647,77.54,77.562,1370440000.0
2007-09-28 12:00:00,77.573,77.592,77.51,77.546,1179410000.0
2007-09-28 12:15:00,77.551,77.587,77.477,77.551,1040540000.0
2007-09-28 12:30:00,77.574,77.574,77.427,77.548,1575500000.0
2007-09-28 12:45:00,77.513,77.582,77.496,77.55,1008910000.0
2007-09-28 13:00:00,77.574,77.574,77.457,77.488,1092790000.0
2007-09-28 13:15:00,77.47,77.545,77.458,77.515,942850000.0
2007-09-28 13:30:00,77.531,77.594,77.5,77.584,1152480000.0
2007-09-28 13:45:00,77.573,77.645,77.533,77.615,1164980000.0
2007-09-28 14:00:00,77.605,77.623,77.555,77.593,1163350000.0
2007-09-28 14:15:00,77.579,77.618,77.532,77.555,1035290000.0
2007-09-28 14:30:00,77.522,77.643,77.522,77.551,1368610000.0
2007-09-28 14:45:00,77.592,77.602,77.484,77.572,1415020000.0
2007-09-28 15:00:00,77.548,77.58,77.481,77.555,1284180000.0
2007-09-28 15:15:00,77.572,77.702,77.511,77.521,1656990000.0
2007-09-28 15:30:00,77.53,77.665,77.51,77.648,1354840000.0
2007-09-28 15:45:00,77.67,77.685,77.545,77.573,1138160000.0
2007-09-28 16:00:00,77.584,77.658,77.526,77.526,1624340000.0
2007-09-28 16:15:00,77.558,77.562,77.456,77.483,1156300000.0
2007-09-28 16:30:00,77.508,77.508,77.258,77.316,952150000.0
2007-09-28 16:45:00,77.349,77.477,77.292,77.416,984430000.0
2007-09-28 17:00:00,77.44,77.503,77.392,77.414,1370980000.0
2007-09-28 17:15:00,77.41,77.461,77.337,77.359,1209670000.0
2007-09-28 17:30:00,77.395,77.476,77.337,77.423,1107160000.0
2007-09-28 17:45:00,77.451,77.454,77.351,77.432,1017140000.0
2007-09-28 18:00:00,77.404,77.429,77.318,77.327,1088670000.0
2007-09-28 18:15:00,77.312,77.338,77.228,77.234,1287740000.0
2007-09-28 18:30:00,77.241,77.292,77.213,77.213,1142370000.0
2007-09-28 18:45:00,77.246,77.3,77.214,77.281,984790000.0
2007-09-28 19:00:00,77.297,77.313,77.232,77.232,1462770000.0
2007-09-28 19:15:00,77.265,77.325,77.209,77.278,1378550000.0
2007-09-28 19:30:00,77.293,77.353,77.202,77.224,1462920000.0
2007-09-28 19:45:00,77.252,77.271,77.184,77.227,1080210000.0
2007-09-28 20:00:00,77.238,77.275,77.189,77.221,1163040000.0
2007-09-28 20:15:00,77.224,77.26,77.167,77.225,1249860000.0
2007-09-28 20:30:00,77.243,77.246,77.124,77.185,1155960000.0
2007-09-28 20:45:00,77.158,77.25,77.126,77.171,1384450000.0
2007-09-28 21:00:00,77.166,77.211,77.135,77.164,1247880000.0
2007-09-28 21:15:00,77.201,77.263,77.18,77.247,1272720000.0
2007-09-28 21:30:00,77.258,77.309,77.239,77.268,1334900000.0
2007-09-28 21:45:00,77.305,77.312,77.261,77.261,1243220000.0
2007-09-28 22:00:00,77.305,77.307,77.222,77.238,908120000.0
2007-09-28 22:15:00,77.277,77.277,77.204,77.257,832210000.0
2007-09-28 22:30:00,77.343,77.343,77.228,77.273,826090000.0
2007-09-28 22:45:00,77.298,77.298,77.207,77.235,842490000.0
2007-10-01 02:00:00,77.324,77.414,77.264,77.353,1558560000.0
2007-10-01 02:15:00,77.357,77.418,77.34,77.408,1353310000.0
2007-10-01 02:30:00,77.419,77.487,77.392,77.429,954250000.0
2007-10-01 02:45:00,77.463,77.602,77.443,77.586,1038670000.0
2007-10-01 03:00:00,77.619,77.633,77.519,77.608,1249160000.0
2007-10-01 03:15:00,77.608,77.629,77.533,77.561,1078310000.0
2007-10-01 03:30:00,77.564,77.571,77.502,77.545,937570000.0
2007-10-01 03:45:00,77.566,77.628,77.518,77.612,656980000.0
2007-10-01 04:00:00,77.637,77.657,77.552,77.654,1254420000.0
2007-10-01 04:15:00,77.647,77.701,77.609,77.694,1271400000.0
2007-10-01 04:30:00,77.711,77.711,77.649,77.651,824680000.0
2007-10-01 04:45:00,77.688,77.709,77.635,77.648,792070000.0
2007-10-01 05:00:00,77.665,77.676,77.627,77.629,870210000.0
2007-10-01 05:15:00,77.658,77.726,77.635,77.682,779220000.0
2007-10-01 05:30:00,77.71,77.71,77.638,77.647,1062370000.0
2007-10-01 05:45:00,77.697,77.733,77.667,77.694,1168470000.0
2007-10-01 06:00:00,77.733,77.734,77.663,77.692,1471040000.0
2007-10-01 06:15:00,77.72,77.744,77.65,77.714,1299930000.0
2007-10-01 06:30:00,77.736,77.741,77.624,77.632,1395880000.0
2007-10-01 06:45:00,77.659,77.728,77.605,77.684,1511930000.0
2007-10-01 07:00:00,77.713,77.737,77.663,77.71,1350460000.0
2007-10-01 07:15:00,77.729,77.764,77.681,77.683,1135010000.0
2007-10-01 07:30:00,77.715,77.788,77.694,77.766,1294990000.0
2007-10-01 07:45:00,77.762,77.836,77.741,77.797,1171040000.0
2007-10-01 08:00:00,77.827,77.842,77.788,77.823,1124290000.0
2007-10-01 08:15:00,77.848,77.884,77.814,77.831,1616900000.0
2007-10-01 08:30:00,77.866,77.89,77.831,77.884,1415220000.0
2007-10-01 08:45:00,77.891,77.891,77.763,77.849,1498700000.0
2007-10-01 09:00:00,77.854,77.939,77.833,77.923,1057200000.0
2007-10-01 09:15:00,77.952,77.997,77.83,77.976,1204630000.0
2007-10-01 09:30:00,77.992,78.105,77.954,78.083,1373350000.0
2007-10-01 09:45:00,78.084,78.161,78.045,78.142,1026050000.0
2007-10-01 10:00:00,78.15,78.157,78.056,78.058,1014880000.0
2007-10-01 10:15:00,78.08,78.111,78.016,78.022,1058590000.0
2007-10-01 10:30:00,78.044,78.1,78.008,78.03,1190820000.0
2007-10-01 10:45:00,78.045,78.11,77.998,78.012,1351260000.0
2007-10-01 11:00:00,78.032,78.129,78.011,78.102,944600000.0
2007-10-01 11:15:00,78.125,78.233,78.106,78.203,978790000.0
2007-10-01 11:30:00,78.226,78.249,78.172,78.176,1305830000.0
2007-10-01 11:45:00,78.199,78.225,78.154,78.204,1719320000.0
2007-10-01 12:00:00,78.223,78.298,78.185,78.273,1128620000.0
2007-10-01 12:15:00,78.308,78.339,78.282,78.328,1348200000.0
2007-10-01 12:30:00,78.341,78.368,78.292,78.313,1660870000.0
2007-10-01 12:45:00,78.332,78.353,78.242,78.242,1481610000.0
2007-10-01 13:00:00,78.269,78.269,78.157,78.184,1372990000.0
2007-10-01 13:15:00,78.221,78.221,77.937,77.983,1283320000.0
2007-10-01 13:30:00,78.016,78.117,77.987,78.046,1144920000.0
2007-10-01 13:45:00,78.1,78.1,77.991,78.043,1144180000.0
2007-10-01 14:00:00,78.068,78.218,78.023,78.185,1180000000.0
2007-10-01 14:15:00,78.194,78.314,78.149,78.219,1134480000.0
2007-10-01 14:30:00,78.249,78.322,78.195,78.261,1012520000.0
2007-10-01 14:45:00,78.286,78.331,78.245,78.292,1077940000.0
2007-10-01 15:00:00,78.31,78.31,78.176,78.197,1269060000.0
2007-10-01 15:15:00,78.205,78.217,78.129,78.183,1545710000.0
2007-10-01 15:30:00,78.218,78.335,78.197,78.323,1048310000.0
2007-10-01 15:45:00,78.342,78.527,78.288,78.51,1160050000.0
2007-10-01 16:00:00,78.542,78.562,78.336,78.386,1350350000.0
2007-10-01 16:15:00,78.384,78.428,78.313,78.33,1066130000.0
2007-10-01 16:30:00,78.318,78.422,78.283,78.295,1021460000.0
2007-10-01 16:45:00,78.305,78.374,78.195,78.256,980660000.0
2007-10-01 17:00:00,78.29,78.348,78.257,78.304,1196790000.0
2007-10-01 17:15:00,78.338,78.42,78.294,78.411,1300890000.0
2007-10-01 17:30:00,78.421,78.48,78.375,78.455,1027700000.0
2007-10-01 17:45:00,78.465,78.539,78.432,78.502,695230000.0
2007-10-01 18:00:00,78.516,78.526,78.428,78.445,1046430000.0
2007-10-01 18:15:00,78.468,78.523,78.425,78.486,1029240000.0
2007-10-01 18:30:00,78.484,78.488,78.423,78.468,1683900000.0
2007-10-01 18:45:00,78.475,78.484,78.408,78.441,1193070000.0
2007-10-01 19:00:00,78.447,78.544,78.418,78.512,1693520000.0
2007-10-01 19:15:00,78.52,78.547,78.473,78.536,1112860000.0
2007-10-01 19:30:00,78.526,78.542,78.441,78.495,1488400000.0
2007-10-01 19:45:00,78.521,78.546,78.46,78.488,1310100000.0
2007-10-01 20:00:00,78.501,78.505,78.379,78.441,1354060000.0
2007-10-01 20:15:00,78.448,78.453,78.366,78.366,1592100000.0
2007-10-01 20:30:00,78.383,78.422,78.358,78.383,989910000.0
2007-10-01 20:45:00,78.404,78.444,78.356,78.388,1590600000.0
2007-10-01 21:00:00,78.377,78.41,78.34,78.358,1566810000.0
2007-10-01 21:15:00,78.398,78.398,78.302,78.324,1480830000.0
2007-10-01 21:30:00,78.342,78.37,78.302,78.307,1440980000.0
2007-10-01 21:45:00,78.319,78.377,78.28,78.282,1357500000.0
2007-10-01 22:00:00,78.303,78.314,78.235,78.255,1339640000.0
2007-10-01 22:15:00,78.292,78.293,78.201,78.224,1373270000.0
2007-10-01 22:30:00,78.276,78.281,78.215,78.229,1156210000.0
2007-10-01 22:45:00,78.264,78.312,78.237,78.276,1419470000.0
2007-10-01 23:00:00,78.303,78.327,78.269,78.3,1140840000.0
2007-10-01 23:15:00,78.325,78.327,78.242,78.249,1433140000.0
2007-10-01 23:30:00,78.279,78.339,78.263,78.303,1057840000.0
2007-10-01 23:45:00,78.326,78.339,78.253,78.27,1211890000.0
2007-10-02 00:00:00,78.296,78.321,78.256,78.284,1207920000.0
2007-10-02 00:15:00,78.304,78.317,78.208,78.254,1447290000.0
2007-10-02 00:30:00,78.296,78.311,78.258,78.298,1171990000.0
2007-10-02 00:45:00,78.325,78.397,78.305,78.369,1521520000.0
2007-10-02 01:00:00,78.388,78.407,78.346,78.368,1527710000.0
2007-10-02 01:15:00,78.397,78.397,78.353,78.354,801260000.0
2007-10-02 01:30:00,78.387,78.427,78.337,78.364,1286880000.0
2007-10-02 01:45:00,78.385,78.389,78.336,78.359,1335220000.0
2007-10-02 02:00:00,78.383,78.428,78.335,78.349,1249920000.0
2007-10-02 02:15:00,78.391,78.405,78.308,78.337,1393750000.0
2007-10-02 02:30:00,78.364,78.364,78.256,78.295,1325400000.0
2007-10-02 02:45:00,78.307,78.307,78.224,78.255,1198940000.0
2007-10-02 03:00:00,78.291,78.3,78.171,78.207,1280410000.0
2007-10-02 03:15:00,78.228,78.241,78.144,78.171,1046350000.0
2007-10-02 03:30:00,78.168,78.189,78.093,78.11,989140000.0
2007-10-02 03:45:00,78.144,78.154,78.092,78.131,912760000.0
2007-10-02 04:00:00,78.136,78.136,78.082,78.106,1310150000.0
2007-10-02 04:15:00,78.091,78.104,77.973,77.988,1310440000.0
2007-10-02 04:30:00,78.03,78.052,77.964,77.975,876620000.0
2007-10-02 04:45:00,78.009,78.029,77.879,77.931,1143930000.0
2007-10-02 05:00:00,77.978,78.012,77.936,77.955,824860000.0
2007-10-02 05:15:00,77.999,78.001,77.915,77.929,862430000.0
2007-10-02 05:30:00,77.963,77.999,77.916,77.966,991380000.0
2007-10-02 05:45:00,77.984,77.99,77.936,77.962,851320000.0
2007-10-02 06:00:00,77.977,77.977,77.885,77.922,1164760000.0
2007-10-02 06:15:00,77.939,77.999,77.9,77.992,1185390000.0
2007-10-02 06:30:00,77.993,78.063,77.954,78.027,665150000.0
2007-10-02 06:45:00,78.036,78.054,77.983,78.014,1057370000.0
2007-10-02 07:00:00,78.047,78.074,78.006,78.042,1209690000.0
2007-10-02 07:15:00,78.01,78.082,78.003,78.005,1194630000.0
2007-10-02 07:30:00,78.039,78.047,78.0,78.015,975210000.0
2007-10-02 07:45:00,78.034,78.041,77.959,78.026,1398890000.0
2007-10-02 08:00:00,78.025,78.025,77.828,77.856,1033840000.0
2007-10-02 08:15:00,77.867,77.867,77.734,77.832,1096460000.0
2007-10-02 08:30:00,77.832,77.858,77.745,77.805,1236470000.0
2007-10-02 08:45:00,77.807,77.865,77.764,77.794,1136500000.0
2007-10-02 09:00:00,77.778,77.846,77.727,77.825,1125110000.0
2007-10-02 09:15:00,77.816,77.896,77.799,77.861,1290160000.0
2007-10-02 09:30:00,77.869,77.88,77.804,77.84,1163140000.0
2007-10-02 09:45:00,77.866,77.907,77.818,77.867,1195240000.0
2007-10-02 10:00:00,77.882,77.948,77.843,77.94,1175750000.0
2007-10-02 10:15:00,77.914,78.08,77.914,78.031,1356290000.0
2007-10-02 10:30:00,78.064,78.112,78.011,78.091,1430270000.0
2007-10-02 10:45:00,78.083,78.138,77.971,78.023,1175980000.0
2007-10-02 11:00:00,78.027,78.027,77.952,78.001,1593230000.0
2007-10-02 11:15:00,78.011,78.011,77.852,77.898,1142540000.0
2007-10-02 11:30:00,77.869,77.933,77.853,77.896,1052080000.0
2007-10-02 11:45:00,77.908,77.961,77.849,77.923,1532070000.0
2007-10-02 12:00:00,77.954,77.988,77.905,77.923,1381570000.0
2007-10-02 12:15:00,77.932,78.039,77.911,77.993,957980000.0
2007-10-02 12:30:00,78.01,78.01,77.925,77.961,1026900000.0
2007-10-02 12:45:00,77.992,78.004,77.927,77.989,1110040000.0
2007-10-02 13:00:00,78.003,78.016,77.964,78.005,1480260000.0
2007-10-02 13:15:00,78.015,78.084,77.993,78.025,1383840000.0
2007-10-02 13:30:00,78.075,78.082,77.974,78.058,1452320000.0
2007-10-02 13:45:00,78.035,78.067,77.972,77.989,1117170000.0
2007-10-02 14:00:00,78.006,78.054,77.968,78.011,1577440000.0
2007-10-02 14:15:00,78.047,78.193,77.993,78.142,1311070000.0
2007-10-02 14:30:00,78.132,78.247,78.126,78.177,1109610000.0
2007-10-02 14:45:00,78.21,78.235,78.157,78.16,1318740000.0
2007-10-02 15:00:00,78.152,78.179,78.071,78.096,1707750000.0
2007-10-02 15:15:00,78.101,78.17,78.05,78.135,1277550000.0
2007-10-02 15:30:00,78.109,78.162,78.061,78.107,1239730000.0
2007-10-02 15:45:00,78.104,78.13,78.003,78.025,1116600000.0
2007-10-02 16:00:00,78.017,78.146,77.933,78.11,1634280000.0
2007-10-02 16:15:00,78.139,78.139,77.99,77.996,1295370000.0
2007-10-02 16:30:00,78.003,78.003,77.926,77.953,1073780000.0
2007-10-02 16:45:00,77.957,78.024,77.911,77.997,1661580000.0
2007-10-02 17:00:00,77.994,78.026,77.915,77.919,1122290000.0
2007-10-02 17:15:00,77.934,78.016,77.916,77.967,1609200000.0
2007-10-02 17:30:00,77.992,78.039,77.96,78.019,1352940000.0
2007-10-02 17:45:00,78.054,78.054,77.976,78.022,1163500000.0
2007-10-02 18:00:00,78.029,78.074,77.99,78.014,1165480000.0
2007-10-02 18:15:00,78.041,78.084,78.014,78.046,1326750000.0
2007-10-02 18:30:00,78.083,78.083,77.972,77.981,1336150000.0
2007-10-02 18:45:00,78.021,78.031,77.963,78.025,1449530000.0
2007-10-02 19:00:00,78.038,78.038,77.989,78.008,1134310000.0
2007-10-02 19:15:00,78.027,78.027,77.944,77.955,1461030000.0
2007-10-02 19:30:00,77.986,77.987,77.947,77.958,1011700000.0
2007-10-02 19:45:00,77.994,78.054,77.965,78.046,1446740000.0
2007-10-02 20:00:00,78.052,78.092,78.024,78.077,1032470000.0
2007-10-02 20:15:00,78.089,78.108,78.052,78.067,1016090000.0
2007-10-02 20:30:00,78.092,78.126,78.042,78.092,856620000.0
2007-10-02 20:45:00,78.091,78.13,78.052,78.087,805140000.0
2007-10-02 21:00:00,78.08,78.125,78.028,78.036,1067150000.0
2007-10-02 21:15:00,78.073,78.102,78.043,78.09,854440000.0
2007-10-02 21:30:00,78.088,78.108,78.028,78.089,763870000.0
2007-10-02 21:45:00,78.116,78.116,78.049,78.064,836860000.0
2007-10-02 22:00:00,78.084,78.116,78.052,78.07,828140000.0
2007-10-02 22:15:00,78.083,78.099,78.04,78.06,802920000.0
2007-10-02 22:30:00,78.091,78.098,78.047,78.092,426080000.0
2007-10-02 22:45:00,78.106,78.106,78.012,78.049,304290000.0
2007-10-02 23:00:00,78.061,78.079,78.017,78.025,457260000.0
2007-10-02 23:15:00,78.06,78.06,78.001,78.047,388460000.0
2007-10-02 23:30:00,78.055,78.077,78.02,78.02,694860000.0
2007-10-02 23:45:00,78.045,78.047,77.96,77.968,943140000.0
2007-10-03 00:00:00,77.993,78.056,77.967,78.041,771600000.0
2007-10-03 00:15:00,78.043,78.057,77.998,78.03,477230000.0
2007-10-03 00:30:00,78.057,78.057,78.021,78.021,424990000.0
2007-10-03 00:45:00,78.025,78.059,77.979,77.997,655350000.0
2007-10-03 01:00:00,78.043,78.043,77.964,77.99,708780000.0
2007-10-03 01:15:00,78.023,78.023,77.9,77.906,707710000.0
2007-10-03 01:30:00,77.942,77.989,77.895,77.92,1023600000.0
2007-10-03 01:45:00,77.946,77.946,77.889,77.904,1155400000.0
2007-10-03 02:00:00,77.935,77.953,77.868,77.905,1360770000.0
2007-10-03 02:15:00,77.952,77.967,77.867,77.904,1205580000.0
2007-10-03 02:30:00,77.934,77.991,77.892,77.949,1307580000.0
2007-10-03 02:45:00,77.98,77.998,77.917,77.977,1239540000.0
2007-10-03 03:00:00,78.001,78.022,77.964,77.964,1357910000.0
2007-10-03 03:15:00,77.979,77.979,77.886,77.904,708000000.0
2007-10-03 03:30:00,77.914,77.93,77.871,77.905,1088590000.0
2007-10-03 03:45:00,77.945,78.11,77.91,78.079,1131380000.0
2007-10-03 04:00:00,78.083,78.111,78.042,78.083,1319740000.0
2007-10-03 04:15:00,78.087,78.101,78.033,78.06,1314370000.0
2007-10-03 04:30:00,78.099,78.146,78.066,78.112,724120000.0
2007-10-03 04:45:00,78.137,78.137,78.071,78.094,966120000.0
2007-10-03 05:00:00,78.108,78.108,78.029,78.068,605150000.0
2007-10-03 05:15:00,78.085,78.086,78.02,78.057,843210000.0
2007-10-03 05:30:00,78.107,78.134,78.055,78.112,830750000.0
2007-10-03 05:45:00,78.133,78.133,78.07,78.083,1100330000.0
2007-10-03 06:00:00,78.107,78.144,78.083,78.144,855050000.0
2007-10-03 06:15:00,78.145,78.187,78.081,78.135,968870000.0
2007-10-03 06:30:00,78.148,78.185,78.139,78.153,606910000.0
2007-10-03 06:45:00,78.184,78.213,78.144,78.191,591530000.0
2007-10-03 07:00:00,78.196,78.222,78.162,78.168,1167330000.0
2007-10-03 07:15:00,78.185,78.213,78.147,78.154,1113830000.0
2007-10-03 07:30:00,78.181,78.197,78.134,78.174,1212820000.0
2007-10-03 07:45:00,78.174,78.257,78.15,78.166,1234840000.0
2007-10-03 08:00:00,78.132,78.234,78.127,78.192,1045130000.0
2007-10-03 08:15:00,78.221,78.305,78.18,78.291,1123270000.0
2007-10-03 08:30:00,78.262,78.412,78.262,78.391,1245330000.0
2007-10-03 08:45:00,78.392,78.582,78.366,78.575,1130110000.0
2007-10-03 09:00:00,78.575,78.592,78.5,78.511,1122740000.0
2007-10-03 09:15:00,78.539,78.555,78.452,78.462,1104320000.0
2007-10-03 09:30:00,78.492,78.492,78.318,78.321,1151710000.0
2007-10-03 09:45:00,78.353,78.359,78.244,78.291,1169340000.0
2007-10-03 10:00:00,78.287,78.363,78.282,78.351,1107330000.0
2007-10-03 10:15:00,78.377,78.443,78.357,78.403,1221570000.0
2007-10-03 10:30:00,78.395,78.432,78.359,78.367,1436900000.0
2007-10-03 10:45:00,78.386,78.434,78.35,78.415,1229760000.0
2007-10-03 11:00:00,78.423,78.44,78.35,78.4,1603090000.0
2007-10-03 11:15:00,78.434,78.434,78.37,78.423,1061340000.0
2007-10-03 11:30:00,78.434,78.458,78.358,78.448,946210000.0
2007-10-03 11:45:00,78.465,78.483,78.411,78.483,1518570000.0
2007-10-03 12:00:00,78.491,78.511,78.448,78.486,1325340000.0
2007-10-03 12:15:00,78.524,78.524,78.449,78.466,1146890000.0
2007-10-03 12:30:00,78.502,78.525,78.455,78.483,1146080000.0
2007-10-03 12:45:00,78.514,78.554,78.466,78.505,1077240000.0
2007-10-03 13:00:00,78.529,78.541,78.473,78.507,1379220000.0
2007-10-03 13:15:00,78.502,78.556,78.502,78.516,1266610000.0
2007-10-03 13:30:00,78.547,78.547,78.43,78.466,1534760000.0
2007-10-03 13:45:00,78.473,78.474,78.403,78.441,1186150000.0
2007-10-03 14:00:00,78.452,78.452,78.388,78.426,1615970000.0
2007-10-03 14:15:00,78.428,78.501,78.413,78.484,1334070000.0
2007-10-03 14:30:00,78.476,78.55,78.448,78.518,1047680000.0
2007-10-03 14:45:00,78.553,78.671,78.521,78.635,1421460000.0
2007-10-03 15:00:00,78.664,78.75,78.62,78.694,1760640000.0
2007-10-03 15:15:00,78.723,78.786,78.673,78.752,1075980000.0
2007-10-03 15:30:00,78.767,78.781,78.692,78.699,1181500000.0
2007-10-03 15:45:00,78.729,78.74,78.644,78.673,1191860000.0
2007-10-03 16:00:00,78.685,78.814,78.665,78.795,1625330000.0
2007-10-03 16:15:00,78.842,78.875,78.775,78.812,1306960000.0
2007-10-03 16:30:00,78.81,78.863,78.81,78.831,1045140000.0
2007-10-03 16:45:00,78.873,78.894,78.806,78.894,1610680000.0
2007-10-03 17:00:00,78.905,78.914,78.805,78.847,1150890000.0
2007-10-03 17:15:00,78.874,78.894,78.776,78.806,1581290000.0
2007-10-03 17:30:00,78.791,78.891,78.782,78.884,1317390000.0
2007-10-03 17:45:00,78.891,78.947,78.839,78.839,1060540000.0
2007-10-03 18:00:00,78.867,78.893,78.809,78.81,1324060000.0
2007-10-03 18:15:00,78.823,78.863,78.724,78.748,1540970000.0
2007-10-03 18:30:00,78.773,78.783,78.718,78.72,1436730000.0
2007-10-03 18:45:00,78.753,78.753,78.671,78.714,1289560000.0
2007-10-03 19:00:00,78.721,78.732,78.652,78.668,1389100000.0
2007-10-03 19:15:00,78.678,78.703,78.627,78.693,1547640000.0
2007-10-03 19:30:00,78.704,78.773,78.686,78.734,1057650000.0
2007-10-03 19:45:00,78.743,78.763,78.665,78.687,1393040000.0
2007-10-03 20:00:00,78.685,78.709,78.642,78.694,1191680000.0
2007-10-03 20:15:00,78.72,78.72,78.645,78.695,1031240000.0
2007-10-03 20:30:00,78.704,78.713,78.662,78.678,884430000.0
2007-10-03 20:45:00,78.698,78.726,78.654,78.71,663770000.0
2007-10-03 21:00:00,78.716,78.754,78.662,78.705,829330000.0
2007-10-03 21:15:00,78.752,78.758,78.66,78.675,1191400000.0
2007-10-03 21:30:00,78.707,78.751,78.67,78.706,770290000.0
2007-10-03 21:45:00,78.747,78.747,78.683,78.716,983030000.0
2007-10-03 22:00:00,78.778,78.778,78.685,78.715,853630000.0
2007-10-03 22:15:00,78.765,78.766,78.697,78.709,638020000.0
2007-10-03 22:30:00,78.751,78.763,78.697,78.71,511580000.0
2007-10-03 22:45:00,78.75,78.75,78.69,78.705,371060000.0
2007-10-03 23:00:00,78.718,78.755,78.688,78.702,514490000.0
2007-10-03 23:15:00,78.732,78.747,78.698,78.699,659240000.0
2007-10-03 23:30:00,78.743,78.753,78.698,78.705,652760000.0
2007-10-03 23:45:00,78.729,78.741,78.678,78.686,771070000.0
2007-10-04 00:00:00,78.729,78.729,78.643,78.643,661070000.0
2007-10-04 00:15:00,78.672,78.676,78.618,78.66,742730000.0
2007-10-04 00:30:00,78.684,78.684,78.625,78.65,480340000.0
2007-10-04 00:45:00,78.655,78.671,78.595,78.595,903530000.0
2007-10-04 01:00:00,78.625,78.625,78.578,78.598,681920000.0
2007-10-04 01:15:00,78.636,78.649,78.589,78.628,647560000.0
2007-10-04 01:30:00,78.654,78.674,78.628,78.636,976860000.0
2007-10-04 01:45:00,78.677,78.698,78.629,78.654,1152700000.0
2007-10-04 02:00:00,78.645,78.649,78.572,78.578,1344550000.0
2007-10-04 02:15:00,78.601,78.601,78.523,78.539,1438920000.0
2007-10-04 02:30:00,78.571,78.575,78.515,78.549,1315380000.0
2007-10-04 02:45:00,78.582,78.619,78.553,78.588,1112680000.0
2007-10-04 03:00:00,78.625,78.671,78.559,78.671,1443210000.0
2007-10-04 03:15:00,78.677,78.677,78.572,78.572,1041060000.0
2007-10-04 03:30:00,78.612,78.63,78.574,78.594,1029300000.0
2007-10-04 03:45:00,78.627,78.689,78.588,78.644,1063710000.0
2007-10-04 04:00:00,78.663,78.669,78.558,78.558,1209130000.0
2007-10-04 04:15:00,78.591,78.624,78.549,78.581,1164200000.0
2007-10-04 04:30:00,78.609,78.611,78.527,78.543,800400000.0
2007-10-04 04:45:00,78.586,78.588,78.483,78.513,699010000.0
2007-10-04 05:00:00,78.527,78.549,78.466,78.492,893270000.0
2007-10-04 05:15:00,78.518,78.518,78.443,78.468,825940000.0
2007-10-04 05:30:00,78.504,78.504,78.452,78.463,923210000.0
2007-10-04 05:45:00,78.473,78.486,78.383,78.486,826050000.0
2007-10-04 06:00:00,78.48,78.488,78.425,78.435,1155430000.0
2007-10-04 06:15:00,78.442,78.482,78.417,78.437,957340000.0
2007-10-04 06:30:00,78.387,78.425,78.336,78.373,823740000.0
2007-10-04 06:45:00,78.41,78.428,78.343,78.421,898860000.0
2007-10-04 07:00:00,78.424,78.446,78.375,78.398,1267270000.0
2007-10-04 07:15:00,78.412,78.448,78.363,78.393,980170000.0
2007-10-04 07:30:00,78.419,78.424,78.314,78.345,1214830000.0
2007-10-04 07:45:00,78.378,78.415,78.332,78.347,1488180000.0
2007-10-04 08:00:00,78.386,78.434,78.351,78.427,1007370000.0
2007-10-04 08:15:00,78.426,78.466,78.385,78.46,1231660000.0
2007-10-04 08:30:00,78.476,78.551,78.427,78.509,1167540000.0
2007-10-04 08:45:00,78.546,78.546,78.477,78.526,1109860000.0
2007-10-04 09:00:00,78.526,78.576,78.492,78.551,915300000.0
2007-10-04 09:15:00,78.581,78.581,78.461,78.5,1130990000.0
2007-10-04 09:30:00,78.525,78.539,78.438,78.456,1128370000.0
2007-10-04 09:45:00,78.472,78.504,78.419,78.471,991850000.0
2007-10-04 10:00:00,78.509,78.543,78.455,78.543,1161700000.0
2007-10-04 10:15:00,78.552,78.616,78.505,78.585,1295320000.0
2007-10-04 10:30:00,78.554,78.627,78.533,78.585,1375450000.0
2007-10-04 10:45:00,78.619,78.687,78.586,78.611,1212620000.0
2007-10-04 11:00:00,78.643,78.671,78.562,78.671,1624060000.0
2007-10-04 11:15:00,78.683,78.683,78.625,78.656,1168570000.0
2007-10-04 11:30:00,78.651,78.746,78.644,78.736,1045470000.0
2007-10-04 11:45:00,78.746,78.795,78.693,78.777,1297880000.0
2007-10-04 12:00:00,78.782,78.79,78.604,78.686,1428200000.0
2007-10-04 12:15:00,78.724,78.743,78.681,78.723,992480000.0
2007-10-04 12:30:00,78.715,78.754,78.67,78.701,895780000.0
2007-10-04 12:45:00,78.734,78.763,78.691,78.705,1078230000.0
2007-10-04 13:00:00,78.743,78.769,78.696,78.704,1442240000.0
2007-10-04 13:15:00,78.739,78.754,78.656,78.702,1279320000.0
2007-10-04 13:30:00,78.711,78.745,78.664,78.703,1324430000.0
2007-10-04 13:45:00,78.683,78.709,78.636,78.686,1194740000.0
2007-10-04 14:00:00,78.715,78.715,78.634,78.683,1709770000.0
2007-10-04 14:15:00,78.691,78.691,78.517,78.611,1261780000.0
2007-10-04 14:30:00,78.57,78.688,78.556,78.663,1103080000.0
2007-10-04 14:45:00,78.668,78.689,78.542,78.613,1336100000.0
2007-10-04 15:00:00,78.603,78.666,78.57,78.619,1672090000.0
2007-10-04 15:15:00,78.664,78.664,78.545,78.58,1229620000.0
2007-10-04 15:30:00,78.612,78.63,78.574,78.582,1234680000.0
2007-10-04 15:45:00,78.604,78.659,78.553,78.589,1233160000.0
2007-10-04 16:00:00,78.519,78.67,78.511,78.557,1679440000.0
2007-10-04 16:15:00,78.568,78.669,78.517,78.649,1333410000.0
2007-10-04 16:30:00,78.661,78.691,78.547,78.598,1096620000.0
2007-10-04 16:45:00,78.625,78.689,78.551,78.669,1694560000.0
2007-10-04 17:00:00,78.662,78.696,78.561,78.673,1230430000.0
2007-10-04 17:15:00,78.702,78.732,78.636,78.675,1525400000.0
2007-10-04 17:30:00,78.689,78.76,78.629,78.67,1326200000.0
2007-10-04 17:45:00,78.698,78.746,78.673,78.721,1044720000.0
2007-10-04 18:00:00,78.758,78.766,78.703,78.703,1160120000.0
2007-10-04 18:15:00,78.72,78.734,78.675,78.698,1332810000.0
2007-10-04 18:30:00,78.708,78.758,78.682,78.739,1344400000.0
2007-10-04 18:45:00,78.765,78.768,78.675,78.675,1301240000.0
2007-10-04 19:00:00,78.69,78.721,78.634,78.663,1091350000.0
2007-10-04 19:15:00,78.718,78.718,78.62,78.646,1311480000.0
2007-10-04 19:30:00,78.667,78.694,78.642,78.687,1062270000.0
2007-10-04 19:45:00,78.694,78.707,78.629,78.629,1239670000.0
2007-10-04 20:00:00,78.671,78.671,78.597,78.607,1032690000.0
2007-10-04 20:15:00,78.643,78.656,78.558,78.57,940580000.0
2007-10-04 20:30:00,78.587,78.624,78.554,78.583,841710000.0
2007-10-04 20:45:00,78.59,78.59,78.521,78.577,654720000.0
2007-10-04 21:00:00,78.603,78.623,78.525,78.599,889890000.0
2007-10-04 21:15:00,78.645,78.645,78.554,78.568,727780000.0
2007-10-04 21:30:00,78.612,78.612,78.552,78.569,1032000000.0
2007-10-04 21:45:00,78.605,78.621,78.558,78.611,684170000.0
2007-10-04 22:00:00,78.621,78.647,78.594,78.627,723230000.0
2007-10-04 22:15:00,78.646,78.653,78.585,78.599,852170000.0
2007-10-04 22:30:00,78.645,78.665,78.587,78.598,379420000.0
2007-10-04 22:45:00,78.631,78.635,78.566,78.568,387540000.0
2007-10-04 23:00:00,78.592,78.675,78.564,78.578,706180000.0
2007-10-04 23:15:00,78.607,78.641,78.581,78.588,520060000.0
2007-10-04 23:30:00,78.617,78.654,78.572,78.618,618340000.0
2007-10-04 23:45:00,78.635,78.637,78.498,78.5,739880000.0
2007-10-05 00:00:00,78.542,78.577,78.515,78.561,526300000.0
2007-10-05 00:15:00,78.572,78.598,78.539,78.545,616480000.0
2007-10-05 00:30:00,78.574,78.587,78.528,78.54,437010000.0
2007-10-05 00:45:00,78.581,78.637,78.551,78.579,841110000.0
2007-10-05 01:00:00,78.601,78.617,78.512,78.599,618040000.0
2007-10-05 01:15:00,78.612,78.612,78.542,78.577,474430000.0
2007-10-05 01:30:00,78.61,78.613,78.539,78.591,832360000.0
2007-10-05 01:45:00,78.582,78.606,78.548,78.602,576550000.0
2007-10-05 02:00:00,78.594,78.637,78.556,78.588,1075660000.0
2007-10-05 02:15:00,78.611,78.642,78.579,78.611,1277600000.0
2007-10-05 02:30:00,78.647,78.719,78.594,78.67,1208120000.0
2007-10-05 02:45:00,78.695,78.706,78.642,78.648,1028430000.0
2007-10-05 03:00:00,78.642,78.678,78.597,78.619,1447910000.0
2007-10-05 03:15:00,78.647,78.708,78.627,78.668,973940000.0
2007-10-05 03:30:00,78.694,78.701,78.644,78.658,754970000.0
2007-10-05 03:45:00,78.693,78.76,78.651,78.723,794640000.0
2007-10-05 04:00:00,78.77,78.77,78.686,78.718,1345080000.0
2007-10-05 04:15:00,78.707,78.767,78.703,78.739,1330890000.0
2007-10-05 04:30:00,78.741,78.758,78.69,78.718,985970000.0
2007-10-05 04:45:00,78.753,78.756,78.693,78.696,908710000.0
2007-10-05 05:00:00,78.728,78.753,78.7,78.74,611860000.0
2007-10-05 05:15:00,78.746,78.76,78.713,78.735,704980000.0
2007-10-05 05:30:00,78.763,78.763,78.702,78.712,914400000.0
2007-10-05 05:45:00,78.746,78.747,78.678,78.722,844700000.0
2007-10-05 06:00:00,78.732,78.76,78.695,78.701,973150000.0
2007-10-05 06:15:00,78.722,78.746,78.673,78.743,822770000.0
2007-10-05 06:30:00,78.743,78.748,78.689,78.736,452740000.0
2007-10-05 06:45:00,78.715,78.748,78.687,78.714,727380000.0
2007-10-05 07:00:00,78.744,78.749,78.648,78.681,1197440000.0
2007-10-05 07:15:00,78.706,78.747,78.66,78.742,858630000.0
2007-10-05 07:30:00,78.743,78.748,78.668,78.679,1298420000.0
2007-10-05 07:45:00,78.714,78.797,78.677,78.797,1278700000.0
2007-10-05 08:00:00,78.82,78.864,78.769,78.81,1095400000.0
2007-10-05 08:15:00,78.806,78.86,78.792,78.83,1163000000.0
2007-10-05 08:30:00,78.84,78.864,78.807,78.808,1144060000.0
2007-10-05 08:45:00,78.839,78.839,78.746,78.746,1087640000.0
2007-10-05 09:00:00,78.753,78.831,78.727,78.733,1043070000.0
2007-10-05 09:15:00,78.75,78.783,78.682,78.726,1175080000.0
2007-10-05 09:30:00,78.772,78.783,78.717,78.773,1124800000.0
2007-10-05 09:45:00,78.775,78.883,78.744,78.883,1228810000.0
2007-10-05 10:00:00,78.892,78.964,78.863,78.904,1183400000.0
2007-10-05 10:15:00,78.901,78.921,78.851,78.895,1342960000.0
2007-10-05 10:30:00,78.924,78.93,78.85,78.909,1437530000.0
2007-10-05 10:45:00,78.888,78.95,78.883,78.941,1202050000.0
2007-10-05 11:00:00,78.968,78.976,78.884,78.895,1607100000.0
2007-10-05 11:15:00,78.925,78.992,78.885,78.974,1090140000.0
2007-10-05 11:30:00,78.995,79.021,78.927,78.993,1067180000.0
2007-10-05 11:45:00,79.037,79.043,78.99,79.031,1322490000.0
2007-10-05 12:00:00,79.002,79.055,78.987,79.032,1386270000.0
2007-10-05 12:15:00,79.038,79.051,78.967,78.99,979830000.0
2007-10-05 12:30:00,78.987,79.019,78.904,78.964,1128960000.0
2007-10-05 12:45:00,79.014,79.014,78.926,78.958,1077670000.0
2007-10-05 13:00:00,78.951,79.015,78.949,78.982,1653330000.0
2007-10-05 13:15:00,78.978,79.014,78.936,78.95,1425930000.0
2007-10-05 13:30:00,78.973,78.985,78.808,78.822,1498580000.0
2007-10-05 13:45:00,78.816,78.941,78.816,78.933,1186930000.0
2007-10-05 14:00:00,78.934,78.967,78.894,78.903,1608970000.0
2007-10-05 14:15:00,78.926,79.046,78.887,78.919,1255810000.0
2007-10-05 14:30:00,78.921,79.355,78.921,79.166,1074260000.0
2007-10-05 14:45:00,79.181,79.305,79.086,79.28,1283010000.0
2007-10-05 15:00:00,79.311,79.311,79.155,79.236,1637020000.0
2007-10-05 15:15:00,79.223,79.251,79.152,79.243,1176820000.0
2007-10-05 15:30:00,79.254,79.262,79.114,79.202,1208290000.0
2007-10-05 15:45:00,79.19,79.27,79.073,79.137,1216960000.0
2007-10-05 16:00:00,79.144,79.201,79.129,79.156,1638180000.0
2007-10-05 16:15:00,79.188,79.212,79.113,79.142,1331560000.0
2007-10-05 16:30:00,79.135,79.183,79.1,79.145,1023260000.0
2007-10-05 16:45:00,79.132,79.177,79.045,79.102,1645310000.0
2007-10-05 17:00:00,79.116,79.177,79.064,79.163,1330930000.0
2007-10-05 17:15:00,79.198,79.315,79.167,79.241,1628810000.0
2007-10-05 17:30:00,79.255,79.318,79.214,79.307,1354530000.0
2007-10-05 17:45:00,79.324,79.437,79.275,79.387,1172770000.0
2007-10-05 18:00:00,79.414,79.414,79.273,79.339,1166210000.0
2007-10-05 18:15:00,79.371,79.41,79.336,79.385,1442030000.0
2007-10-05 18:30:00,79.403,79.433,79.341,79.342,1350950000.0
2007-10-05 18:45:00,79.355,79.422,79.333,79.422,1418160000.0
2007-10-05 19:00:00,79.404,79.456,79.388,79.39,1577980000.0
2007-10-05 19:15:00,79.416,79.429,79.346,79.407,1397810000.0
2007-10-05 19:30:00,79.405,79.44,79.363,79.403,1101890000.0
2007-10-05 19:45:00,79.414,79.426,79.369,79.409,1461390000.0
2007-10-05 20:00:00,79.417,79.429,79.357,79.357,1207560000.0
2007-10-05 20:15:00,79.402,79.423,79.361,79.415,821140000.0
2007-10-05 20:30:00,79.407,79.423,79.37,79.391,670530000.0
2007-10-05 20:45:00,79.423,79.428,79.359,79.382,645070000.0
2007-10-05 21:00:00,79.391,79.432,79.37,79.389,1230970000.0
2007-10-05 21:15:00,79.416,79.416,79.335,79.358,865510000.0
2007-10-05 21:30:00,79.382,79.388,79.327,79.359,873280000.0
2007-10-05 21:45:00,79.385,79.395,79.339,79.359,711690000.0
2007-10-05 22:00:00,79.392,79.408,79.357,79.387,866670000.0
2007-10-05 22:15:00,79.424,79.424,79.369,79.398,761240000.0
2007-10-05 22:30:00,79.407,79.416,79.375,79.388,514660000.0
2007-10-05 22:45:00,79.405,79.435,79.382,79.391,560620000.0
2007-10-08 02:00:00,79.577,79.577,79.469,79.53,1284970000.0
2007-10-08 02:15:00,79.555,79.555,79.49,79.525,1223930000.0
2007-10-08 02:30:00,79.585,79.603,79.517,79.542,784890000.0
2007-10-08 02:45:00,79.572,79.598,79.52,79.537,770110000.0
2007-10-08 03:00:00,79.566,79.665,79.555,79.634,1259660000.0
2007-10-08 03:15:00,79.636,79.668,79.56,79.603,996940000.0
2007-10-08 03:30:00,79.608,79.648,79.593,79.64,752520000.0
2007-10-08 03:45:00,79.66,79.692,79.585,79.662,1025090000.0
2007-10-08 04:00:00,79.698,79.698,79.616,79.643,969400000.0
2007-10-08 04:15:00,79.668,79.674,79.617,79.645,807360000.0
2007-10-08 04:30:00,79.668,79.668,79.596,79.625,677470000.0
2007-10-08 04:45:00,79.656,79.666,79.608,79.617,715050000.0
2007-10-08 05:00:00,79.656,79.673,79.622,79.628,351700000.0
2007-10-08 05:15:00,79.662,79.677,79.625,79.674,569600000.0
2007-10-08 05:30:00,79.688,79.688,79.6,79.643,989970000.0
2007-10-08 05:45:00,79.656,79.671,79.607,79.639,1138310000.0
2007-10-08 06:00:00,79.656,79.657,79.588,79.592,940450000.0
2007-10-08 06:15:00,79.593,79.617,79.567,79.592,1093900000.0
2007-10-08 06:30:00,79.636,79.639,79.588,79.606,1103730000.0
2007-10-08 06:45:00,79.621,79.643,79.595,79.624,1151410000.0
2007-10-08 07:00:00,79.621,79.634,79.588,79.622,717980000.0
2007-10-08 07:15:00,79.636,79.638,79.59,79.595,776760000.0
2007-10-08 07:30:00,79.621,79.638,79.574,79.599,1069740000.0
2007-10-08 07:45:00,79.604,79.685,79.585,79.645,1120850000.0
2007-10-08 08:00:00,79.644,79.706,79.644,79.649,1548400000.0
2007-10-08 08:15:00,79.67,79.7,79.635,79.67,1262930000.0
2007-10-08 08:30:00,79.685,79.704,79.645,79.67,1566100000.0
2007-10-08 08:45:00,79.695,79.737,79.591,79.645,1553360000.0
2007-10-08 09:00:00,79.671,79.674,79.601,79.623,1404830000.0
2007-10-08 09:15:00,79.638,79.638,79.545,79.601,1510810000.0
2007-10-08 09:30:00,79.633,79.634,79.459,79.523,1375920000.0
2007-10-08 09:45:00,79.53,79.571,79.461,79.499,1227230000.0
2007-10-08 10:00:00,79.511,79.623,79.507,79.563,1061920000.0
2007-10-08 10:15:00,79.584,79.624,79.551,79.578,1332490000.0
2007-10-08 10:30:00,79.613,79.669,79.578,79.669,1658610000.0
2007-10-08 10:45:00,79.647,79.689,79.6,79.655,1299640000.0
2007-10-08 11:00:00,79.665,79.675,79.604,79.67,1680090000.0
2007-10-08 11:15:00,79.681,79.681,79.605,79.643,1093010000.0
2007-10-08 11:30:00,79.668,79.688,79.6,79.682,1339300000.0
2007-10-08 11:45:00,79.682,79.731,79.643,79.709,1530240000.0
2007-10-08 12:00:00,79.71,79.713,79.66,79.687,1112860000.0
2007-10-08 12:15:00,79.702,79.722,79.675,79.702,1113320000.0
2007-10-08 12:30:00,79.7,79.743,79.655,79.667,1174150000.0
2007-10-08 12:45:00,79.672,79.7,79.632,79.696,1681090000.0
2007-10-08 13:00:00,79.696,79.699,79.615,79.649,1379530000.0
2007-10-08 13:15:00,79.683,79.732,79.667,79.694,1207110000.0
2007-10-08 13:30:00,79.696,79.749,79.675,79.716,1344830000.0
2007-10-08 13:45:00,79.734,79.751,79.691,79.732,1670140000.0
2007-10-08 14:00:00,79.758,79.768,79.7,79.761,1190870000.0
2007-10-08 14:15:00,79.769,79.815,79.712,79.718,1535210000.0
2007-10-08 14:30:00,79.74,79.773,79.693,79.742,1331670000.0
2007-10-08 14:45:00,79.767,79.788,79.725,79.783,1546000000.0
2007-10-08 15:00:00,79.801,79.823,79.762,79.795,1114780000.0
2007-10-08 15:15:00,79.787,79.801,79.735,79.773,1106730000.0
2007-10-08 15:30:00,79.793,79.796,79.735,79.77,1191120000.0
2007-10-08 15:45:00,79.79,79.804,79.732,79.757,1361870000.0
2007-10-08 16:00:00,79.783,79.796,79.704,79.707,1497420000.0
2007-10-08 16:15:00,79.72,79.802,79.698,79.8,1029940000.0
2007-10-08 16:30:00,79.801,79.858,79.767,79.846,1157380000.0
2007-10-08 16:45:00,79.856,79.884,79.732,79.752,1675930000.0
2007-10-08 17:00:00,79.79,79.849,79.778,79.823,1285440000.0
2007-10-08 17:15:00,79.826,79.826,79.729,79.789,1364100000.0
2007-10-08 17:30:00,79.779,79.779,79.691,79.732,1289650000.0
2007-10-08 17:45:00,79.771,79.784,79.667,79.713,1127740000.0
2007-10-08 18:00:00,79.731,79.746,79.645,79.699,1150620000.0
2007-10-08 18:15:00,79.741,79.741,79.571,79.602,1152250000.0
2007-10-08 18:30:00,79.596,79.619,79.539,79.57,1140130000.0
2007-10-08 18:45:00,79.572,79.634,79.478,79.585,1010940000.0
2007-10-08 19:00:00,79.611,79.628,79.568,79.593,1034900000.0
2007-10-08 19:15:00,79.611,79.616,79.522,79.524,1301800000.0
2007-10-08 19:30:00,79.554,79.581,79.522,79.548,1141850000.0
2007-10-08 19:45:00,79.568,79.582,79.516,79.557,1043890000.0
2007-10-08 20:00:00,79.59,79.593,79.525,79.552,1465610000.0
2007-10-08 20:15:00,79.554,79.587,79.523,79.568,1330580000.0
2007-10-08 20:30:00,79.583,79.588,79.532,79.565,1132010000.0
2007-10-08 20:45:00,79.576,79.596,79.543,79.553,1319700000.0
2007-10-08 21:00:00,79.578,79.581,79.54,79.565,963430000.0
2007-10-08 21:15:00,79.586,79.588,79.541,79.573,658510000.0
2007-10-08 21:30:00,79.587,79.656,79.557,79.589,1201810000.0
2007-10-08 21:45:00,79.616,79.655,79.552,79.573,1078310000.0
2007-10-08 22:00:00,79.602,79.616,79.565,79.575,1053980000.0
2007-10-08 22:15:00,79.605,79.613,79.569,79.58,885550000.0
2007-10-08 22:30:00,79.612,79.666,79.577,79.581,988840000.0
2007-10-08 22:45:00,79.609,79.616,79.543,79.573,942370000.0
2007-10-08 23:00:00,79.608,79.62,79.562,79.612,1072010000.0
2007-10-08 23:15:00,79.607,79.706,79.58,79.695,972590000.0
2007-10-08 23:30:00,79.696,79.735,79.587,79.695,1286810000.0
2007-10-08 23:45:00,79.685,79.685,79.552,79.573,1269830000.0
2007-10-09 00:00:00,79.608,79.671,79.567,79.659,1060760000.0
2007-10-09 00:15:00,79.696,79.696,79.59,79.655,1038060000.0
2007-10-09 00:30:00,79.64,79.64,79.566,79.597,1071580000.0
2007-10-09 00:45:00,79.626,79.648,79.547,79.574,1413470000.0
2007-10-09 01:00:00,79.601,79.675,79.578,79.628,1182610000.0
2007-10-09 01:15:00,79.654,79.654,79.567,79.626,1269540000.0
2007-10-09 01:30:00,79.654,79.685,79.608,79.617,1491740000.0
2007-10-09 01:45:00,79.66,79.677,79.594,79.596,1320210000.0
2007-10-09 02:00:00,79.627,79.686,79.604,79.636,1264800000.0
2007-10-09 02:15:00,79.66,79.67,79.593,79.598,1415220000.0
2007-10-09 02:30:00,79.635,79.635,79.53,79.561,1438870000.0
2007-10-09 02:45:00,79.591,79.613,79.537,79.577,1188230000.0
2007-10-09 03:00:00,79.616,79.641,79.436,79.462,1626900000.0
2007-10-09 03:15:00,79.481,79.481,79.386,79.401,1078840000.0
2007-10-09 03:30:00,79.42,79.42,79.278,79.386,1329340000.0
2007-10-09 03:45:00,79.393,79.408,79.31,79.397,1280520000.0
2007-10-09 04:00:00,79.411,79.439,79.358,79.412,1024120000.0
2007-10-09 04:15:00,79.457,79.457,79.376,79.388,1207470000.0
2007-10-09 04:30:00,79.387,79.438,79.314,79.343,1245700000.0
2007-10-09 04:45:00,79.376,79.376,79.306,79.325,1151630000.0
2007-10-09 05:00:00,79.34,79.422,79.333,79.374,1120370000.0
2007-10-09 05:15:00,79.392,79.48,79.35,79.48,1147310000.0
2007-10-09 05:30:00,79.486,79.486,79.409,79.42,1205350000.0
2007-10-09 05:45:00,79.44,79.453,79.391,79.451,1161610000.0
2007-10-09 06:00:00,79.45,79.455,79.393,79.441,672110000.0
2007-10-09 06:15:00,79.452,79.452,79.341,79.362,1406290000.0
2007-10-09 06:30:00,79.374,79.417,79.343,79.375,1182980000.0
2007-10-09 06:45:00,79.402,79.412,79.346,79.391,1716540000.0
2007-10-09 07:00:00,79.42,79.433,79.383,79.416,936450000.0
2007-10-09 07:15:00,79.414,79.435,79.382,79.411,948650000.0
2007-10-09 07:30:00,79.405,79.447,79.365,79.39,1601100000.0
2007-10-09 07:45:00,79.425,79.451,79.364,79.428,1284070000.0
2007-10-09 08:00:00,79.462,79.462,79.383,79.428,1434310000.0
2007-10-09 08:15:00,79.463,79.505,79.409,79.484,1210620000.0
2007-10-09 08:30:00,79.516,79.601,79.485,79.534,1280880000.0
2007-10-09 08:45:00,79.523,79.625,79.523,79.601,1145780000.0
2007-10-09 09:00:00,79.613,79.613,79.505,79.583,1405050000.0
2007-10-09 09:15:00,79.591,79.655,79.518,79.638,1013940000.0
2007-10-09 09:30:00,79.621,79.66,79.503,79.511,627570000.0
2007-10-09 09:45:00,79.541,79.575,79.492,79.516,895150000.0
2007-10-09 10:00:00,79.524,79.586,79.491,79.556,1109460000.0
2007-10-09 10:15:00,79.586,79.6,79.501,79.547,1175900000.0
2007-10-09 10:30:00,79.556,79.57,79.5,79.542,875490000.0
2007-10-09 10:45:00,79.574,79.639,79.536,79.585,871260000.0
2007-10-09 11:00:00,79.605,79.646,79.575,79.615,1079990000.0
2007-10-09 11:15:00,79.618,79.699,79.599,79.642,1243330000.0
2007-10-09 11:30:00,79.664,79.664,79.528,79.545,1169640000.0
2007-10-09 11:45:00,79.574,79.575,79.44,79.493,1157000000.0
2007-10-09 12:00:00,79.51,79.543,79.464,79.487,1585150000.0
2007-10-09 12:15:00,79.497,79.543,79.477,79.514,1179560000.0
2007-10-09 12:30:00,79.534,79.605,79.523,79.549,1387950000.0
2007-10-09 12:45:00,79.559,79.611,79.511,79.611,1298950000.0
2007-10-09 13:00:00,79.613,79.627,79.562,79.619,964880000.0
2007-10-09 13:15:00,79.614,79.617,79.532,79.537,1054450000.0
2007-10-09 13:30:00,79.562,79.601,79.49,79.503,1364040000.0
2007-10-09 13:45:00,79.532,79.54,79.48,79.526,951300000.0
2007-10-09 14:00:00,79.541,79.546,79.468,79.478,1267570000.0
2007-10-09 14:15:00,79.513,79.517,79.453,79.453,1329200000.0
2007-10-09 14:30:00,79.468,79.491,79.407,79.41,1414070000.0
2007-10-09 14:45:00,79.441,79.501,79.414,79.441,1354440000.0
2007-10-09 15:00:00,79.463,79.497,79.439,79.457,1425330000.0
2007-10-09 15:15:00,79.454,79.483,79.426,79.483,1458990000.0
2007-10-09 15:30:00,79.492,79.492,79.292,79.299,1200950000.0
2007-10-09 15:45:00,79.315,79.403,79.28,79.355,1416370000.0
2007-10-09 16:00:00,79.376,79.421,79.28,79.35,1340900000.0
2007-10-09 16:15:00,79.358,79.383,79.241,79.287,1520910000.0
2007-10-09 16:30:00,79.319,79.334,79.265,79.316,1320100000.0
2007-10-09 16:45:00,79.344,79.432,79.323,79.392,1044400000.0
2007-10-09 17:00:00,79.4,79.478,79.355,79.456,1145080000.0
2007-10-09 17:15:00,79.463,79.471,79.394,79.465,1075800000.0
2007-10-09 17:30:00,79.463,79.478,79.371,79.417,1325370000.0
2007-10-09 17:45:00,79.443,79.443,79.316,79.346,1206250000.0
2007-10-09 18:00:00,79.35,79.39,79.314,79.371,1099520000.0
2007-10-09 18:15:00,79.411,79.443,79.364,79.397,1294160000.0
2007-10-09 18:30:00,79.42,79.439,79.367,79.378,1216670000.0
2007-10-09 18:45:00,79.391,79.418,79.361,79.41,718860000.0
2007-10-09 19:00:00,79.416,79.418,79.362,79.38,972930000.0
2007-10-09 19:15:00,79.403,79.426,79.36,79.366,1143970000.0
2007-10-09 19:30:00,79.402,79.404,79.343,79.349,1236630000.0
2007-10-09 19:45:00,79.375,79.416,79.303,79.343,1109750000.0
2007-10-09 20:00:00,79.378,79.482,79.342,79.481,1195430000.0
2007-10-09 20:15:00,79.478,79.478,79.386,79.454,909890000.0
2007-10-09 20:30:00,79.481,79.518,79.449,79.486,1107840000.0
2007-10-09 20:45:00,79.494,79.576,79.438,79.536,1351690000.0
2007-10-09 21:00:00,79.561,79.602,79.52,79.56,1406380000.0
2007-10-09 21:15:00,79.6,79.611,79.521,79.529,1050610000.0
2007-10-09 21:30:00,79.556,79.557,79.484,79.49,579020000.0
2007-10-09 21:45:00,79.515,79.537,79.474,79.52,911940000.0
2007-10-09 22:00:00,79.537,79.584,79.489,79.554,838090000.0
2007-10-09 22:15:00,79.587,79.593,79.529,79.547,781550000.0
2007-10-09 22:30:00,79.547,79.583,79.529,79.546,636480000.0
2007-10-09 22:45:00,79.575,79.576,79.501,79.512,730250000.0
2007-10-09 23:00:00,79.548,79.558,79.498,79.506,578740000.0
2007-10-09 23:15:00,79.531,79.562,79.479,79.547,683000000.0
2007-10-09 23:30:00,79.568,79.588,79.5,79.527,836800000.0
2007-10-09 23:45:00,79.566,79.566,79.483,79.499,384000000.0
2007-10-10 00:00:00,79.531,79.554,79.502,79.541,529630000.0
2007-10-10 00:15:00,79.576,79.577,79.509,79.517,410000000.0
2007-10-10 00:30:00,79.555,79.576,79.518,79.532,843700000.0
2007-10-10 00:45:00,79.539,79.603,79.522,79.559,877170000.0
2007-10-10 01:00:00,79.589,79.61,79.479,79.489,1120830000.0
2007-10-10 01:15:00,79.511,79.581,79.493,79.535,899080000.0
2007-10-10 01:30:00,79.557,79.599,79.526,79.537,1144200000.0
2007-10-10 01:45:00,79.572,79.74,79.525,79.689,1087590000.0
2007-10-10 02:00:00,79.797,80.081,79.75,79.89,1289420000.0
2007-10-10 02:15:00,79.914,80.009,79.869,79.905,1587120000.0
2007-10-10 02:30:00,79.927,79.927,79.806,79.836,1506570000.0
2007-10-10 02:45:00,79.891,79.925,79.829,79.87,1319260000.0
2007-10-10 03:00:00,79.9,79.981,79.865,79.946,1427780000.0
2007-10-10 03:15:00,79.956,79.956,79.873,79.929,792720000.0
2007-10-10 03:30:00,79.941,79.942,79.899,79.915,1158280000.0
2007-10-10 03:45:00,79.957,79.976,79.918,79.95,1271990000.0
2007-10-10 04:00:00,79.987,79.987,79.789,79.812,1087750000.0
2007-10-10 04:15:00,79.827,79.844,79.769,79.814,1372130000.0
2007-10-10 04:30:00,79.823,79.824,79.766,79.777,1123830000.0
2007-10-10 04:45:00,79.805,79.831,79.771,79.803,913970000.0
2007-10-10 05:00:00,79.804,79.847,79.789,79.83,1133730000.0
2007-10-10 05:15:00,79.836,79.853,79.806,79.834,890000000.0
2007-10-10 05:30:00,79.854,79.868,79.817,79.846,1181450000.0
2007-10-10 05:45:00,79.858,79.861,79.807,79.848,1088120000.0
2007-10-10 06:00:00,79.857,79.893,79.829,79.838,1052730000.0
2007-10-10 06:15:00,79.863,79.883,79.793,79.81,1217790000.0
2007-10-10 06:30:00,79.821,79.833,79.769,79.769,972350000.0
2007-10-10 06:45:00,79.805,79.836,79.75,79.807,1708260000.0
2007-10-10 07:00:00,79.816,79.853,79.794,79.84,1056200000.0
2007-10-10 07:15:00,79.857,79.861,79.819,79.84,736040000.0
2007-10-10 07:30:00,79.871,79.92,79.837,79.873,1669390000.0
2007-10-10 07:45:00,79.89,79.948,79.842,79.92,1180370000.0
2007-10-10 08:00:00,79.954,79.991,79.906,79.959,1388840000.0
2007-10-10 08:15:00,80.002,80.017,79.931,80.013,1185270000.0
2007-10-10 08:30:00,80.015,80.045,79.967,79.967,1191910000.0
2007-10-10 08:45:00,80.007,80.04,79.94,79.952,1072610000.0
2007-10-10 09:00:00,79.984,80.032,79.941,79.994,1270650000.0
2007-10-10 09:15:00,79.991,80.022,79.943,79.962,980700000.0
2007-10-10 09:30:00,80.004,80.011,79.917,79.937,724990000.0
2007-10-10 09:45:00,79.972,80.048,79.942,80.014,1041270000.0
2007-10-10 10:00:00,80.046,80.046,79.972,79.997,1252280000.0
2007-10-10 10:15:00,80.004,80.013,79.942,79.967,1267150000.0
2007-10-10 10:30:00,79.982,80.015,79.941,79.971,912660000.0
2007-10-10 10:45:00,79.994,80.024,79.958,79.971,1039730000.0
2007-10-10 11:00:00,80.004,80.023,79.967,80.004,986630000.0
2007-10-10 11:15:00,80.035,80.055,79.982,80.008,1244140000.0
2007-10-10 11:30:00,80.044,80.115,79.999,80.115,1125110000.0
2007-10-10 11:45:00,80.112,80.138,80.057,80.095,1117500000.0
2007-10-10 12:00:00,80.125,80.125,80.056,80.089,1425780000.0
2007-10-10 12:15:00,80.112,80.137,80.082,80.107,1327070000.0
2007-10-10 12:30:00,80.134,80.152,80.066,80.103,1466670000.0
2007-10-10 12:45:00,80.069,80.099,80.049,80.058,1263940000.0
2007-10-10 13:00:00,80.092,80.116,80.058,80.099,1047850000.0
2007-10-10 13:15:00,80.127,80.201,80.081,80.175,1219100000.0
2007-10-10 13:30:00,80.185,80.202,80.118,80.129,1501950000.0
2007-10-10 13:45:00,80.164,80.164,80.104,80.121,1091550000.0
2007-10-10 14:00:00,80.162,80.162,80.063,80.078,1412260000.0
2007-10-10 14:15:00,80.087,80.114,80.014,80.044,1346740000.0
2007-10-10 14:30:00,80.032,80.073,79.985,80.015,1378580000.0
2007-10-10 14:45:00,80.022,80.062,79.999,80.026,1035330000.0
2007-10-10 15:00:00,80.047,80.048,79.925,79.984,1417340000.0
2007-10-10 15:15:00,79.978,80.055,79.956,79.972,1448310000.0
2007-10-10 15:30:00,79.979,80.024,79.954,79.954,1188560000.0
2007-10-10 15:45:00,79.965,79.992,79.916,79.959,1400900000.0
2007-10-10 16:00:00,79.943,79.999,79.832,79.85,1485560000.0
2007-10-10 16:15:00,79.878,79.938,79.845,79.887,1532290000.0
2007-10-10 16:30:00,79.879,79.971,79.879,79.906,1369970000.0
2007-10-10 16:45:00,79.941,79.941,79.836,79.86,1054170000.0
2007-10-10 17:00:00,79.852,79.962,79.85,79.931,1190570000.0
2007-10-10 17:15:00,79.949,79.993,79.916,79.968,1054840000.0
2007-10-10 17:30:00,79.976,79.987,79.921,79.978,1281320000.0
2007-10-10 17:45:00,79.984,79.984,79.847,79.871,1076190000.0
2007-10-10 18:00:00,79.895,79.94,79.856,79.892,1033160000.0
2007-10-10 18:15:00,79.921,79.944,79.871,79.927,1162840000.0
2007-10-10 18:30:00,79.91,79.961,79.888,79.927,1419210000.0
2007-10-10 18:45:00,79.953,79.961,79.879,79.936,982320000.0
2007-10-10 19:00:00,79.936,79.943,79.888,79.924,949430000.0
2007-10-10 19:15:00,79.934,79.934,79.734,79.739,1239970000.0
2007-10-10 19:30:00,79.775,79.809,79.68,79.687,1381780000.0
2007-10-10 19:45:00,79.726,79.811,79.712,79.795,1185910000.0
2007-10-10 20:00:00,79.802,79.815,79.754,79.787,1185340000.0
2007-10-10 20:15:00,79.822,79.85,79.79,79.834,1042710000.0
2007-10-10 20:30:00,79.859,79.882,79.816,79.869,1130460000.0
2007-10-10 20:45:00,79.876,79.901,79.846,79.851,1351410000.0
2007-10-10 21:00:00,79.879,79.936,79.821,79.935,1314670000.0
2007-10-10 21:15:00,79.935,79.988,79.884,79.89,943530000.0
2007-10-10 21:30:00,79.931,79.944,79.852,79.899,715890000.0
2007-10-10 21:45:00,79.933,79.947,79.867,79.907,960470000.0
2007-10-10 22:00:00,79.9,79.938,79.83,79.882,945880000.0
2007-10-10 22:15:00,79.937,79.94,79.862,79.93,720150000.0
2007-10-10 22:30:00,79.945,79.945,79.834,79.838,611710000.0
2007-10-10 22:45:00,79.882,79.906,79.838,79.855,512000000.0
2007-10-10 23:00:00,79.89,79.89,79.813,79.842,577800000.0
2007-10-10 23:15:00,79.85,79.864,79.799,79.808,467650000.0
2007-10-10 23:30:00,79.834,79.865,79.813,79.844,833030000.0
2007-10-10 23:45:00,79.875,79.916,79.849,79.881,673550000.0
2007-10-11 00:00:00,79.889,79.889,79.791,79.824,457580000.0
2007-10-11 00:15:00,79.847,79.871,79.805,79.808,681560000.0
2007-10-11 00:30:00,79.847,79.857,79.787,79.806,920790000.0
2007-10-11 00:45:00,79.834,79.861,79.796,79.814,830670000.0
2007-10-11 01:00:00,79.855,79.855,79.803,79.826,954830000.0
2007-10-11 01:15:00,79.849,79.849,79.749,79.82,689880000.0
2007-10-11 01:30:00,79.843,79.858,79.802,79.814,885130000.0
2007-10-11 01:45:00,79.842,79.872,79.803,79.81,1211400000.0
2007-10-11 02:00:00,79.837,79.864,79.79,79.827,1170600000.0
2007-10-11 02:15:00,79.86,79.864,79.73,79.754,1347720000.0
2007-10-11 02:30:00,79.76,79.83,79.746,79.777,1300740000.0
2007-10-11 02:45:00,79.817,79.817,79.759,79.766,1263780000.0
2007-10-11 03:00:00,79.795,79.815,79.753,79.807,1506480000.0
2007-10-11 03:15:00,79.809,79.862,79.788,79.818,1025570000.0
2007-10-11 03:30:00,79.843,79.911,79.806,79.871,1278200000.0
2007-10-11 03:45:00,79.896,79.924,79.858,79.915,1242190000.0
2007-10-11 04:00:00,79.916,79.924,79.867,79.924,1064680000.0
2007-10-11 04:15:00,79.926,79.93,79.869,79.889,1201000000.0
2007-10-11 04:30:00,79.923,80.057,79.879,79.897,1084610000.0
2007-10-11 04:45:00,79.923,79.961,79.908,79.925,1033690000.0
2007-10-11 05:00:00,79.936,79.985,79.874,79.897,1234660000.0
2007-10-11 05:15:00,79.934,79.934,79.877,79.895,1000370000.0
2007-10-11 05:30:00,79.934,79.934,79.867,79.886,1233280000.0
2007-10-11 05:45:00,79.915,79.92,79.869,79.884,1062370000.0
2007-10-11 06:00:00,79.915,79.915,79.838,79.884,1243440000.0
2007-10-11 06:15:00,79.896,79.898,79.819,79.841,1679060000.0
2007-10-11 06:30:00,79.872,80.025,79.833,79.975,1279530000.0
2007-10-11 06:45:00,80.009,80.042,79.953,80.042,1608550000.0
2007-10-11 07:00:00,80.05,80.05,79.959,79.985,1130420000.0
2007-10-11 07:15:00,79.982,80.026,79.963,79.969,1067840000.0
2007-10-11 07:30:00,80.026,80.027,79.958,80.015,1038040000.0
2007-10-11 07:45:00,80.013,80.041,79.969,79.992,1267450000.0
2007-10-11 08:00:00,80.013,80.08,79.963,80.045,1426210000.0
2007-10-11 08:15:00,80.075,80.075,79.993,80.046,1280030000.0
2007-10-11 08:30:00,80.072,80.103,79.982,79.99,1198170000.0
2007-10-11 08:45:00,80.006,80.113,79.972,80.04,988050000.0
2007-10-11 09:00:00,80.052,80.131,80.049,80.101,1389590000.0
2007-10-11 09:15:00,80.111,80.111,80.008,80.055,1026890000.0
2007-10-11 09:30:00,80.063,80.075,80.02,80.045,718130000.0
2007-10-11 09:45:00,80.11,80.11,80.024,80.06,1039010000.0
2007-10-11 10:00:00,80.089,80.129,80.026,80.069,1295800000.0
2007-10-11 10:15:00,80.063,80.122,80.054,80.098,1250890000.0
2007-10-11 10:30:00,80.092,80.159,80.05,80.13,881960000.0
2007-10-11 10:45:00,80.142,80.201,80.093,80.142,1051240000.0
2007-10-11 11:00:00,80.153,80.204,80.142,80.16,1070260000.0
2007-10-11 11:15:00,80.175,80.222,80.154,80.213,1343210000.0
2007-10-11 11:30:00,80.215,80.217,80.172,80.181,932260000.0
2007-10-11 11:45:00,80.216,80.225,80.167,80.205,1139750000.0
2007-10-11 12:00:00,80.223,80.25,80.189,80.208,1597900000.0
2007-10-11 12:15:00,80.21,80.21,80.159,80.17,1127440000.0
2007-10-11 12:30:00,80.19,80.232,80.16,80.232,1465170000.0
2007-10-11 12:45:00,80.23,80.294,80.208,80.251,1420470000.0
2007-10-11 13:00:00,80.276,80.29,80.213,80.239,1049090000.0
2007-10-11 13:15:00,80.283,80.373,80.237,80.365,1194380000.0
2007-10-11 13:30:00,80.373,80.373,80.25,80.311,1483540000.0
2007-10-11 13:45:00,80.361,80.382,80.302,80.331,1053830000.0
2007-10-11 14:00:00,80.362,80.374,80.314,80.364,1389110000.0
2007-10-11 14:15:00,80.39,80.483,80.347,80.378,1349560000.0
2007-10-11 14:30:00,80.375,80.461,80.352,80.415,1302240000.0
2007-10-11 14:45:00,80.446,80.446,80.343,80.393,1432450000.0
2007-10-11 15:00:00,80.412,80.412,80.354,80.382,1389200000.0
2007-10-11 15:15:00,80.404,80.462,80.339,80.436,1461450000.0
2007-10-11 15:30:00,80.452,80.48,80.383,80.426,1162270000.0
2007-10-11 15:45:00,80.445,80.445,80.335,80.399,1370710000.0
2007-10-11 16:00:00,80.416,80.442,80.348,80.386,1454370000.0
2007-10-11 16:15:00,80.432,80.432,80.336,80.409,1516060000.0
2007-10-11 16:30:00,80.427,80.451,80.353,80.445,1351810000.0
2007-10-11 16:45:00,80.436,80.449,80.375,80.391,1034840000.0
2007-10-11 17:00:00,80.379,80.462,80.378,80.418,1140980000.0
2007-10-11 17:15:00,80.445,80.495,80.371,80.495,1133250000.0
2007-10-11 17:30:00,80.505,80.515,80.466,80.499,1378360000.0
2007-10-11 17:45:00,80.512,80.515,80.457,80.491,1204580000.0
2007-10-11 18:00:00,80.526,80.528,80.456,80.498,1035430000.0
2007-10-11 18:15:00,80.526,80.526,80.396,80.465,1247860000.0
2007-10-11 18:30:00,80.442,80.493,80.428,80.45,1326240000.0
2007-10-11 18:45:00,80.466,80.492,80.431,80.462,1062230000.0
2007-10-11 19:00:00,80.496,80.497,80.41,80.445,940270000.0
2007-10-11 19:15:00,80.465,80.465,80.366,80.422,1183430000.0
2007-10-11 19:30:00,80.443,80.443,80.362,80.372,1144490000.0
2007-10-11 19:45:00,80.403,80.404,80.331,80.332,1132300000.0
2007-10-11 20:00:00,80.363,80.379,80.255,80.277,1269190000.0
2007-10-11 20:15:00,80.267,80.287,80.126,80.133,1011190000.0
2007-10-11 20:30:00,80.148,80.214,80.073,80.16,1136460000.0
2007-10-11 20:45:00,80.193,80.197,80.081,80.103,1361900000.0
2007-10-11 21:00:00,80.111,80.138,79.982,79.984,1412230000.0
2007-10-11 21:15:00,79.986,80.004,79.892,79.892,1184780000.0
2007-10-11 21:30:00,79.932,79.954,79.846,79.948,1112750000.0
2007-10-11 21:45:00,79.961,80.028,79.947,80.023,1091590000.0
2007-10-11 22:00:00,80.053,80.057,79.989,79.999,938140000.0
2007-10-11 22:15:00,80.012,80.064,79.994,80.026,784260000.0
2007-10-11 22:30:00,80.05,80.122,80.015,80.041,496210000.0
2007-10-11 22:45:00,80.051,80.086,80.013,80.041,563020000.0
2007-10-11 23:00:00,80.053,80.093,80.042,80.058,531010000.0
2007-10-11 23:15:00,80.07,80.097,80.038,80.058,541140000.0
2007-10-11 23:30:00,80.087,80.128,80.065,80.12,968330000.0
2007-10-11 23:45:00,80.163,80.163,80.069,80.077,572090000.0
2007-10-12 00:00:00,80.089,80.166,80.048,80.146,552670000.0
2007-10-12 00:15:00,80.183,80.197,80.127,80.137,602450000.0
2007-10-12 00:30:00,80.166,80.18,80.11,80.115,736240000.0
2007-10-12 00:45:00,80.143,80.152,80.084,80.127,829340000.0
2007-10-12 01:00:00,80.153,80.162,80.075,80.098,949450000.0
2007-10-12 01:15:00,80.136,80.177,80.092,80.17,742690000.0
2007-10-12 01:30:00,80.156,80.178,80.093,80.156,879940000.0
2007-10-12 01:45:00,80.187,80.195,80.134,80.188,1120660000.0
2007-10-12 02:00:00,80.214,80.23,80.156,80.18,1047370000.0
2007-10-12 02:15:00,80.205,80.232,80.166,80.171,1339590000.0
2007-10-12 02:30:00,80.206,80.267,80.147,80.168,1463880000.0
2007-10-12 02:45:00,80.194,80.252,80.176,80.234,1290850000.0
2007-10-12 03:00:00,80.232,80.262,80.197,80.244,1586020000.0
2007-10-12 03:15:00,80.241,80.243,80.173,80.212,1033240000.0
2007-10-12 03:30:00,80.221,80.244,80.184,80.216,1196390000.0
2007-10-12 03:45:00,80.234,80.252,80.166,80.184,1367180000.0
2007-10-12 04:00:00,80.202,80.202,80.089,80.1,1136540000.0
2007-10-12 04:15:00,80.111,80.132,80.048,80.072,1266230000.0
2007-10-12 04:30:00,80.086,80.136,80.063,80.132,998780000.0
2007-10-12 04:45:00,80.133,80.166,80.095,80.125,1164440000.0
2007-10-12 05:00:00,80.146,80.187,80.125,80.144,934710000.0
2007-10-12 05:15:00,80.174,80.174,80.083,80.092,922600000.0
2007-10-12 05:30:00,80.085,80.112,80.034,80.048,1308180000.0
2007-10-12 05:45:00,80.083,80.096,80.037,80.087,1146980000.0
2007-10-12 06:00:00,80.094,80.122,80.064,80.097,959750000.0
2007-10-12 06:15:00,80.133,80.15,80.091,80.114,1526990000.0
2007-10-12 06:30:00,80.133,80.145,80.095,80.118,1022090000.0
2007-10-12 06:45:00,80.131,80.131,80.053,80.069,1554350000.0
2007-10-12 07:00:00,80.089,80.089,79.952,79.992,1317310000.0
2007-10-12 07:15:00,80.004,80.006,79.938,80.001,985690000.0
2007-10-12 07:30:00,79.995,79.995,79.918,79.927,1608060000.0
2007-10-12 07:45:00,79.943,80.021,79.887,80.021,1256140000.0
2007-10-12 08:00:00,80.022,80.022,79.931,79.959,1408200000.0
2007-10-12 08:15:00,79.964,79.976,79.907,79.928,1176590000.0
2007-10-12 08:30:00,79.963,80.011,79.912,79.987,1267510000.0
2007-10-12 08:45:00,80.005,80.09,79.939,80.037,1114120000.0
2007-10-12 09:00:00,80.053,80.082,79.964,79.989,1586480000.0
2007-10-12 09:15:00,80.012,80.079,79.953,80.059,1120210000.0
2007-10-12 09:30:00,80.076,80.097,80.023,80.038,745260000.0
2007-10-12 09:45:00,80.074,80.129,80.027,80.122,1027690000.0
2007-10-12 10:00:00,80.149,80.149,80.023,80.047,1289860000.0
2007-10-12 10:15:00,80.083,80.086,79.962,79.962,1157450000.0
2007-10-12 10:30:00,80.021,80.021,79.923,79.957,919300000.0
2007-10-12 10:45:00,79.974,80.043,79.932,80.043,983660000.0
2007-10-12 11:00:00,80.03,80.077,79.983,80.039,1051340000.0
2007-10-12 11:15:00,80.071,80.084,80.008,80.028,1323780000.0
2007-10-12 11:30:00,80.033,80.14,79.988,80.091,1120120000.0
2007-10-12 11:45:00,80.125,80.192,80.034,80.054,1081470000.0
2007-10-12 12:00:00,80.083,80.139,80.045,80.098,1445880000.0
2007-10-12 12:15:00,80.131,80.146,80.091,80.116,1341660000.0
2007-10-12 12:30:00,80.153,80.164,80.07,80.087,1344680000.0
2007-10-12 12:45:00,80.094,80.159,80.071,80.145,1399680000.0
2007-10-12 13:00:00,80.157,80.157,80.092,80.108,989570000.0
2007-10-12 13:15:00,80.124,80.133,80.046,80.072,1105270000.0
2007-10-12 13:30:00,80.074,80.124,80.043,80.124,1457550000.0
2007-10-12 13:45:00,80.133,80.198,80.103,80.153,1083880000.0
2007-10-12 14:00:00,80.155,80.205,80.131,80.185,1295750000.0
2007-10-12 14:15:00,80.211,80.261,80.164,80.218,1259340000.0
2007-10-12 14:30:00,80.238,80.363,80.238,80.31,1454450000.0
2007-10-12 14:45:00,80.343,80.388,80.305,80.339,1490500000.0
2007-10-12 15:00:00,80.333,80.366,80.243,80.267,1393770000.0
2007-10-12 15:15:00,80.291,80.333,80.263,80.309,1455080000.0
2007-10-12 15:30:00,80.344,80.344,80.2,80.313,1201590000.0
2007-10-12 15:45:00,80.286,80.342,80.246,80.297,1387440000.0
2007-10-12 16:00:00,80.281,80.367,80.245,80.291,1425290000.0
2007-10-12 16:15:00,80.301,80.343,80.26,80.32,1523140000.0
2007-10-12 16:30:00,80.326,80.332,80.247,80.272,1337240000.0
2007-10-12 16:45:00,80.288,80.288,80.124,80.164,1030050000.0
2007-10-12 17:00:00,80.161,80.311,80.155,80.242,1191220000.0
2007-10-12 17:15:00,80.235,80.299,80.2,80.229,1105150000.0
2007-10-12 17:30:00,80.234,80.261,80.175,80.2,1351270000.0
2007-10-12 17:45:00,80.236,80.292,80.187,80.237,1135830000.0
2007-10-12 18:00:00,80.254,80.254,80.16,80.211,1008640000.0
2007-10-12 18:15:00,80.232,80.235,80.179,80.2,1338100000.0
2007-10-12 18:30:00,80.211,80.282,80.169,80.237,1348210000.0
2007-10-12 18:45:00,80.253,80.298,80.192,80.289,995400000.0
2007-10-12 19:00:00,80.306,80.306,80.203,80.212,1105600000.0
2007-10-12 19:15:00,80.246,80.246,80.168,80.212,1072910000.0
2007-10-12 19:30:00,80.212,80.273,80.186,80.252,1218520000.0
2007-10-12 19:45:00,80.272,80.293,80.232,80.268,1157020000.0
2007-10-12 20:00:00,80.273,80.29,80.233,80.236,964340000.0
2007-10-12 20:15:00,80.267,80.292,80.206,80.252,890740000.0
2007-10-12 20:30:00,80.255,80.292,80.225,80.259,1118400000.0
2007-10-12 20:45:00,80.294,80.35,80.265,80.326,1308290000.0
2007-10-12 21:00:00,80.319,80.349,80.261,80.318,1349440000.0
2007-10-12 21:15:00,80.353,80.353,80.293,80.31,865420000.0
2007-10-12 21:30:00,80.346,80.372,80.299,80.36,927080000.0
2007-10-12 21:45:00,80.323,80.378,80.319,80.348,940250000.0
2007-10-12 22:00:00,80.371,80.385,80.336,80.339,803120000.0
2007-10-12 22:15:00,80.358,80.358,80.302,80.317,567040000.0
2007-10-12 22:30:00,80.351,80.351,80.289,80.318,721210000.0
2007-10-12 22:45:00,80.346,80.355,80.303,80.304,480350000.0
2007-10-15 02:00:00,80.315,80.36,80.301,80.326,1346280000.0
2007-10-15 02:15:00,80.351,80.36,80.3,80.322,1112280000.0
2007-10-15 02:30:00,80.353,80.353,80.224,80.224,788700000.0
2007-10-15 02:45:00,80.255,80.275,80.219,80.266,1143270000.0
2007-10-15 03:00:00,80.294,80.303,80.228,80.236,1161150000.0
2007-10-15 03:15:00,80.258,80.258,80.199,80.211,931170000.0
2007-10-15 03:30:00,80.219,80.235,80.161,80.181,792620000.0
2007-10-15 03:45:00,80.197,80.208,80.167,80.198,606550000.0
2007-10-15 04:00:00,80.217,80.218,80.15,80.162,857940000.0
2007-10-15 04:15:00,80.182,80.199,80.145,80.196,1100140000.0
2007-10-15 04:30:00,80.173,80.207,80.16,80.19,684930000.0
2007-10-15 04:45:00,80.203,80.206,80.157,80.174,646880000.0
2007-10-15 05:00:00,80.192,80.2,80.127,80.135,664430000.0
2007-10-15 05:15:00,80.172,80.172,80.113,80.154,528850000.0
2007-10-15 05:30:00,80.187,80.189,80.128,80.166,859110000.0
2007-10-15 05:45:00,80.159,80.206,80.13,80.148,1023490000.0
2007-10-15 06:00:00,80.187,80.187,80.13,80.162,1047570000.0
2007-10-15 06:15:00,80.195,80.195,80.127,80.145,1087220000.0
2007-10-15 06:30:00,80.182,80.208,80.136,80.204,1169400000.0
2007-10-15 06:45:00,80.202,80.209,80.135,80.167,1505150000.0
2007-10-15 07:00:00,80.19,80.245,80.163,80.209,1360620000.0
2007-10-15 07:15:00,80.206,80.277,80.204,80.221,1095390000.0
2007-10-15 07:30:00,80.265,80.265,80.182,80.204,963000000.0
2007-10-15 07:45:00,80.219,80.262,80.171,80.21,1168860000.0
2007-10-15 08:00:00,80.231,80.262,80.183,80.203,1203590000.0
2007-10-15 08:15:00,80.228,80.292,80.17,80.262,1387920000.0
2007-10-15 08:30:00,80.28,80.319,80.251,80.29,1272480000.0
2007-10-15 08:45:00,80.314,80.314,80.196,80.258,1164570000.0
2007-10-15 09:00:00,80.296,80.315,80.228,80.28,1185790000.0
2007-10-15 09:15:00,80.313,80.382,80.266,80.349,1344430000.0
2007-10-15 09:30:00,80.339,80.414,80.306,80.324,1372440000.0
2007-10-15 09:45:00,80.351,80.379,80.295,80.341,1036000000.0
2007-10-15 10:00:00,80.318,80.43,80.291,80.392,1146900000.0
2007-10-15 10:15:00,80.417,80.448,80.352,80.39,1268540000.0
2007-10-15 10:30:00,80.395,80.431,80.358,80.383,1011220000.0
2007-10-15 10:45:00,80.419,80.42,80.325,80.355,1078540000.0
2007-10-15 11:00:00,80.378,80.388,80.341,80.349,1032300000.0
2007-10-15 11:15:00,80.391,80.397,80.346,80.346,1442080000.0
2007-10-15 11:30:00,80.357,80.454,80.295,80.381,1615180000.0
2007-10-15 11:45:00,80.404,80.427,80.359,80.408,1426780000.0
2007-10-15 12:00:00,80.433,80.469,80.393,80.413,1339660000.0
2007-10-15 12:15:00,80.429,80.439,80.388,80.418,1139850000.0
2007-10-15 12:30:00,80.442,80.458,80.405,80.432,1582000000.0
2007-10-15 12:45:00,80.441,80.506,80.4,80.506,1465340000.0
2007-10-15 13:00:00,80.465,80.5,80.43,80.491,1468630000.0
2007-10-15 13:15:00,80.491,80.509,80.425,80.437,1471720000.0
2007-10-15 13:30:00,80.441,80.46,80.4,80.424,1325850000.0
2007-10-15 13:45:00,80.421,80.443,80.384,80.384,1433930000.0
2007-10-15 14:00:00,80.423,80.444,80.369,80.425,1066710000.0
2007-10-15 14:15:00,80.459,80.519,80.421,80.465,1447020000.0
2007-10-15 14:30:00,80.474,80.531,80.431,80.504,1147720000.0
2007-10-15 14:45:00,80.499,80.545,80.48,80.493,1100700000.0
2007-10-15 15:00:00,80.51,80.562,80.485,80.513,1360390000.0
2007-10-15 15:15:00,80.537,80.547,80.484,80.519,1526760000.0
2007-10-15 15:30:00,80.541,80.559,80.455,80.47,1301670000.0
2007-10-15 15:45:00,80.486,80.486,80.387,80.421,1553690000.0
2007-10-15 16:00:00,80.426,80.46,80.394,80.411,1139110000.0
2007-10-15 16:15:00,80.44,80.44,80.313,80.313,1132320000.0
2007-10-15 16:30:00,80.335,80.339,80.244,80.252,1304580000.0
2007-10-15 16:45:00,80.246,80.247,80.149,80.157,1092530000.0
2007-10-15 17:00:00,80.162,80.177,80.007,80.111,1031030000.0
2007-10-15 17:15:00,80.143,80.154,79.978,80.05,909800000.0
2007-10-15 17:30:00,80.059,80.061,79.968,80.02,1261590000.0
2007-10-15 17:45:00,80.014,80.064,79.983,80.019,1305870000.0
2007-10-15 18:00:00,80.039,80.067,79.971,80.064,1024740000.0
2007-10-15 18:15:00,80.081,80.088,80.03,80.03,731860000.0
2007-10-15 18:30:00,80.058,80.099,79.989,80.026,1035470000.0
2007-10-15 18:45:00,80.058,80.063,79.972,79.976,1507610000.0
2007-10-15 19:00:00,79.996,80.015,79.942,79.984,1050180000.0
2007-10-15 19:15:00,79.989,79.999,79.934,79.989,1185670000.0
2007-10-15 19:30:00,80.007,80.025,79.972,79.992,1209710000.0
2007-10-15 19:45:00,80.002,80.018,79.957,79.988,1532100000.0
2007-10-15 20:00:00,80.004,80.004,79.831,79.858,1341380000.0
2007-10-15 20:15:00,79.856,79.924,79.836,79.917,1657520000.0
2007-10-15 20:30:00,79.929,79.96,79.875,79.952,1120190000.0
2007-10-15 20:45:00,79.972,79.997,79.88,79.92,1299730000.0
2007-10-15 21:00:00,79.938,79.981,79.875,79.875,1683970000.0
2007-10-15 21:15:00,79.9,79.902,79.831,79.868,1262570000.0
2007-10-15 21:30:00,79.898,79.93,79.86,79.895,1596940000.0
2007-10-15 21:45:00,79.92,79.997,79.895,79.942,1208330000.0
2007-10-15 22:00:00,79.954,79.994,79.91,79.963,1288780000.0
2007-10-15 22:15:00,80.005,80.046,79.961,80.031,1277260000.0
2007-10-15 22:30:00,80.063,80.063,80.001,80.004,1229390000.0
2007-10-15 22:45:00,80.021,80.05,80.005,80.016,1158030000.0
2007-10-15 23:00:00,80.039,80.05,79.991,80.04,1074630000.0
2007-10-15 23:15:00,80.036,80.053,79.99,80.038,1234400000.0
2007-10-15 23:30:00,80.063,80.125,80.009,80.056,1305110000.0
2007-10-15 23:45:00,80.097,80.099,80.055,80.066,1054980000.0
2007-10-16 00:00:00,80.095,80.098,79.999,80.037,1320850000.0
2007-10-16 00:15:00,80.077,80.097,80.032,80.048,1279850000.0
2007-10-16 00:30:00,80.076,80.112,80.049,80.068,969520000.0
2007-10-16 00:45:00,80.095,80.109,80.015,80.017,1564710000.0
2007-10-16 01:00:00,80.047,80.073,80.01,80.051,1288590000.0
2007-10-16 01:15:00,80.091,80.128,80.056,80.057,1465440000.0
2007-10-16 01:30:00,80.086,80.087,79.919,79.96,1565990000.0
2007-10-16 01:45:00,79.99,79.992,79.929,79.942,1228350000.0
2007-10-16 02:00:00,79.952,79.997,79.941,79.941,996380000.0
2007-10-16 02:15:00,79.984,79.984,79.886,79.891,1206880000.0
2007-10-16 02:30:00,79.928,79.928,79.779,79.798,1527730000.0
2007-10-16 02:45:00,79.794,79.865,79.774,79.8,1170490000.0
2007-10-16 03:00:00,79.836,79.839,79.754,79.789,1411330000.0
2007-10-16 03:15:00,79.842,79.842,79.763,79.822,1476660000.0
2007-10-16 03:30:00,79.821,79.916,79.807,79.898,1337060000.0
2007-10-16 03:45:00,79.916,79.916,79.855,79.893,1071790000.0
2007-10-16 04:00:00,79.906,79.907,79.842,79.883,1174950000.0
2007-10-16 04:15:00,79.885,79.953,79.855,79.953,1335990000.0
2007-10-16 04:30:00,79.953,79.973,79.911,79.948,989870000.0
2007-10-16 04:45:00,79.974,79.979,79.929,79.964,1145870000.0
2007-10-16 05:00:00,79.972,80.001,79.943,79.952,1185590000.0
2007-10-16 05:15:00,79.97,79.987,79.927,79.935,1417880000.0
2007-10-16 05:30:00,79.975,80.016,79.952,79.996,936680000.0
2007-10-16 05:45:00,80.006,80.006,79.953,79.959,1178590000.0
2007-10-16 06:00:00,79.995,80.031,79.947,79.992,1450190000.0
2007-10-16 06:15:00,80.023,80.072,79.991,80.003,975990000.0
2007-10-16 06:30:00,80.045,80.045,79.989,80.029,527040000.0
2007-10-16 06:45:00,80.021,80.035,79.983,80.005,730310000.0
2007-10-16 07:00:00,80.062,80.062,79.974,80.017,737520000.0
2007-10-16 07:15:00,80.029,80.048,79.984,80.007,1051300000.0
2007-10-16 07:30:00,80.042,80.053,79.993,80.038,513780000.0
2007-10-16 07:45:00,80.03,80.04,79.97,79.993,184100000.0
2007-10-16 08:00:00,80.029,80.073,80.0,80.061,176000000.0
2007-10-16 08:15:00,80.067,80.071,80.022,80.036,166570000.0
2007-10-16 08:30:00,80.032,80.066,79.988,80.008,194360000.0
2007-10-16 08:45:00,80.021,80.022,79.969,79.975,201290000.0
2007-10-16 09:00:00,79.986,79.986,79.778,79.778,212720000.0
2007-10-16 09:15:00,79.799,79.799,79.538,79.547,216490000.0
2007-10-16 09:30:00,79.512,79.536,79.29,79.461,215390000.0
2007-10-16 09:45:00,79.469,79.606,79.455,79.556,229380000.0
2007-10-16 10:00:00,79.562,79.663,79.537,79.586,212700000.0
2007-10-16 10:15:00,79.617,79.78,79.596,79.725,207540000.0
2007-10-16 10:30:00,79.737,79.817,79.693,79.726,231740000.0
2007-10-16 10:45:00,79.725,79.739,79.614,79.676,218040000.0
2007-10-16 11:00:00,79.674,79.734,79.653,79.689,237350000.0
2007-10-16 11:15:00,79.691,79.747,79.574,79.574,574470000.0
2007-10-16 11:30:00,79.602,79.625,79.519,79.524,1198320000.0
2007-10-16 11:45:00,79.545,79.58,79.489,79.536,1216560000.0
2007-10-16 12:00:00,79.528,79.581,79.467,79.495,1174280000.0
2007-10-16 12:15:00,79.523,79.611,79.498,79.571,1505590000.0
2007-10-16 12:30:00,79.558,79.598,79.38,79.421,1455970000.0
2007-10-16 12:45:00,79.432,79.504,79.407,79.482,1292580000.0
2007-10-16 13:00:00,79.504,79.516,79.401,79.459,1398330000.0
2007-10-16 13:15:00,79.485,79.51,79.425,79.504,1318090000.0
2007-10-16 13:30:00,79.506,79.586,79.461,79.463,1399820000.0
2007-10-16 13:45:00,79.471,79.545,79.466,79.488,1091800000.0
2007-10-16 14:00:00,79.522,79.531,79.454,79.469,1069850000.0
2007-10-16 14:15:00,79.49,79.503,79.423,79.473,1021530000.0
2007-10-16 14:30:00,79.503,79.503,79.413,79.456,714600000.0
2007-10-16 14:45:00,79.482,79.579,79.46,79.529,905730000.0
2007-10-16 15:00:00,79.511,79.538,79.368,79.446,1354710000.0
2007-10-16 15:15:00,79.452,79.623,79.408,79.558,1231390000.0
2007-10-16 15:30:00,79.576,79.59,79.411,79.411,1055800000.0
2007-10-16 15:45:00,79.417,79.549,79.404,79.509,1021110000.0
2007-10-16 16:00:00,79.533,79.571,79.435,79.435,1084270000.0
2007-10-16 16:15:00,79.455,79.48,79.319,79.379,1395620000.0
2007-10-16 16:30:00,79.368,79.422,79.255,79.268,1167180000.0
2007-10-16 16:45:00,79.294,79.378,79.215,79.323,1049230000.0
2007-10-16 17:00:00,79.314,79.421,79.304,79.326,1567330000.0
2007-10-16 17:15:00,79.342,79.404,79.302,79.387,1240570000.0
2007-10-16 17:30:00,79.399,79.514,79.377,79.474,1306660000.0
2007-10-16 17:45:00,79.479,79.479,79.384,79.406,1108880000.0
2007-10-16 18:00:00,79.395,79.465,79.362,79.432,1231810000.0
2007-10-16 18:15:00,79.44,79.45,79.372,79.447,1344480000.0
2007-10-16 18:30:00,79.419,79.478,79.407,79.461,1089710000.0
2007-10-16 18:45:00,79.481,79.516,79.416,79.429,1156220000.0
2007-10-16 19:00:00,79.455,79.469,79.374,79.374,1291310000.0
2007-10-16 19:15:00,79.412,79.429,79.362,79.366,1386340000.0
2007-10-16 19:30:00,79.353,79.435,79.343,79.431,965320000.0
2007-10-16 19:45:00,79.454,79.454,79.367,79.4,1448820000.0
2007-10-16 20:00:00,79.433,79.477,79.378,79.454,1276850000.0
2007-10-16 20:15:00,79.489,79.513,79.424,79.43,1084780000.0
2007-10-16 20:30:00,79.459,79.459,79.392,79.402,1235200000.0
2007-10-16 20:45:00,79.437,79.45,79.383,79.434,1403320000.0
2007-10-16 21:00:00,79.445,79.465,79.371,79.388,1584590000.0
2007-10-16 21:15:00,79.383,79.436,79.37,79.383,980280000.0
2007-10-16 21:30:00,79.421,79.441,79.344,79.397,1155050000.0
2007-10-16 21:45:00,79.417,79.44,79.369,79.417,1047520000.0
2007-10-16 22:00:00,79.412,79.468,79.406,79.438,741030000.0
2007-10-16 22:15:00,79.446,79.448,79.403,79.409,929160000.0
2007-10-16 22:30:00,79.427,79.503,79.419,79.457,898470000.0
2007-10-16 22:45:00,79.484,79.613,79.46,79.577,876860000.0
2007-10-16 23:00:00,79.604,79.619,79.55,79.584,795770000.0
2007-10-16 23:15:00,79.62,79.62,79.549,79.556,775540000.0
2007-10-16 23:30:00,79.586,79.593,79.532,79.549,1019760000.0
2007-10-16 23:45:00,79.574,79.592,79.551,79.556,835430000.0
2007-10-17 00:00:00,79.587,79.638,79.56,79.588,993520000.0
2007-10-17 00:15:00,79.615,79.635,79.551,79.568,909040000.0
2007-10-17 00:30:00,79.605,79.666,79.561,79.585,856380000.0
2007-10-17 00:45:00,79.613,79.627,79.559,79.575,656680000.0
2007-10-17 01:00:00,79.601,79.633,79.561,79.588,842290000.0
2007-10-17 01:15:00,79.624,79.637,79.588,79.617,747170000.0
2007-10-17 01:30:00,79.643,79.704,79.593,79.669,1182840000.0
2007-10-17 01:45:00,79.691,79.713,79.647,79.677,1413150000.0
2007-10-17 02:00:00,79.708,79.708,79.581,79.593,1485230000.0
2007-10-17 02:15:00,79.567,79.576,79.445,79.465,1278300000.0
2007-10-17 02:30:00,79.503,79.503,79.342,79.366,1572870000.0
2007-10-17 02:45:00,79.409,79.453,79.354,79.436,1124890000.0
2007-10-17 03:00:00,79.507,79.524,79.397,79.401,1386210000.0
2007-10-17 03:15:00,79.414,79.471,79.358,79.409,1405380000.0
2007-10-17 03:30:00,79.391,79.397,79.229,79.268,1462410000.0
2007-10-17 03:45:00,79.21,79.252,79.152,79.237,1048950000.0
2007-10-17 04:00:00,79.196,79.232,79.15,79.206,1535220000.0
2007-10-17 04:15:00,79.213,79.237,79.18,79.206,977320000.0
2007-10-17 04:30:00,79.216,79.217,79.146,79.187,1044580000.0
2007-10-17 04:45:00,79.193,79.289,79.165,79.272,1100920000.0
2007-10-17 05:00:00,79.294,79.391,79.28,79.354,1166580000.0
2007-10-17 05:15:00,79.382,79.433,79.355,79.41,1290430000.0
2007-10-17 05:30:00,79.426,79.438,79.382,79.418,699790000.0
2007-10-17 05:45:00,79.416,79.454,79.383,79.39,1484550000.0
2007-10-17 06:00:00,79.409,79.42,79.33,79.339,1271510000.0
2007-10-17 06:15:00,79.354,79.358,79.251,79.292,1069060000.0
2007-10-17 06:30:00,79.264,79.34,79.146,79.185,1339920000.0
2007-10-17 06:45:00,79.211,79.26,79.103,79.185,1190990000.0
2007-10-17 07:00:00,79.194,79.203,79.019,79.116,1111590000.0
2007-10-17 07:15:00,79.124,79.297,79.045,79.211,1576480000.0
2007-10-17 07:30:00,79.215,79.278,79.157,79.167,669510000.0
2007-10-17 07:45:00,79.176,79.248,79.162,79.186,194180000.0
2007-10-17 08:00:00,79.205,79.263,79.136,79.223,191280000.0
2007-10-17 08:15:00,79.245,79.245,79.163,79.2,205500000.0
2007-10-17 08:30:00,79.218,79.266,79.18,79.256,217200000.0
2007-10-17 08:45:00,79.269,79.325,79.248,79.258,202920000.0
2007-10-17 09:00:00,79.279,79.35,79.249,79.341,195530000.0
2007-10-17 09:15:00,79.339,79.352,79.197,79.325,200020000.0
2007-10-17 09:30:00,79.334,79.38,79.3,79.346,181660000.0
2007-10-17 09:45:00,79.348,79.494,79.32,79.483,218610000.0
2007-10-17 10:00:00,79.455,79.52,79.411,79.464,210190000.0
2007-10-17 10:15:00,79.495,79.561,79.462,79.502,187380000.0
2007-10-17 10:30:00,79.522,79.576,79.493,79.519,199390000.0
2007-10-17 10:45:00,79.555,79.618,79.536,79.585,214470000.0
2007-10-17 11:00:00,79.611,79.615,79.549,79.61,213320000.0
2007-10-17 11:15:00,79.614,79.695,79.58,79.664,566820000.0
2007-10-17 11:30:00,79.683,79.683,79.579,79.623,1315510000.0
2007-10-17 11:45:00,79.623,79.632,79.558,79.566,1103190000.0
2007-10-17 12:00:00,79.601,79.68,79.567,79.59,1124340000.0
2007-10-17 12:15:00,79.613,79.661,79.587,79.628,1569570000.0
2007-10-17 12:30:00,79.668,79.683,79.587,79.623,1438890000.0
2007-10-17 12:45:00,79.652,79.668,79.532,79.594,1274060000.0
2007-10-17 13:00:00,79.613,79.835,79.585,79.832,1333930000.0
2007-10-17 13:15:00,79.853,79.881,79.784,79.861,1319730000.0
2007-10-17 13:30:00,79.851,80.003,79.822,79.937,1385090000.0
2007-10-17 13:45:00,79.946,79.946,79.834,79.873,1114730000.0
2007-10-17 14:00:00,79.88,79.989,79.857,79.986,1069980000.0
2007-10-17 14:15:00,79.966,79.992,79.865,79.917,999270000.0
2007-10-17 14:30:00,79.916,79.931,79.808,79.851,717040000.0
2007-10-17 14:45:00,79.858,79.972,79.824,79.902,934680000.0
2007-10-17 15:00:00,79.908,80.038,79.862,79.965,1344230000.0
2007-10-17 15:15:00,79.97,80.004,79.913,79.914,1233200000.0
2007-10-17 15:30:00,79.944,79.951,79.799,79.82,1076800000.0
2007-10-17 15:45:00,79.847,79.847,79.757,79.789,994170000.0
2007-10-17 16:00:00,79.812,79.823,79.725,79.731,1054510000.0
2007-10-17 16:15:00,79.763,79.763,79.621,79.672,1411130000.0
2007-10-17 16:30:00,79.688,79.719,79.644,79.661,1204080000.0
2007-10-17 16:45:00,79.632,79.695,79.606,79.653,1024440000.0
2007-10-17 17:00:00,79.669,79.686,79.504,79.551,1577550000.0
2007-10-17 17:15:00,79.576,79.601,79.489,79.558,1232960000.0
2007-10-17 17:30:00,79.59,79.647,79.557,79.636,1306180000.0
2007-10-17 17:45:00,79.65,79.675,79.576,79.634,1105520000.0
2007-10-17 18:00:00,79.643,79.652,79.584,79.589,1088680000.0
2007-10-17 18:15:00,79.623,79.636,79.498,79.529,1166850000.0
2007-10-17 18:30:00,79.525,79.56,79.455,79.557,1127620000.0
2007-10-17 18:45:00,79.562,79.584,79.405,79.434,1152140000.0
2007-10-17 19:00:00,79.475,79.506,79.367,79.444,1330660000.0
2007-10-17 19:15:00,79.43,79.45,79.313,79.341,1425060000.0
2007-10-17 19:30:00,79.361,79.403,79.322,79.358,977810000.0
2007-10-17 19:45:00,79.382,79.382,79.244,79.291,1431370000.0
2007-10-17 20:00:00,79.297,79.374,79.251,79.308,1288340000.0
2007-10-17 20:15:00,79.313,79.378,79.293,79.343,1102570000.0
2007-10-17 20:30:00,79.372,79.372,79.274,79.355,1244110000.0
2007-10-17 20:45:00,79.378,79.481,79.332,79.444,1313480000.0
2007-10-17 21:00:00,79.432,79.512,79.423,79.438,1695250000.0
2007-10-17 21:15:00,79.485,79.538,79.45,79.468,1396720000.0
2007-10-17 21:30:00,79.514,79.514,79.415,79.498,1012410000.0
2007-10-17 21:45:00,79.532,79.591,79.485,79.527,1116330000.0
2007-10-17 22:00:00,79.543,79.614,79.46,79.478,1190950000.0
2007-10-17 22:15:00,79.518,79.587,79.464,79.547,1143020000.0
2007-10-17 22:30:00,79.616,79.616,79.495,79.519,925330000.0
2007-10-17 22:45:00,79.564,79.597,79.491,79.533,561460000.0
2007-10-17 23:00:00,79.566,79.566,79.45,79.457,786940000.0
2007-10-17 23:15:00,79.481,79.548,79.407,79.476,775560000.0
2007-10-17 23:30:00,79.491,79.543,79.445,79.526,975280000.0
2007-10-17 23:45:00,79.548,79.55,79.473,79.478,784150000.0
2007-10-18 00:00:00,79.491,79.514,79.43,79.43,919380000.0
2007-10-18 00:15:00,79.455,79.46,79.405,79.427,766510000.0
2007-10-18 00:30:00,79.443,79.468,79.415,79.426,624050000.0
2007-10-18 00:45:00,79.465,79.465,79.38,79.407,1032510000.0
2007-10-18 01:00:00,79.431,79.431,79.326,79.346,1126740000.0
2007-10-18 01:15:00,79.383,79.453,79.354,79.395,920660000.0
2007-10-18 01:30:00,79.443,79.443,79.351,79.369,1227700000.0
2007-10-18 01:45:00,79.401,79.421,79.311,79.326,1385880000.0
2007-10-18 02:00:00,79.368,79.45,79.349,79.428,1550120000.0
2007-10-18 02:15:00,79.454,79.482,79.409,79.447,1197940000.0
2007-10-18 02:30:00,79.466,79.483,79.416,79.468,1218190000.0
2007-10-18 02:45:00,79.5,79.51,79.448,79.479,1156390000.0
2007-10-18 03:00:00,79.506,79.543,79.446,79.538,1386800000.0
2007-10-18 03:15:00,79.563,79.593,79.522,79.548,1373150000.0
2007-10-18 03:30:00,79.575,79.602,79.532,79.563,1295690000.0
2007-10-18 03:45:00,79.593,79.673,79.561,79.639,1038960000.0
2007-10-18 04:00:00,79.672,79.672,79.581,79.585,1561520000.0
2007-10-18 04:15:00,79.616,79.616,79.495,79.508,1203300000.0
2007-10-18 04:30:00,79.534,79.534,79.476,79.512,1050840000.0
2007-10-18 04:45:00,79.517,79.547,79.487,79.502,958750000.0
2007-10-18 05:00:00,79.564,79.568,79.494,79.527,800430000.0
2007-10-18 05:15:00,79.54,79.566,79.496,79.524,1376060000.0
2007-10-18 05:30:00,79.547,79.558,79.515,79.552,763040000.0
2007-10-18 05:45:00,79.565,79.567,79.461,79.474,1493020000.0
2007-10-18 06:00:00,79.508,79.567,79.471,79.548,1311090000.0
2007-10-18 06:15:00,79.544,79.558,79.497,79.518,1003140000.0
2007-10-18 06:30:00,79.556,79.569,79.522,79.561,813950000.0
2007-10-18 06:45:00,79.566,79.568,79.528,79.545,765050000.0
2007-10-18 07:00:00,79.585,79.617,79.532,79.577,962170000.0
2007-10-18 07:15:00,79.586,79.637,79.556,79.587,1079860000.0
2007-10-18 07:30:00,79.594,79.697,79.583,79.664,642610000.0
2007-10-18 07:45:00,79.683,79.703,79.622,79.644,191090000.0
2007-10-18 08:00:00,79.667,79.685,79.635,79.683,175430000.0
2007-10-18 08:15:00,79.697,79.697,79.57,79.608,217110000.0
2007-10-18 08:30:00,79.627,79.683,79.614,79.67,217820000.0
2007-10-18 08:45:00,79.662,79.734,79.594,79.604,205450000.0
2007-10-18 09:00:00,79.589,79.668,79.574,79.63,218260000.0
2007-10-18 09:15:00,79.659,79.661,79.55,79.558,190430000.0
2007-10-18 09:30:00,79.558,79.588,79.417,79.473,207560000.0
2007-10-18 09:45:00,79.498,79.527,79.428,79.45,227610000.0
2007-10-18 10:00:00,79.437,79.477,79.236,79.239,194160000.0
2007-10-18 10:15:00,79.257,79.387,79.257,79.292,201070000.0
2007-10-18 10:30:00,79.306,79.376,79.259,79.35,232760000.0
2007-10-18 10:45:00,79.372,79.424,79.35,79.39,207360000.0
2007-10-18 11:00:00,79.42,79.447,79.369,79.395,210660000.0
2007-10-18 11:15:00,79.412,79.476,79.385,79.429,506580000.0
2007-10-18 11:30:00,79.459,79.524,79.425,79.444,1211470000.0
2007-10-18 11:45:00,79.475,79.508,79.431,79.473,1232440000.0
2007-10-18 12:00:00,79.554,79.554,79.432,79.44,1197860000.0
2007-10-18 12:15:00,79.474,79.503,79.442,79.45,1581920000.0
2007-10-18 12:30:00,79.486,79.517,79.365,79.411,1446030000.0
2007-10-18 12:45:00,79.397,79.461,79.37,79.454,1277680000.0
2007-10-18 13:00:00,79.465,79.465,79.167,79.237,1446980000.0
2007-10-18 13:15:00,79.274,79.274,79.074,79.158,1306930000.0
2007-10-18 13:30:00,79.181,79.222,79.156,79.208,1388980000.0
2007-10-18 13:45:00,79.231,79.245,79.119,79.186,1104400000.0
2007-10-18 14:00:00,79.18,79.202,78.937,79.029,1040100000.0
2007-10-18 14:15:00,79.016,79.094,78.992,79.076,1010430000.0
2007-10-18 14:30:00,79.062,79.191,78.968,79.126,734270000.0
2007-10-18 14:45:00,79.129,79.173,79.098,79.115,955830000.0
2007-10-18 15:00:00,79.124,79.266,79.107,79.189,1346550000.0
2007-10-18 15:15:00,79.202,79.251,79.081,79.112,1238100000.0
2007-10-18 15:30:00,79.123,79.23,79.084,79.178,1092360000.0
2007-10-18 15:45:00,79.198,79.206,79.084,79.084,1024460000.0
2007-10-18 16:00:00,79.111,79.14,79.029,79.096,1034920000.0
2007-10-18 16:15:00,79.104,79.167,79.026,79.152,1377230000.0
2007-10-18 16:30:00,79.161,79.169,79.045,79.068,1185180000.0
2007-10-18 16:45:00,79.063,79.14,79.061,79.13,1053840000.0
2007-10-18 17:00:00,79.134,79.184,79.021,79.054,1574140000.0
2007-10-18 17:15:00,79.062,79.079,78.99,79.054,1235580000.0
2007-10-18 17:30:00,79.056,79.105,79.014,79.075,1289250000.0
2007-10-18 17:45:00,79.056,79.141,79.031,79.091,947440000.0
2007-10-18 18:00:00,79.124,79.124,79.004,79.038,1275560000.0
2007-10-18 18:15:00,79.036,79.123,79.004,79.089,1372590000.0
2007-10-18 18:30:00,79.101,79.143,79.08,79.127,1050770000.0
2007-10-18 18:45:00,79.16,79.163,79.092,79.122,1025310000.0
2007-10-18 19:00:00,79.133,79.137,79.058,79.083,932590000.0
2007-10-18 19:15:00,79.082,79.127,79.04,79.115,1318650000.0
2007-10-18 19:30:00,79.116,79.163,79.076,79.121,1020090000.0
2007-10-18 19:45:00,79.126,79.213,79.085,79.197,1251920000.0
2007-10-18 20:00:00,79.197,79.271,79.156,79.231,1044730000.0
2007-10-18 20:15:00,79.241,79.241,79.165,79.17,1112840000.0
2007-10-18 20:30:00,79.162,79.26,79.156,79.176,1238380000.0
2007-10-18 20:45:00,79.193,79.193,79.081,79.089,1296590000.0
2007-10-18 21:00:00,79.082,79.194,79.07,79.117,1604720000.0
2007-10-18 21:15:00,79.147,79.158,79.089,79.108,1370750000.0
2007-10-18 21:30:00,79.12,79.177,79.083,79.098,866290000.0
2007-10-18 21:45:00,79.135,79.153,79.08,79.097,1195110000.0
2007-10-18 22:00:00,79.126,79.173,79.055,79.077,1190990000.0
2007-10-18 22:15:00,79.113,79.123,79.061,79.109,863940000.0
2007-10-18 22:30:00,79.142,79.146,79.065,79.094,1002810000.0
2007-10-18 22:45:00,79.124,79.147,79.089,79.089,778700000.0
2007-10-18 23:00:00,79.138,79.138,78.979,78.997,774640000.0
2007-10-18 23:15:00,79.033,79.055,78.984,78.995,759650000.0
2007-10-18 23:30:00,79.039,79.042,78.971,79.042,1015000000.0
2007-10-18 23:45:00,79.032,79.105,79.024,79.079,923720000.0
2007-10-19 00:00:00,79.112,79.112,79.056,79.075,652780000.0
2007-10-19 00:15:00,79.114,79.117,79.028,79.038,733920000.0
2007-10-19 00:30:00,79.063,79.063,78.995,79.036,803110000.0
2007-10-19 00:45:00,79.07,79.094,78.978,78.994,1068660000.0
2007-10-19 01:00:00,79.025,79.027,78.966,78.997,979420000.0
2007-10-19 01:15:00,79.023,79.06,78.989,79.022,866910000.0
2007-10-19 01:30:00,79.036,79.117,79.03,79.07,745740000.0
2007-10-19 01:45:00,79.103,79.124,79.044,79.098,1364260000.0
2007-10-19 02:00:00,79.122,79.122,78.98,79.01,1585610000.0
2007-10-19 02:15:00,79.051,79.051,78.992,79.009,1264260000.0
2007-10-19 02:30:00,79.041,79.054,78.973,78.988,1419120000.0
2007-10-19 02:45:00,79.008,79.008,78.839,78.868,1139310000.0
2007-10-19 03:00:00,78.913,78.932,78.784,78.807,1395700000.0
2007-10-19 03:15:00,78.811,78.902,78.781,78.821,1488300000.0
2007-10-19 03:30:00,78.822,78.953,78.818,78.937,1283750000.0
2007-10-19 03:45:00,78.971,79.013,78.862,78.97,1041950000.0
2007-10-19 04:00:00,79.003,79.023,78.949,78.949,1546590000.0
2007-10-19 04:15:00,78.996,78.996,78.809,78.832,1363920000.0
2007-10-19 04:30:00,78.834,78.862,78.746,78.801,1203500000.0
2007-10-19 04:45:00,78.84,78.84,78.55,78.619,1082220000.0
2007-10-19 05:00:00,78.608,78.732,78.6,78.704,1132950000.0
2007-10-19 05:15:00,78.717,78.729,78.495,78.544,1497460000.0
2007-10-19 05:30:00,78.545,78.577,78.513,78.559,1005340000.0
2007-10-19 05:45:00,78.557,78.559,78.46,78.513,1388490000.0
2007-10-19 06:00:00,78.514,78.548,78.474,78.509,1136820000.0
2007-10-19 06:15:00,78.544,78.544,78.479,78.494,1026950000.0
2007-10-19 06:30:00,78.503,78.58,78.458,78.542,1305250000.0
2007-10-19 06:45:00,78.59,78.59,78.491,78.552,1083870000.0
2007-10-19 07:00:00,78.544,78.578,78.521,78.568,642750000.0
2007-10-19 07:15:00,78.583,78.592,78.465,78.495,1562150000.0
2007-10-19 07:30:00,78.507,78.513,78.427,78.467,673580000.0
2007-10-19 07:45:00,78.467,78.482,78.394,78.463,200880000.0
2007-10-19 08:00:00,78.466,78.537,78.447,78.518,188640000.0
2007-10-19 08:15:00,78.513,78.536,78.454,78.467,214070000.0
2007-10-19 08:30:00,78.467,78.505,78.384,78.423,232060000.0
2007-10-19 08:45:00,78.433,78.524,78.375,78.524,237650000.0
2007-10-19 09:00:00,78.514,78.6,78.452,78.564,231650000.0
2007-10-19 09:15:00,78.58,78.636,78.545,78.607,179820000.0
2007-10-19 09:30:00,78.605,78.629,78.565,78.605,181920000.0
2007-10-19 09:45:00,78.64,78.704,78.617,78.694,193940000.0
2007-10-19 10:00:00,78.704,78.705,78.602,78.623,203500000.0
2007-10-19 10:15:00,78.635,78.661,78.602,78.624,169620000.0
2007-10-19 10:30:00,78.661,78.677,78.612,78.651,210950000.0
2007-10-19 10:45:00,78.655,78.671,78.593,78.613,204410000.0
2007-10-19 11:00:00,78.639,78.706,78.606,78.648,226490000.0
2007-10-19 11:15:00,78.679,78.682,78.623,78.658,573090000.0
2007-10-19 11:30:00,78.65,78.702,78.629,78.655,1108160000.0
2007-10-19 11:45:00,78.626,78.716,78.619,78.702,1161030000.0
2007-10-19 12:00:00,78.742,78.927,78.702,78.927,1212570000.0
2007-10-19 12:15:00,78.952,78.996,78.891,78.96,1603290000.0
2007-10-19 12:30:00,78.959,79.077,78.942,79.025,1461290000.0
2007-10-19 12:45:00,79.036,79.05,78.955,79.007,1260970000.0
2007-10-19 13:00:00,79.024,79.029,78.93,78.964,1423170000.0
2007-10-19 13:15:00,78.982,78.995,78.933,78.957,1295480000.0
2007-10-19 13:30:00,79.002,79.002,78.907,78.929,1362140000.0
2007-10-19 13:45:00,78.949,78.949,78.879,78.895,1008870000.0
2007-10-19 14:00:00,78.911,78.911,78.786,78.812,1039620000.0
2007-10-19 14:15:00,78.845,78.882,78.819,78.855,1010230000.0
2007-10-19 14:30:00,78.861,78.935,78.797,78.808,727060000.0
2007-10-19 14:45:00,78.829,78.894,78.796,78.845,954080000.0
2007-10-19 15:00:00,78.88,78.889,78.769,78.806,1126980000.0
2007-10-19 15:15:00,78.803,78.85,78.78,78.85,1211550000.0
2007-10-19 15:30:00,78.861,78.861,78.659,78.668,1090390000.0
2007-10-19 15:45:00,78.676,78.778,78.628,78.735,1015960000.0
2007-10-19 16:00:00,78.741,78.763,78.635,78.659,1052400000.0
2007-10-19 16:15:00,78.696,78.751,78.654,78.713,1411100000.0
2007-10-19 16:30:00,78.719,78.719,78.526,78.526,1203760000.0
2007-10-19 16:45:00,78.511,78.578,78.383,78.39,1026600000.0
2007-10-19 17:00:00,78.408,78.568,78.4,78.531,1545460000.0
2007-10-19 17:15:00,78.562,78.562,78.448,78.518,1241880000.0
2007-10-19 17:30:00,78.536,78.563,78.43,78.563,1308250000.0
2007-10-19 17:45:00,78.572,78.71,78.513,78.709,1122260000.0
2007-10-19 18:00:00,78.721,78.761,78.635,78.68,1220630000.0
2007-10-19 18:15:00,78.705,78.742,78.596,78.624,1423370000.0
2007-10-19 18:30:00,78.593,78.661,78.525,78.615,1122600000.0
2007-10-19 18:45:00,78.613,78.679,78.577,78.679,1133490000.0
2007-10-19 19:00:00,78.713,78.713,78.548,78.56,1085460000.0
2007-10-19 19:15:00,78.594,78.594,78.468,78.5,1395490000.0
2007-10-19 19:30:00,78.501,78.538,78.465,78.501,927530000.0
2007-10-19 19:45:00,78.552,78.552,78.475,78.516,1426990000.0
2007-10-19 20:00:00,78.53,78.53,78.364,78.368,1315520000.0
2007-10-19 20:15:00,78.386,78.475,78.367,78.423,1144630000.0
2007-10-19 20:30:00,78.412,78.47,78.371,78.388,1284790000.0
2007-10-19 20:45:00,78.401,78.423,78.351,78.416,1387500000.0
2007-10-19 21:00:00,78.415,78.446,78.343,78.359,1665830000.0
2007-10-19 21:15:00,78.399,78.422,78.296,78.396,1326820000.0
2007-10-19 21:30:00,78.423,78.427,78.325,78.35,1139380000.0
2007-10-19 21:45:00,78.371,78.372,78.264,78.275,1205170000.0
2007-10-19 22:00:00,78.303,78.316,78.208,78.239,1275010000.0
2007-10-19 22:15:00,78.264,78.333,78.23,78.275,1211520000.0
2007-10-19 22:30:00,78.301,78.312,78.258,78.258,1155060000.0
2007-10-19 22:45:00,78.267,78.288,78.198,78.218,669630000.0
2007-10-22 02:00:00,77.484,77.488,77.344,77.358,1569870000.0
2007-10-22 02:15:00,77.393,77.473,77.355,77.461,1224800000.0
2007-10-22 02:30:00,77.494,77.616,77.482,77.574,1087670000.0
2007-10-22 02:45:00,77.605,77.672,77.575,77.624,1141410000.0
2007-10-22 03:00:00,77.653,77.685,77.605,77.656,1158900000.0
2007-10-22 03:15:00,77.645,77.661,77.592,77.637,1085550000.0
2007-10-22 03:30:00,77.634,77.654,77.565,77.617,983820000.0
2007-10-22 03:45:00,77.621,77.745,77.621,77.69,997260000.0
2007-10-22 04:00:00,77.703,77.707,77.602,77.636,1151360000.0
2007-10-22 04:15:00,77.643,77.702,77.607,77.628,1250850000.0
2007-10-22 04:30:00,77.656,77.728,77.646,77.693,803390000.0
2007-10-22 04:45:00,77.721,77.788,77.7,77.722,889620000.0
2007-10-22 05:00:00,77.755,77.794,77.728,77.731,865170000.0
2007-10-22 05:15:00,77.758,77.763,77.695,77.732,1134290000.0
2007-10-22 05:30:00,77.736,77.878,77.709,77.831,1267730000.0
2007-10-22 05:45:00,77.831,77.927,77.807,77.847,1244590000.0
2007-10-22 06:00:00,77.853,77.895,77.819,77.844,1170360000.0
2007-10-22 06:15:00,77.869,77.915,77.837,77.881,1128590000.0
2007-10-22 06:30:00,77.903,77.938,77.85,77.852,1380980000.0
2007-10-22 06:45:00,77.88,77.939,77.852,77.937,1702980000.0
2007-10-22 07:00:00,77.945,77.951,77.884,77.913,1441410000.0
2007-10-22 07:15:00,77.935,77.956,77.881,77.932,1308510000.0
2007-10-22 07:30:00,77.948,78.0,77.907,77.966,1044540000.0
2007-10-22 07:45:00,77.998,78.073,77.948,77.964,1228950000.0
2007-10-22 08:00:00,78.0,78.047,77.949,78.037,1357530000.0
2007-10-22 08:15:00,78.015,78.029,77.985,78.016,1130040000.0
2007-10-22 08:30:00,78.015,78.035,77.958,77.992,1359230000.0
2007-10-22 08:45:00,77.999,77.999,77.82,77.926,1277670000.0
2007-10-22 09:00:00,77.933,77.976,77.78,77.834,1114200000.0
2007-10-22 09:15:00,77.862,77.951,77.833,77.913,1119350000.0
2007-10-22 09:30:00,77.909,77.996,77.852,77.942,1430070000.0
2007-10-22 09:45:00,77.929,77.984,77.9,77.954,1239640000.0
2007-10-22 10:00:00,77.971,77.996,77.933,77.936,1144040000.0
2007-10-22 10:15:00,77.952,77.973,77.857,77.867,1440410000.0
2007-10-22 10:30:00,77.916,77.922,77.828,77.84,1258970000.0
2007-10-22 10:45:00,77.86,77.86,77.613,77.613,1548450000.0
2007-10-22 11:00:00,77.607,77.779,77.6,77.692,1005360000.0
2007-10-22 11:15:00,77.692,77.796,77.664,77.783,1172450000.0
2007-10-22 11:30:00,77.8,77.8,77.644,77.666,1345040000.0
2007-10-22 11:45:00,77.707,77.709,77.645,77.661,1060790000.0
2007-10-22 12:00:00,77.691,77.737,77.625,77.659,1004560000.0
2007-10-22 12:15:00,77.665,77.724,77.623,77.68,1064630000.0
2007-10-22 12:30:00,77.693,77.693,77.51,77.584,1199960000.0
2007-10-22 12:45:00,77.599,77.612,77.396,77.396,1334750000.0
2007-10-22 13:00:00,77.401,77.491,77.358,77.424,950430000.0
2007-10-22 13:15:00,77.432,77.44,77.325,77.44,709000000.0
2007-10-22 13:30:00,77.435,77.516,77.34,77.48,1019700000.0
2007-10-22 13:45:00,77.491,77.512,77.34,77.449,1057700000.0
2007-10-22 14:00:00,77.461,77.719,77.438,77.621,1102390000.0
2007-10-22 14:15:00,77.626,77.772,77.603,77.718,1368560000.0
2007-10-22 14:30:00,77.723,77.797,77.658,77.762,1326140000.0
2007-10-22 14:45:00,77.78,77.897,77.742,77.772,1427060000.0
2007-10-22 15:00:00,77.777,77.778,77.622,77.686,1261940000.0
2007-10-22 15:15:00,77.695,77.763,77.658,77.668,1442520000.0
2007-10-22 15:30:00,77.688,77.911,77.629,77.843,1610960000.0
2007-10-22 15:45:00,77.868,77.878,77.721,77.771,1184380000.0
2007-10-22 16:00:00,77.764,77.9,77.7,77.893,1222120000.0
2007-10-22 16:15:00,77.888,77.898,77.762,77.828,1323190000.0
2007-10-22 16:30:00,77.825,77.874,77.765,77.844,574100000.0
2007-10-22 16:45:00,77.842,77.865,77.655,77.688,211060000.0
2007-10-22 17:00:00,77.68,77.734,77.648,77.71,209450000.0
2007-10-22 17:15:00,77.732,77.811,77.652,77.797,210420000.0
2007-10-22 17:30:00,77.813,77.823,77.665,77.701,178890000.0
2007-10-22 17:45:00,77.672,77.731,77.586,77.683,200870000.0
2007-10-22 18:00:00,77.685,77.758,77.632,77.758,166510000.0
2007-10-22 18:15:00,77.776,77.841,77.727,77.809,150600000.0
2007-10-22 18:30:00,77.833,77.853,77.727,77.748,185100000.0
2007-10-22 18:45:00,77.762,77.864,77.76,77.864,206790000.0
2007-10-22 19:00:00,77.873,78.044,77.873,77.958,211620000.0
2007-10-22 19:15:00,78.005,78.022,77.955,77.999,196800000.0
2007-10-22 19:30:00,78.015,78.051,77.886,77.911,169200000.0
2007-10-22 19:45:00,77.94,77.96,77.856,77.869,171680000.0
2007-10-22 20:00:00,77.863,77.918,77.84,77.886,177030000.0
2007-10-22 20:15:00,77.891,77.922,77.827,77.835,641620000.0
2007-10-22 20:30:00,77.858,77.861,77.746,77.788,1572190000.0
2007-10-22 20:45:00,77.779,77.817,77.744,77.772,1073480000.0
2007-10-22 21:00:00,77.765,77.799,77.727,77.755,1157250000.0
2007-10-22 21:15:00,77.792,77.797,77.739,77.76,1299380000.0
2007-10-22 21:30:00,77.793,77.921,77.769,77.917,1177570000.0
2007-10-22 21:45:00,77.913,77.948,77.883,77.897,1452940000.0
2007-10-22 22:00:00,77.929,77.958,77.863,77.863,1600930000.0
2007-10-22 22:15:00,77.874,77.943,77.867,77.927,1028800000.0
2007-10-22 22:30:00,77.944,78.113,77.933,78.113,1496800000.0
2007-10-22 22:45:00,78.144,78.235,78.117,78.169,1149130000.0
2007-10-22 23:00:00,78.209,78.209,78.024,78.056,1122100000.0
2007-10-22 23:15:00,78.094,78.109,78.043,78.075,1134470000.0
2007-10-22 23:30:00,78.089,78.173,78.078,78.112,1350890000.0
2007-10-22 23:45:00,78.116,78.169,78.089,78.133,1539870000.0
2007-10-23 00:00:00,78.16,78.179,78.121,78.138,1011210000.0
2007-10-23 00:15:00,78.168,78.289,78.137,78.257,1420770000.0
2007-10-23 00:30:00,78.279,78.282,78.182,78.204,1433580000.0
2007-10-23 00:45:00,78.242,78.242,78.082,78.1,1349510000.0
2007-10-23 01:00:00,78.131,78.131,78.037,78.061,1137250000.0
2007-10-23 01:15:00,78.081,78.217,78.049,78.11,1560340000.0
2007-10-23 01:30:00,78.14,78.159,78.053,78.069,1264420000.0
2007-10-23 01:45:00,78.101,78.101,78.026,78.061,1543440000.0
2007-10-23 02:00:00,78.08,78.085,77.997,78.024,1273460000.0
2007-10-23 02:15:00,78.058,78.122,78.039,78.076,1178550000.0
2007-10-23 02:30:00,78.106,78.108,77.98,77.997,1127010000.0
2007-10-23 02:45:00,78.034,78.095,78.004,78.051,1134310000.0
2007-10-23 03:00:00,78.075,78.087,78.041,78.083,1397160000.0
2007-10-23 03:15:00,78.094,78.11,78.045,78.097,1147320000.0
2007-10-23 03:30:00,78.094,78.108,78.054,78.061,1234640000.0
2007-10-23 03:45:00,78.092,78.099,78.003,78.032,1551140000.0
2007-10-23 04:00:00,78.03,78.062,77.989,78.003,1647420000.0
2007-10-23 04:15:00,78.035,78.068,77.957,78.045,1266430000.0
2007-10-23 04:30:00,78.082,78.082,77.974,77.981,1444410000.0
2007-10-23 04:45:00,78.014,78.081,77.976,77.989,1331840000.0
2007-10-23 05:00:00,78.013,78.07,77.993,78.043,917900000.0
2007-10-23 05:15:00,78.083,78.119,78.046,78.075,1473350000.0
2007-10-23 05:30:00,78.104,78.169,78.082,78.158,1184290000.0
2007-10-23 05:45:00,78.184,78.191,78.121,78.137,1379350000.0
2007-10-23 06:00:00,78.161,78.162,78.063,78.123,1135740000.0
2007-10-23 06:15:00,78.113,78.172,78.107,78.148,1506110000.0
2007-10-23 06:30:00,78.192,78.192,78.027,78.032,1159540000.0
2007-10-23 06:45:00,78.02,78.107,78.012,78.076,1007720000.0
2007-10-23 07:00:00,78.123,78.177,78.074,78.103,1024710000.0
2007-10-23 07:15:00,78.127,78.172,78.086,78.117,1548350000.0
2007-10-23 07:30:00,78.11,78.137,78.05,78.085,918870000.0
2007-10-23 07:45:00,78.084,78.084,78.027,78.067,1018550000.0
2007-10-23 08:00:00,78.092,78.189,78.065,78.178,1046470000.0
2007-10-23 08:15:00,78.204,78.317,78.165,78.229,1311820000.0
2007-10-23 08:30:00,78.269,78.269,78.056,78.063,1110330000.0
2007-10-23 08:45:00,78.104,78.162,78.056,78.091,1106980000.0
2007-10-23 09:00:00,78.107,78.161,78.039,78.115,1520100000.0
2007-10-23 09:15:00,78.125,78.151,77.966,77.971,953250000.0
2007-10-23 09:30:00,77.993,78.044,77.94,77.951,849150000.0
2007-10-23 09:45:00,77.987,78.012,77.906,78.012,878600000.0
2007-10-23 10:00:00,78.03,78.051,77.971,78.028,747780000.0
2007-10-23 10:15:00,78.048,78.139,78.018,78.051,1100680000.0
2007-10-23 10:30:00,78.081,78.082,78.0,78.001,1222500000.0
2007-10-23 10:45:00,78.045,78.076,77.992,78.0,1036040000.0
2007-10-23 11:00:00,78.034,78.067,77.992,78.047,1030850000.0
2007-10-23 11:15:00,78.055,78.055,77.984,78.017,1174740000.0
2007-10-23 11:30:00,78.049,78.083,77.997,78.019,1166180000.0
2007-10-23 11:45:00,78.063,78.112,78.028,78.081,1164350000.0
2007-10-23 12:00:00,78.096,78.117,77.85,77.88,1123480000.0
2007-10-23 12:15:00,77.895,78.073,77.889,78.068,1266090000.0
2007-10-23 12:30:00,78.041,78.11,78.03,78.032,1357080000.0
2007-10-23 12:45:00,78.056,78.208,78.04,78.177,933680000.0
2007-10-23 13:00:00,78.142,78.238,78.104,78.158,1359640000.0
2007-10-23 13:15:00,78.146,78.193,78.117,78.188,1298260000.0
2007-10-23 13:30:00,78.213,78.219,78.138,78.189,1216510000.0
2007-10-23 13:45:00,78.22,78.24,78.155,78.179,1060100000.0
2007-10-23 14:00:00,78.213,78.243,78.145,78.226,1009370000.0
2007-10-23 14:15:00,78.267,78.271,78.19,78.19,1025660000.0
2007-10-23 14:30:00,78.215,78.317,78.191,78.268,1155880000.0
2007-10-23 14:45:00,78.257,78.385,78.257,78.372,1208700000.0
2007-10-23 15:00:00,78.363,78.518,78.317,78.478,1040270000.0
2007-10-23 15:15:00,78.505,78.569,78.468,78.508,1588480000.0
2007-10-23 15:30:00,78.525,78.539,78.418,78.453,1246470000.0
2007-10-23 15:45:00,78.452,78.452,78.237,78.252,1405420000.0
2007-10-23 16:00:00,78.263,78.35,78.236,78.288,1157840000.0
2007-10-23 16:15:00,78.28,78.308,78.197,78.252,1193040000.0
2007-10-23 16:30:00,78.264,78.281,78.198,78.221,1475270000.0
2007-10-23 16:45:00,78.245,78.298,78.211,78.289,942280000.0
2007-10-23 17:00:00,78.26,78.307,78.131,78.131,1316670000.0
2007-10-23 17:15:00,78.139,78.219,78.058,78.111,1201510000.0
2007-10-23 17:30:00,78.105,78.168,78.064,78.137,1099470000.0
2007-10-23 17:45:00,78.165,78.272,78.144,78.248,1245540000.0
2007-10-23 18:00:00,78.256,78.31,78.229,78.245,1443550000.0
2007-10-23 18:15:00,78.273,78.305,78.222,78.281,1122450000.0
2007-10-23 18:30:00,78.315,78.333,78.275,78.328,953180000.0
2007-10-23 18:45:00,78.333,78.405,78.311,78.327,1625790000.0
2007-10-23 19:00:00,78.34,78.372,78.277,78.329,1241100000.0
2007-10-23 19:15:00,78.344,78.423,78.318,78.326,1485430000.0
2007-10-23 19:30:00,78.342,78.357,78.276,78.304,1173900000.0
2007-10-23 19:45:00,78.33,78.34,78.237,78.28,1044750000.0
2007-10-23 20:00:00,78.314,78.351,78.239,78.334,1136610000.0
2007-10-23 20:15:00,78.372,78.434,78.32,78.393,1277500000.0
2007-10-23 20:30:00,78.405,78.419,78.339,78.386,1180060000.0
2007-10-23 20:45:00,78.349,78.388,78.301,78.337,1331190000.0
2007-10-23 21:00:00,78.312,78.368,78.299,78.303,1316040000.0
2007-10-23 21:15:00,78.335,78.416,78.312,78.416,1195160000.0
2007-10-23 21:30:00,78.449,78.523,78.428,78.523,1126550000.0
2007-10-23 21:45:00,78.557,78.557,78.461,78.48,1394020000.0
2007-10-23 22:00:00,78.493,78.511,78.44,78.459,989600000.0
2007-10-23 22:15:00,78.501,78.511,78.447,78.448,756050000.0
2007-10-23 22:30:00,78.483,78.483,78.408,78.415,741730000.0
2007-10-23 22:45:00,78.44,78.44,78.351,78.375,698010000.0
2007-10-23 23:00:00,78.413,78.413,78.36,78.382,656500000.0
2007-10-23 23:15:00,78.404,78.444,78.372,78.396,658140000.0
2007-10-23 23:30:00,78.434,78.437,78.386,78.396,1145180000.0
2007-10-23 23:45:00,78.432,78.432,78.342,78.342,919850000.0
2007-10-24 00:00:00,78.364,78.397,78.326,78.388,933760000.0
2007-10-24 00:15:00,78.417,78.437,78.379,78.387,707880000.0
2007-10-24 00:30:00,78.412,78.519,78.388,78.454,923950000.0
2007-10-24 00:45:00,78.501,78.52,78.426,78.456,1037610000.0
2007-10-24 01:00:00,78.483,78.494,78.42,78.469,1020160000.0
2007-10-24 01:15:00,78.503,78.555,78.476,78.501,982360000.0
2007-10-24 01:30:00,78.524,78.544,78.45,78.465,1122500000.0
2007-10-24 01:45:00,78.5,78.508,78.427,78.477,1324510000.0
2007-10-24 02:00:00,78.505,78.523,78.45,78.464,1406760000.0
2007-10-24 02:15:00,78.48,78.539,78.439,78.454,1273970000.0
2007-10-24 02:30:00,78.508,78.509,78.396,78.418,1345770000.0
2007-10-24 02:45:00,78.46,78.465,78.386,78.456,1148210000.0
2007-10-24 03:00:00,78.483,78.484,78.409,78.455,1545500000.0
2007-10-24 03:15:00,78.494,78.539,78.431,78.455,1061720000.0
2007-10-24 03:30:00,78.421,78.508,78.397,78.453,1411810000.0
2007-10-24 03:45:00,78.471,78.471,78.397,78.431,1614110000.0
2007-10-24 04:00:00,78.465,78.465,78.347,78.362,1678030000.0
2007-10-24 04:15:00,78.403,78.42,78.363,78.377,1092500000.0
2007-10-24 04:30:00,78.416,78.491,78.378,78.453,1509800000.0
2007-10-24 04:45:00,78.46,78.471,78.397,78.422,1111010000.0
2007-10-24 05:00:00,78.439,78.439,78.385,78.407,1189840000.0
2007-10-24 05:15:00,78.447,78.447,78.369,78.369,1077050000.0
2007-10-24 05:30:00,78.359,78.408,78.325,78.345,1185010000.0
2007-10-24 05:45:00,78.356,78.356,78.273,78.323,1237570000.0
2007-10-24 06:00:00,78.323,78.368,78.3,78.309,1119720000.0
2007-10-24 06:15:00,78.304,78.331,78.228,78.297,1410530000.0
2007-10-24 06:30:00,78.333,78.333,78.074,78.244,1360450000.0
2007-10-24 06:45:00,78.249,78.249,78.141,78.18,1198940000.0
2007-10-24 07:00:00,78.224,78.224,78.077,78.211,1121060000.0
2007-10-24 07:15:00,78.234,78.234,78.126,78.212,1535130000.0
2007-10-24 07:30:00,78.237,78.237,78.146,78.166,939430000.0
2007-10-24 07:45:00,78.195,78.199,78.01,78.059,1037980000.0
2007-10-24 08:00:00,78.085,78.143,78.055,78.108,1072310000.0
2007-10-24 08:15:00,78.121,78.264,78.114,78.249,1338310000.0
2007-10-24 08:30:00,78.227,78.27,78.054,78.054,1129040000.0
2007-10-24 08:45:00,78.059,78.139,78.028,78.05,1136290000.0
2007-10-24 09:00:00,78.058,78.107,77.948,78.0,1559870000.0
2007-10-24 09:15:00,78.018,78.074,77.944,77.949,1005260000.0
2007-10-24 09:30:00,77.971,78.088,77.942,78.047,881430000.0
2007-10-24 09:45:00,78.066,78.167,78.059,78.138,872590000.0
2007-10-24 10:00:00,78.164,78.164,78.085,78.101,859010000.0
2007-10-24 10:15:00,78.111,78.227,78.084,78.177,1243340000.0
2007-10-24 10:30:00,78.197,78.283,78.107,78.117,1273840000.0
2007-10-24 10:45:00,78.183,78.183,78.101,78.134,1052400000.0
2007-10-24 11:00:00,78.175,78.205,78.132,78.173,1029260000.0
2007-10-24 11:15:00,78.211,78.297,78.183,78.197,1159150000.0
2007-10-24 11:30:00,78.195,78.215,78.127,78.17,1095490000.0
2007-10-24 11:45:00,78.163,78.236,78.147,78.199,1097980000.0
2007-10-24 12:00:00,78.213,78.258,78.163,78.173,1118270000.0
2007-10-24 12:15:00,78.19,78.199,78.069,78.107,1273000000.0
2007-10-24 12:30:00,78.127,78.18,78.074,78.175,1383270000.0
2007-10-24 12:45:00,78.176,78.176,78.079,78.134,921450000.0
2007-10-24 13:00:00,78.159,78.159,77.998,78.038,1353350000.0
2007-10-24 13:15:00,78.069,78.086,77.957,78.048,1325410000.0
2007-10-24 13:30:00,78.086,78.185,78.006,78.175,1218380000.0
2007-10-24 13:45:00,78.21,78.21,78.094,78.14,1085900000.0
2007-10-24 14:00:00,78.129,78.185,78.112,78.148,1032030000.0
2007-10-24 14:15:00,78.167,78.192,78.116,78.189,702830000.0
2007-10-24 14:30:00,78.183,78.188,78.088,78.091,1447470000.0
2007-10-24 14:45:00,78.132,78.169,78.086,78.138,1195640000.0
2007-10-24 15:00:00,78.13,78.328,78.117,78.253,1042800000.0
2007-10-24 15:15:00,78.284,78.327,78.233,78.233,1605050000.0
2007-10-24 15:30:00,78.282,78.326,78.183,78.298,1270070000.0
2007-10-24 15:45:00,78.32,78.367,78.195,78.22,1390650000.0
2007-10-24 16:00:00,78.166,78.212,77.995,78.01,1155850000.0
2007-10-24 16:15:00,78.003,78.123,78.003,78.086,1175490000.0
2007-10-24 16:30:00,78.095,78.106,77.978,78.017,1499340000.0
2007-10-24 16:45:00,77.989,78.027,77.886,77.986,952460000.0
2007-10-24 17:00:00,78.006,78.04,77.776,77.785,1328100000.0
2007-10-24 17:15:00,77.798,77.873,77.733,77.872,1235350000.0
2007-10-24 17:30:00,77.884,77.94,77.803,77.897,1085420000.0
2007-10-24 17:45:00,77.915,78.042,77.876,77.876,1242950000.0
2007-10-24 18:00:00,77.888,77.952,77.829,77.899,1477720000.0
2007-10-24 18:15:00,77.925,77.992,77.897,77.952,1097530000.0
2007-10-24 18:30:00,77.972,78.021,77.902,77.971,1069840000.0
2007-10-24 18:45:00,77.973,77.975,77.825,77.866,1606740000.0
2007-10-24 19:00:00,77.9,77.968,77.835,77.941,1143550000.0
2007-10-24 19:15:00,77.974,77.974,77.836,77.909,1633830000.0
2007-10-24 19:30:00,77.945,77.951,77.85,77.86,1299360000.0
2007-10-24 19:45:00,77.856,77.869,77.796,77.817,1012940000.0
2007-10-24 20:00:00,77.843,77.846,77.72,77.762,1121110000.0
2007-10-24 20:15:00,77.781,77.984,77.747,77.966,1237370000.0
2007-10-24 20:30:00,77.964,78.01,77.919,77.938,1184390000.0
2007-10-24 20:45:00,77.948,78.03,77.902,77.995,1334860000.0
2007-10-24 21:00:00,77.953,78.116,77.946,78.093,1464800000.0
2007-10-24 21:15:00,78.131,78.131,77.986,78.069,1274510000.0
2007-10-24 21:30:00,78.103,78.103,77.967,77.997,1135190000.0
2007-10-24 21:45:00,78.038,78.135,77.994,78.058,1274060000.0
2007-10-24 22:00:00,78.082,78.1,78.018,78.05,997840000.0
2007-10-24 22:15:00,78.106,78.131,78.058,78.09,972160000.0
2007-10-24 22:30:00,78.12,78.148,78.086,78.089,987950000.0
2007-10-24 22:45:00,78.13,78.159,78.098,78.117,591960000.0
2007-10-24 23:00:00,78.137,78.166,78.087,78.127,781130000.0
2007-10-24 23:15:00,78.154,78.171,78.085,78.088,774360000.0
2007-10-24 23:30:00,78.104,78.115,78.061,78.093,1230110000.0
2007-10-24 23:45:00,78.097,78.141,78.079,78.112,940660000.0
2007-10-25 00:00:00,78.115,78.141,78.074,78.128,743520000.0
2007-10-25 00:15:00,78.146,78.152,78.072,78.079,931710000.0
2007-10-25 00:30:00,78.093,78.093,78.011,78.055,897750000.0
2007-10-25 00:45:00,78.101,78.126,78.008,78.105,1064140000.0
2007-10-25 01:00:00,78.116,78.116,78.011,78.011,1007540000.0
2007-10-25 01:15:00,78.031,78.067,77.994,78.017,921180000.0
2007-10-25 01:30:00,78.057,78.108,78.012,78.036,1064890000.0
2007-10-25 01:45:00,78.08,78.08,77.985,78.007,1328640000.0
2007-10-25 02:00:00,78.027,78.081,78.005,78.013,1118330000.0
2007-10-25 02:15:00,78.037,78.037,77.949,77.955,1276530000.0
2007-10-25 02:30:00,77.981,78.042,77.962,77.995,1241030000.0
2007-10-25 02:45:00,77.989,78.064,77.981,78.029,1196940000.0
2007-10-25 03:00:00,78.05,78.075,78.004,78.045,1427890000.0
2007-10-25 03:15:00,78.074,78.112,78.045,78.092,1103870000.0
2007-10-25 03:30:00,78.105,78.124,78.062,78.1,1261060000.0
2007-10-25 03:45:00,78.093,78.14,78.065,78.086,1511720000.0
2007-10-25 04:00:00,78.114,78.152,78.084,78.13,1539370000.0
2007-10-25 04:15:00,78.133,78.142,78.065,78.101,1236420000.0
2007-10-25 04:30:00,78.111,78.15,78.062,78.103,1484300000.0
2007-10-25 04:45:00,78.121,78.121,78.045,78.081,1360210000.0
2007-10-25 05:00:00,78.102,78.102,78.04,78.072,1246270000.0
2007-10-25 05:15:00,78.085,78.09,78.036,78.069,1294500000.0
2007-10-25 05:30:00,78.04,78.078,77.977,77.991,1277150000.0
2007-10-25 05:45:00,78.025,78.025,77.964,77.975,1522940000.0
2007-10-25 06:00:00,78.0,78.024,77.944,77.978,1139040000.0
2007-10-25 06:15:00,78.043,78.043,77.973,78.009,1448440000.0
2007-10-25 06:30:00,78.043,78.058,77.971,78.018,1222170000.0
2007-10-25 06:45:00,78.043,78.072,78.01,78.044,1143620000.0
2007-10-25 07:00:00,78.057,78.097,78.015,78.045,1116570000.0
2007-10-25 07:15:00,78.066,78.071,78.02,78.035,1323850000.0
2007-10-25 07:30:00,78.038,78.053,78.001,78.03,747680000.0
2007-10-25 07:45:00,78.066,78.094,78.02,78.02,957220000.0
2007-10-25 08:00:00,78.048,78.158,78.038,78.134,1080730000.0
2007-10-25 08:15:00,78.143,78.187,78.096,78.138,1322310000.0
2007-10-25 08:30:00,78.161,78.163,78.064,78.088,1046620000.0
2007-10-25 08:45:00,78.136,78.165,78.09,78.145,1120680000.0
2007-10-25 09:00:00,78.142,78.258,78.13,78.197,1537480000.0
2007-10-25 09:15:00,78.213,78.238,78.166,78.214,1019060000.0
2007-10-25 09:30:00,78.221,78.276,78.172,78.265,862920000.0
2007-10-25 09:45:00,78.28,78.293,78.19,78.258,894950000.0
2007-10-25 10:00:00,78.251,78.439,78.219,78.403,862450000.0
2007-10-25 10:15:00,78.374,78.418,78.334,78.339,1214150000.0
2007-10-25 10:30:00,78.367,78.424,78.323,78.399,1204950000.0
2007-10-25 10:45:00,78.421,78.427,78.358,78.359,1091950000.0
2007-10-25 11:00:00,78.369,78.447,78.311,78.374,1022290000.0
2007-10-25 11:15:00,78.378,78.452,78.356,78.427,1038050000.0
2007-10-25 11:30:00,78.48,78.48,78.368,78.396,994600000.0
2007-10-25 11:45:00,78.414,78.473,78.384,78.425,1194800000.0
2007-10-25 12:00:00,78.465,78.493,78.426,78.467,1142510000.0
2007-10-25 12:15:00,78.485,78.559,78.439,78.541,1273690000.0
2007-10-25 12:30:00,78.54,78.597,78.352,78.361,1392790000.0
2007-10-25 12:45:00,78.385,78.418,78.291,78.369,911830000.0
2007-10-25 13:00:00,78.384,78.522,78.345,78.511,1363280000.0
2007-10-25 13:15:00,78.517,78.639,78.47,78.606,1334050000.0
2007-10-25 13:30:00,78.611,78.611,78.541,78.569,1038580000.0
2007-10-25 13:45:00,78.591,78.613,78.534,78.534,1082410000.0
2007-10-25 14:00:00,78.538,78.566,78.502,78.502,1026570000.0
2007-10-25 14:15:00,78.533,78.544,78.353,78.37,1056480000.0
2007-10-25 14:30:00,78.354,78.384,78.26,78.34,1422750000.0
2007-10-25 14:45:00,78.357,78.423,78.327,78.339,1185370000.0
2007-10-25 15:00:00,78.352,78.387,78.305,78.383,1049800000.0
2007-10-25 15:15:00,78.386,78.402,78.3,78.334,1581010000.0
2007-10-25 15:30:00,78.325,78.35,78.237,78.335,1249130000.0
2007-10-25 15:45:00,78.341,78.362,78.225,78.234,1374890000.0
2007-10-25 16:00:00,78.228,78.507,78.228,78.448,1147220000.0
2007-10-25 16:15:00,78.442,78.58,78.44,78.485,1220200000.0
2007-10-25 16:30:00,78.467,78.496,78.393,78.407,1509750000.0
2007-10-25 16:45:00,78.434,78.483,78.371,78.443,953790000.0
2007-10-25 17:00:00,78.421,78.45,78.346,78.38,1317970000.0
2007-10-25 17:15:00,78.338,78.398,78.308,78.394,1212920000.0
2007-10-25 17:30:00,78.394,78.462,78.385,78.453,1040560000.0
2007-10-25 17:45:00,78.45,78.45,78.308,78.31,1255760000.0
2007-10-25 18:00:00,78.346,78.36,78.274,78.274,1422370000.0
2007-10-25 18:15:00,78.297,78.325,78.236,78.289,1148380000.0
2007-10-25 18:30:00,78.314,78.332,78.257,78.305,1108280000.0
2007-10-25 18:45:00,78.302,78.321,78.233,78.268,1659350000.0
2007-10-25 19:00:00,78.256,78.293,78.178,78.19,1279480000.0
2007-10-25 19:15:00,78.223,78.233,78.12,78.152,1585540000.0
2007-10-25 19:30:00,78.172,78.228,78.122,78.195,1198940000.0
2007-10-25 19:45:00,78.178,78.196,78.079,78.106,1015970000.0
2007-10-25 20:00:00,78.133,78.148,78.052,78.148,1122780000.0
2007-10-25 20:15:00,78.159,78.21,78.084,78.154,1241890000.0
2007-10-25 20:30:00,78.188,78.194,78.077,78.136,1193960000.0
2007-10-25 20:45:00,78.163,78.301,78.129,78.284,1384850000.0
2007-10-25 21:00:00,78.26,78.276,78.188,78.223,1449110000.0
2007-10-25 21:15:00,78.263,78.311,78.228,78.288,1303680000.0
2007-10-25 21:30:00,78.312,78.312,78.218,78.258,1067440000.0
2007-10-25 21:45:00,78.251,78.303,78.241,78.248,1268090000.0
2007-10-25 22:00:00,78.282,78.319,78.239,78.315,1020540000.0
2007-10-25 22:15:00,78.335,78.355,78.291,78.308,1048240000.0
2007-10-25 22:30:00,78.336,78.35,78.28,78.324,954790000.0
2007-10-25 22:45:00,78.351,78.389,78.323,78.358,747730000.0
2007-10-25 23:00:00,78.401,78.427,78.356,78.406,788990000.0
2007-10-25 23:15:00,78.402,78.436,78.364,78.371,724330000.0
2007-10-25 23:30:00,78.406,78.432,78.362,78.366,1048900000.0
2007-10-25 23:45:00,78.406,78.414,78.346,78.346,989800000.0
2007-10-26 00:00:00,78.383,78.386,78.281,78.324,911870000.0
2007-10-26 00:15:00,78.353,78.353,78.289,78.298,905280000.0
2007-10-26 00:30:00,78.333,78.396,78.294,78.339,836690000.0
2007-10-26 00:45:00,78.371,78.386,78.268,78.277,1006740000.0
2007-10-26 01:00:00,78.283,78.317,78.203,78.272,1024220000.0
2007-10-26 01:15:00,78.31,78.314,78.212,78.216,834790000.0
2007-10-26 01:30:00,78.249,78.301,78.191,78.266,1046810000.0
2007-10-26 01:45:00,78.272,78.355,78.267,78.307,1206530000.0
2007-10-26 02:00:00,78.339,78.395,78.308,78.339,1390410000.0
2007-10-26 02:15:00,78.382,78.382,78.3,78.332,1159060000.0
2007-10-26 02:30:00,78.36,78.442,78.336,78.426,1364410000.0
2007-10-26 02:45:00,78.438,78.505,78.428,78.489,1160700000.0
2007-10-26 03:00:00,78.518,78.522,78.436,78.461,1547830000.0
2007-10-26 03:15:00,78.449,78.493,78.416,78.435,1147730000.0
2007-10-26 03:30:00,78.44,78.478,78.41,78.428,1201970000.0
2007-10-26 03:45:00,78.456,78.524,78.432,78.483,1391300000.0
2007-10-26 04:00:00,78.506,78.513,78.446,78.464,1646130000.0
2007-10-26 04:15:00,78.501,78.548,78.465,78.505,892420000.0
2007-10-26 04:30:00,78.531,78.586,78.511,78.562,1573360000.0
2007-10-26 04:45:00,78.582,78.582,78.489,78.498,1250260000.0
2007-10-26 05:00:00,78.538,78.553,78.49,78.509,1120380000.0
2007-10-26 05:15:00,78.505,78.543,78.487,78.49,1461180000.0
2007-10-26 05:30:00,78.522,78.571,78.491,78.509,1303350000.0
2007-10-26 05:45:00,78.544,78.556,78.488,78.497,1004570000.0
2007-10-26 06:00:00,78.533,78.537,78.466,78.489,884150000.0
2007-10-26 06:15:00,78.533,78.541,78.481,78.499,1326030000.0
2007-10-26 06:30:00,78.551,78.551,78.464,78.494,1198080000.0
2007-10-26 06:45:00,78.508,78.548,78.468,78.508,1084510000.0
2007-10-26 07:00:00,78.522,78.552,78.498,78.501,841900000.0
2007-10-26 07:15:00,78.534,78.547,78.479,78.54,1424680000.0
2007-10-26 07:30:00,78.55,78.611,78.518,78.581,759840000.0
2007-10-26 07:45:00,78.572,78.612,78.562,78.612,857190000.0
2007-10-26 08:00:00,78.622,78.695,78.524,78.577,1090760000.0
2007-10-26 08:15:00,78.524,78.583,78.35,78.395,1334300000.0
2007-10-26 08:30:00,78.401,78.429,78.327,78.423,1132490000.0
2007-10-26 08:45:00,78.417,78.521,78.393,78.492,1157760000.0
2007-10-26 09:00:00,78.515,78.607,78.488,78.505,1527000000.0
2007-10-26 09:15:00,78.533,78.607,78.483,78.555,1005660000.0
2007-10-26 09:30:00,78.579,78.583,78.453,78.474,847230000.0
2007-10-26 09:45:00,78.503,78.522,78.445,78.5,876640000.0
2007-10-26 10:00:00,78.498,78.563,78.447,78.47,878320000.0
2007-10-26 10:15:00,78.502,78.507,78.389,78.439,1217210000.0
2007-10-26 10:30:00,78.467,78.53,78.433,78.433,1218590000.0
2007-10-26 10:45:00,78.449,78.542,78.414,78.493,1090770000.0
2007-10-26 11:00:00,78.524,78.524,78.461,78.476,994070000.0
2007-10-26 11:15:00,78.531,78.544,78.476,78.51,1140070000.0
2007-10-26 11:30:00,78.55,78.572,78.475,78.552,1030070000.0
2007-10-26 11:45:00,78.574,78.58,78.488,78.517,1073670000.0
2007-10-26 12:00:00,78.543,78.585,78.498,78.551,1066540000.0
2007-10-26 12:15:00,78.556,78.57,78.47,78.49,1285040000.0
2007-10-26 12:30:00,78.522,78.537,78.459,78.536,1368520000.0
2007-10-26 12:45:00,78.55,78.578,78.503,78.524,933710000.0
2007-10-26 13:00:00,78.554,78.574,78.516,78.535,1367790000.0
2007-10-26 13:15:00,78.56,78.582,78.502,78.538,1193830000.0
2007-10-26 13:30:00,78.553,78.553,78.492,78.506,1057310000.0
2007-10-26 13:45:00,78.537,78.541,78.484,78.508,964850000.0
2007-10-26 14:00:00,78.536,78.593,78.485,78.548,1010720000.0
2007-10-26 14:15:00,78.544,78.576,78.494,78.511,1028060000.0
2007-10-26 14:30:00,78.542,78.562,78.48,78.483,1374600000.0
2007-10-26 14:45:00,78.493,78.602,78.493,78.559,1140050000.0
2007-10-26 15:00:00,78.591,78.593,78.532,78.572,940340000.0
2007-10-26 15:15:00,78.603,78.671,78.569,78.641,1637500000.0
2007-10-26 15:30:00,78.679,78.708,78.61,78.61,1291760000.0
2007-10-26 15:45:00,78.65,78.656,78.567,78.582,1411930000.0
2007-10-26 16:00:00,78.573,78.683,78.543,78.643,1172720000.0
2007-10-26 16:15:00,78.653,78.653,78.543,78.569,1208290000.0
2007-10-26 16:30:00,78.599,78.599,78.436,78.453,1496090000.0
2007-10-26 16:45:00,78.464,78.513,78.416,78.48,978960000.0
2007-10-26 17:00:00,78.508,78.546,78.463,78.516,1352400000.0
2007-10-26 17:15:00,78.536,78.536,78.425,78.425,1229000000.0
2007-10-26 17:30:00,78.45,78.482,78.415,78.433,1098240000.0
2007-10-26 17:45:00,78.454,78.489,78.414,78.43,1263040000.0
2007-10-26 18:00:00,78.402,78.474,78.378,78.411,1444580000.0
2007-10-26 18:15:00,78.444,78.447,78.362,78.416,1023160000.0
2007-10-26 18:30:00,78.384,78.424,78.368,78.408,988870000.0
2007-10-26 18:45:00,78.435,78.556,78.386,78.531,1564780000.0
2007-10-26 19:00:00,78.527,78.557,78.495,78.556,1187720000.0
2007-10-26 19:15:00,78.562,78.612,78.525,78.572,1592400000.0
2007-10-26 19:30:00,78.597,78.597,78.521,78.564,1261150000.0
2007-10-26 19:45:00,78.572,78.572,78.519,78.526,1021540000.0
2007-10-26 20:00:00,78.571,78.591,78.502,78.576,1091800000.0
2007-10-26 20:15:00,78.588,78.62,78.542,78.608,1222400000.0
2007-10-26 20:30:00,78.589,78.637,78.555,78.631,1143550000.0
2007-10-26 20:45:00,78.653,78.653,78.542,78.577,1063820000.0
2007-10-26 21:00:00,78.543,78.566,78.419,78.445,1232990000.0
2007-10-26 21:15:00,78.479,78.517,78.447,78.453,960310000.0
2007-10-26 21:30:00,78.484,78.57,78.465,78.517,1119710000.0
2007-10-26 21:45:00,78.555,78.557,78.505,78.535,940270000.0
2007-10-26 22:00:00,78.535,78.58,78.52,78.565,1048420000.0
2007-10-26 22:15:00,78.563,78.643,78.546,78.606,740190000.0
2007-10-26 22:30:00,78.604,78.644,78.588,78.588,958090000.0
2007-10-26 22:45:00,78.619,78.633,78.53,78.539,748120000.0
2007-10-29 02:00:00,78.565,78.58,78.511,78.516,1454050000.0
2007-10-29 02:15:00,78.551,78.602,78.52,78.587,1154560000.0
2007-10-29 02:30:00,78.612,78.631,78.549,78.551,983800000.0
2007-10-29 02:45:00,78.585,78.591,78.487,78.492,1088850000.0
2007-10-29 03:00:00,78.519,78.528,78.459,78.474,1025800000.0
2007-10-29 03:15:00,78.505,78.52,78.449,78.449,925240000.0
2007-10-29 03:30:00,78.478,78.539,78.447,78.485,976180000.0
2007-10-29 03:45:00,78.505,78.529,78.465,78.51,1030000000.0
2007-10-29 04:00:00,78.531,78.597,78.492,78.553,1163430000.0
2007-10-29 04:15:00,78.59,78.607,78.504,78.529,1241440000.0
2007-10-29 04:30:00,78.545,78.568,78.496,78.526,803810000.0
2007-10-29 04:45:00,78.554,78.578,78.509,78.514,761370000.0
2007-10-29 05:00:00,78.543,78.551,78.49,78.494,712170000.0
2007-10-29 05:15:00,78.575,78.576,78.489,78.534,939970000.0
2007-10-29 05:30:00,78.567,78.567,78.49,78.511,952140000.0
2007-10-29 05:45:00,78.545,78.559,78.507,78.532,1007850000.0
2007-10-29 06:00:00,78.556,78.592,78.528,78.57,1390800000.0
2007-10-29 06:15:00,78.603,78.616,78.543,78.566,1100740000.0
2007-10-29 06:30:00,78.609,78.61,78.528,78.531,1325870000.0
2007-10-29 06:45:00,78.583,78.592,78.495,78.506,1553490000.0
2007-10-29 07:00:00,78.533,78.558,78.497,78.504,1357240000.0
2007-10-29 07:15:00,78.542,78.581,78.499,78.554,1153540000.0
2007-10-29 07:30:00,78.56,78.621,78.519,78.552,1216330000.0
2007-10-29 07:45:00,78.602,78.607,78.491,78.55,1013670000.0
2007-10-29 08:00:00,78.549,78.596,78.502,78.561,976030000.0
2007-10-29 08:15:00,78.584,78.599,78.513,78.548,1294490000.0
2007-10-29 08:30:00,78.584,78.584,78.517,78.555,1640370000.0
2007-10-29 08:45:00,78.593,78.641,78.55,78.603,1280150000.0
2007-10-29 09:00:00,78.616,78.632,78.567,78.631,1579940000.0
2007-10-29 09:15:00,78.639,78.657,78.592,78.613,1051890000.0
2007-10-29 09:30:00,78.634,78.672,78.593,78.617,1070470000.0
2007-10-29 09:45:00,78.62,78.672,78.578,78.599,1462080000.0
2007-10-29 10:00:00,78.62,78.632,78.487,78.516,1249270000.0
2007-10-29 10:15:00,78.542,78.607,78.512,78.562,1118220000.0
2007-10-29 10:30:00,78.599,78.609,78.537,78.549,1365870000.0
2007-10-29 10:45:00,78.582,78.639,78.546,78.584,1503150000.0
2007-10-29 11:00:00,78.594,78.665,78.584,78.651,1058510000.0
2007-10-29 11:15:00,78.685,78.718,78.65,78.69,1432530000.0
2007-10-29 11:30:00,78.688,78.745,78.675,78.709,1163580000.0
2007-10-29 11:45:00,78.725,78.731,78.665,78.689,1110730000.0
2007-10-29 12:00:00,78.714,78.767,78.654,78.74,1343030000.0
2007-10-29 12:15:00,78.767,78.791,78.723,78.748,1186830000.0
2007-10-29 12:30:00,78.782,78.88,78.749,78.854,1512870000.0
2007-10-29 12:45:00,78.857,78.891,78.824,78.829,995500000.0
2007-10-29 13:00:00,78.826,78.896,78.826,78.867,1138880000.0
2007-10-29 13:15:00,78.899,79.003,78.867,78.988,1374090000.0
2007-10-29 13:30:00,79.0,79.098,78.975,79.028,1014330000.0
2007-10-29 13:45:00,79.038,79.059,78.974,78.986,1014200000.0
2007-10-29 14:00:00,78.989,79.058,78.93,78.942,1018540000.0
2007-10-29 14:15:00,78.972,79.041,78.946,78.994,1166340000.0
2007-10-29 14:30:00,78.991,79.019,78.938,78.995,1364810000.0
2007-10-29 14:45:00,79.008,79.042,78.964,79.01,1419480000.0
2007-10-29 15:00:00,79.039,79.079,79.012,79.037,926410000.0
2007-10-29 15:15:00,79.024,79.058,79.012,79.043,1356940000.0
2007-10-29 15:30:00,79.041,79.094,79.014,79.07,1268370000.0
2007-10-29 15:45:00,79.09,79.116,79.048,79.064,1121480000.0
2007-10-29 16:00:00,79.076,79.08,79.012,79.046,1155830000.0
2007-10-29 16:15:00,79.065,79.066,78.926,78.942,1119500000.0
2007-10-29 16:30:00,78.935,78.969,78.876,78.921,1152160000.0
2007-10-29 16:45:00,78.942,78.965,78.89,78.95,1048920000.0
2007-10-29 17:00:00,78.978,79.021,78.917,78.999,1075670000.0
2007-10-29 17:15:00,79.016,79.024,78.962,78.968,1258300000.0
2007-10-29 17:30:00,79.0,79.07,78.96,79.026,1239710000.0
2007-10-29 17:45:00,79.039,79.062,78.936,78.945,855200000.0
2007-10-29 18:00:00,78.955,79.063,78.934,79.055,902930000.0
2007-10-29 18:15:00,79.068,79.068,78.982,78.994,873430000.0
2007-10-29 18:30:00,79.018,79.024,78.942,78.962,972710000.0
2007-10-29 18:45:00,78.968,79.003,78.916,78.928,1528480000.0
2007-10-29 19:00:00,78.925,78.976,78.902,78.939,1117780000.0
2007-10-29 19:15:00,78.961,78.974,78.892,78.916,1132770000.0
2007-10-29 19:30:00,78.942,78.965,78.909,78.936,1344180000.0
2007-10-29 19:45:00,78.944,78.999,78.927,78.957,1054730000.0
2007-10-29 20:00:00,78.968,78.98,78.885,78.899,1020370000.0
2007-10-29 20:15:00,78.919,78.939,78.886,78.887,936380000.0
2007-10-29 20:30:00,78.911,78.911,78.833,78.84,1550340000.0
2007-10-29 20:45:00,78.862,78.908,78.836,78.846,1137250000.0
2007-10-29 21:00:00,78.837,78.889,78.826,78.872,1138500000.0
2007-10-29 21:15:00,78.869,78.896,78.824,78.847,1335290000.0
2007-10-29 21:30:00,78.873,78.908,78.823,78.831,1451850000.0
2007-10-29 21:45:00,78.824,78.862,78.81,78.841,1144640000.0
2007-10-29 22:00:00,78.825,78.871,78.821,78.86,1511040000.0
2007-10-29 22:15:00,78.867,78.902,78.829,78.862,1299880000.0
2007-10-29 22:30:00,78.89,78.913,78.861,78.861,1455880000.0
2007-10-29 22:45:00,78.876,78.916,78.837,78.885,1346610000.0
2007-10-29 23:00:00,78.883,78.969,78.883,78.921,1315580000.0
2007-10-29 23:15:00,78.928,78.95,78.9,78.911,1559030000.0
2007-10-29 23:30:00,78.92,78.95,78.872,78.903,1313260000.0
2007-10-29 23:45:00,78.919,78.949,78.881,78.895,1672240000.0
2007-10-30 00:00:00,78.923,78.979,78.889,78.952,1528970000.0
2007-10-30 00:15:00,78.988,78.988,78.921,78.923,1381930000.0
2007-10-30 00:30:00,78.958,78.967,78.907,78.929,1165640000.0
2007-10-30 00:45:00,78.944,78.96,78.887,78.919,1476790000.0
2007-10-30 01:00:00,78.965,78.967,78.906,78.914,1159630000.0
2007-10-30 01:15:00,78.954,78.975,78.908,78.91,1335210000.0
2007-10-30 01:30:00,78.946,78.979,78.908,78.913,1338330000.0
2007-10-30 01:45:00,78.946,78.957,78.881,78.919,1381570000.0
2007-10-30 02:00:00,78.944,78.96,78.9,78.906,1077350000.0
2007-10-30 02:15:00,78.898,78.928,78.826,78.836,895780000.0
2007-10-30 02:30:00,78.875,78.88,78.762,78.78,1165140000.0
2007-10-30 02:45:00,78.812,78.812,78.7,78.721,1181770000.0
2007-10-30 03:00:00,78.743,78.788,78.696,78.701,1056450000.0
2007-10-30 03:15:00,78.731,78.764,78.674,78.735,1329850000.0
2007-10-30 03:30:00,78.739,78.783,78.707,78.738,831770000.0
2007-10-30 03:45:00,78.762,78.765,78.702,78.746,930650000.0
2007-10-30 04:00:00,78.774,78.774,78.714,78.745,934870000.0
2007-10-30 04:15:00,78.785,78.794,78.753,78.765,883510000.0
2007-10-30 04:30:00,78.795,78.825,78.758,78.799,1253080000.0
2007-10-30 04:45:00,78.822,78.834,78.775,78.806,1335740000.0
2007-10-30 05:00:00,78.796,78.846,78.792,78.794,1067510000.0
2007-10-30 05:15:00,78.806,78.835,78.766,78.776,1185780000.0
2007-10-30 05:30:00,78.789,78.833,78.761,78.824,1020350000.0
2007-10-30 05:45:00,78.824,78.824,78.745,78.753,1099100000.0
2007-10-30 06:00:00,78.785,78.785,78.729,78.753,1200560000.0
2007-10-30 06:15:00,78.76,78.788,78.729,78.779,793910000.0
2007-10-30 06:30:00,78.785,78.785,78.735,78.777,1004160000.0
2007-10-30 06:45:00,78.766,78.787,78.737,78.766,1055550000.0
2007-10-30 07:00:00,78.803,78.803,78.75,78.76,886960000.0
2007-10-30 07:15:00,78.784,78.792,78.751,78.767,1172180000.0
2007-10-30 07:30:00,78.785,78.821,78.752,78.772,1587270000.0
2007-10-30 07:45:00,78.801,78.855,78.769,78.826,1169290000.0
2007-10-30 08:00:00,78.851,78.861,78.786,78.821,1447030000.0
2007-10-30 08:15:00,78.853,78.858,78.758,78.758,1012340000.0
2007-10-30 08:30:00,78.771,78.822,78.734,78.759,1323220000.0
2007-10-30 08:45:00,78.774,78.801,78.731,78.801,1018980000.0
2007-10-30 09:00:00,78.771,78.803,78.72,78.749,990530000.0
2007-10-30 09:15:00,78.758,78.79,78.72,78.762,820970000.0
2007-10-30 09:30:00,78.756,78.812,78.737,78.771,786020000.0
2007-10-30 09:45:00,78.781,78.862,78.772,78.817,1166060000.0
2007-10-30 10:00:00,78.854,78.955,78.823,78.91,1247120000.0
2007-10-30 10:15:00,78.918,78.932,78.873,78.906,1228590000.0
2007-10-30 10:30:00,78.939,78.969,78.903,78.928,1040070000.0
2007-10-30 10:45:00,78.967,79.059,78.927,79.028,1029060000.0
2007-10-30 11:00:00,79.035,79.04,78.954,78.987,1039180000.0
2007-10-30 11:15:00,78.997,79.009,78.954,78.988,1388100000.0
2007-10-30 11:30:00,78.98,79.045,78.97,79.002,1025130000.0
2007-10-30 11:45:00,79.034,79.115,78.996,79.084,1149420000.0
2007-10-30 12:00:00,79.089,79.149,79.067,79.069,1483030000.0
2007-10-30 12:15:00,79.079,79.124,79.056,79.056,876410000.0
2007-10-30 12:30:00,79.086,79.13,79.045,79.064,1020980000.0
2007-10-30 12:45:00,79.11,79.11,78.972,78.979,1075870000.0
2007-10-30 13:00:00,79.004,79.006,78.944,78.956,1404940000.0
2007-10-30 13:15:00,78.981,79.052,78.942,79.021,1193790000.0
2007-10-30 13:30:00,79.062,79.111,78.996,79.099,1062170000.0
2007-10-30 13:45:00,79.131,79.146,79.04,79.045,1561930000.0
2007-10-30 14:00:00,79.104,79.108,79.043,79.072,946200000.0
2007-10-30 14:15:00,79.091,79.182,79.062,79.164,1434700000.0
2007-10-30 14:30:00,79.16,79.191,79.113,79.113,1364390000.0
2007-10-30 14:45:00,79.146,79.146,79.061,79.071,1447580000.0
2007-10-30 15:00:00,79.1,79.119,79.058,79.104,1122540000.0
2007-10-30 15:15:00,79.122,79.138,79.043,79.048,1262880000.0
2007-10-30 15:30:00,79.044,79.108,79.023,79.074,1433130000.0
2007-10-30 15:45:00,79.061,79.073,79.007,79.01,1151740000.0
2007-10-30 16:00:00,79.003,79.063,78.943,79.012,1082310000.0
2007-10-30 16:15:00,79.014,79.033,78.97,79.033,1391500000.0
2007-10-30 16:30:00,79.036,79.045,78.964,78.983,1284960000.0
2007-10-30 16:45:00,79.008,79.081,78.976,79.04,947520000.0
2007-10-30 17:00:00,79.072,79.072,78.994,79.02,994080000.0
2007-10-30 17:15:00,79.036,79.055,78.981,78.981,899510000.0
2007-10-30 17:30:00,79.011,79.038,78.963,78.982,1052270000.0
2007-10-30 17:45:00,79.026,79.044,78.976,79.016,1355220000.0
2007-10-30 18:00:00,79.002,79.051,78.983,79.035,1139630000.0
2007-10-30 18:15:00,79.019,79.062,78.99,79.0,1034140000.0
2007-10-30 18:30:00,79.033,79.051,78.985,78.991,1520470000.0
2007-10-30 18:45:00,79.028,79.081,78.983,79.081,1389900000.0
2007-10-30 19:00:00,79.1,79.227,79.072,79.126,1309730000.0
2007-10-30 19:15:00,79.133,79.161,79.099,79.132,1133010000.0
2007-10-30 19:30:00,79.154,79.169,79.109,79.127,1571430000.0
2007-10-30 19:45:00,79.168,79.192,79.127,79.151,572540000.0
2007-10-30 20:00:00,79.178,79.178,79.109,79.124,894660000.0
2007-10-30 20:15:00,79.15,79.15,79.092,79.092,1094880000.0
2007-10-30 20:30:00,79.121,79.135,79.089,79.096,1091050000.0
2007-10-30 20:45:00,79.131,79.133,79.041,79.041,1084650000.0
2007-10-30 21:00:00,79.053,79.07,78.99,79.026,1300770000.0
2007-10-30 21:15:00,79.025,79.07,78.998,79.037,1251720000.0
2007-10-30 21:30:00,79.042,79.057,78.992,79.01,1103710000.0
2007-10-30 21:45:00,79.044,79.063,78.996,79.026,1216710000.0
2007-10-30 22:00:00,79.054,79.078,78.993,78.993,1300170000.0
2007-10-30 22:15:00,79.022,79.033,78.965,78.995,1078000000.0
2007-10-30 22:30:00,79.025,79.037,78.982,78.988,1055310000.0
2007-10-30 22:45:00,79.033,79.034,78.977,78.989,787750000.0
2007-10-30 23:00:00,79.014,79.033,78.976,78.99,642520000.0
2007-10-30 23:15:00,79.016,79.04,78.977,78.985,813350000.0
2007-10-30 23:30:00,79.002,79.032,78.977,78.996,1006480000.0
2007-10-30 23:45:00,79.04,79.04,78.982,78.988,1139660000.0
2007-10-31 00:00:00,78.998,79.038,78.967,79.0,815080000.0
2007-10-31 00:15:00,79.034,79.034,78.95,79.0,686020000.0
2007-10-31 00:30:00,79.031,79.072,78.989,79.018,1053440000.0
2007-10-31 00:45:00,79.057,79.06,79.006,79.03,855050000.0
2007-10-31 01:00:00,79.054,79.08,79.001,79.034,950460000.0
2007-10-31 01:15:00,79.061,79.103,79.022,79.091,715330000.0
2007-10-31 01:30:00,79.103,79.103,79.049,79.054,773050000.0
2007-10-31 01:45:00,79.092,79.145,79.068,79.101,1307600000.0
2007-10-31 02:00:00,79.14,79.146,79.088,79.098,1004780000.0
2007-10-31 02:15:00,79.132,79.132,79.054,79.087,841950000.0
2007-10-31 02:30:00,79.117,79.117,79.033,79.067,1170380000.0
2007-10-31 02:45:00,79.102,79.127,79.051,79.069,1326780000.0
2007-10-31 03:00:00,79.09,79.153,79.078,79.093,1091860000.0
2007-10-31 03:15:00,79.102,79.129,79.033,79.05,1320900000.0
2007-10-31 03:30:00,79.045,79.125,79.045,79.069,612690000.0
2007-10-31 03:45:00,79.114,79.164,79.088,79.126,882100000.0
2007-10-31 04:00:00,79.153,79.159,79.088,79.097,909150000.0
2007-10-31 04:15:00,79.129,79.163,79.086,79.127,773260000.0
2007-10-31 04:30:00,79.155,79.155,79.086,79.134,992890000.0
2007-10-31 04:45:00,79.14,79.143,79.09,79.132,1132860000.0
2007-10-31 05:00:00,79.117,79.154,79.097,79.12,1271690000.0
2007-10-31 05:15:00,79.157,79.174,79.106,79.131,1303960000.0
2007-10-31 05:30:00,79.178,79.178,79.08,79.109,1087400000.0
2007-10-31 05:45:00,79.139,79.144,79.094,79.104,1070170000.0
2007-10-31 06:00:00,79.132,79.162,79.097,79.135,1139810000.0
2007-10-31 06:15:00,79.113,79.151,79.099,79.129,934760000.0
2007-10-31 06:30:00,79.163,79.163,79.1,79.141,1158490000.0
2007-10-31 06:45:00,79.145,79.171,79.092,79.101,1310570000.0
2007-10-31 07:00:00,79.131,79.144,79.088,79.134,933260000.0
2007-10-31 07:15:00,79.135,79.153,79.071,79.085,1179230000.0
2007-10-31 07:30:00,79.121,79.121,79.053,79.066,1609670000.0
2007-10-31 07:45:00,79.108,79.108,79.02,79.077,1287530000.0
2007-10-31 08:00:00,79.103,79.103,78.977,79.029,1428800000.0
2007-10-31 08:15:00,79.014,79.114,79.003,79.091,973040000.0
2007-10-31 08:30:00,79.113,79.139,79.057,79.118,1314220000.0
2007-10-31 08:45:00,79.153,79.153,79.038,79.076,1089340000.0
2007-10-31 09:00:00,79.098,79.158,79.049,79.125,1063710000.0
2007-10-31 09:15:00,79.152,79.152,79.093,79.142,879290000.0
2007-10-31 09:30:00,79.123,79.164,79.102,79.119,790740000.0
2007-10-31 09:45:00,79.154,79.17,79.093,79.108,1046690000.0
2007-10-31 10:00:00,79.154,79.244,79.12,79.198,1230090000.0
2007-10-31 10:15:00,79.226,79.373,79.182,79.28,1198150000.0
2007-10-31 10:30:00,79.288,79.374,79.244,79.307,1076860000.0
2007-10-31 10:45:00,79.353,79.44,79.316,79.361,1025420000.0
2007-10-31 11:00:00,79.395,79.463,79.308,79.463,1060170000.0
2007-10-31 11:15:00,79.467,79.467,79.382,79.43,1367910000.0
2007-10-31 11:30:00,79.465,79.517,79.426,79.43,1154010000.0
2007-10-31 11:45:00,79.453,79.535,79.426,79.517,1150250000.0
2007-10-31 12:00:00,79.522,79.522,79.448,79.47,1431750000.0
2007-10-31 12:15:00,79.505,79.505,79.428,79.445,884590000.0
2007-10-31 12:30:00,79.482,79.493,79.39,79.453,1014380000.0
2007-10-31 12:45:00,79.444,79.477,79.401,79.454,1111660000.0
2007-10-31 13:00:00,79.428,79.464,79.399,79.44,1377670000.0
2007-10-31 13:15:00,79.473,79.504,79.431,79.45,1225300000.0
2007-10-31 13:30:00,79.475,79.495,79.434,79.47,1096900000.0
2007-10-31 13:45:00,79.503,79.503,79.373,79.398,1610070000.0
2007-10-31 14:00:00,79.429,79.453,79.379,79.425,962010000.0
2007-10-31 14:15:00,79.442,79.629,79.43,79.536,1512100000.0
2007-10-31 14:30:00,79.54,79.601,79.514,79.564,1327110000.0
2007-10-31 14:45:00,79.62,79.62,79.523,79.567,1417780000.0
2007-10-31 15:00:00,79.599,79.614,79.437,79.491,1096420000.0
2007-10-31 15:15:00,79.516,79.561,79.473,79.533,1181040000.0
2007-10-31 15:30:00,79.562,79.594,79.512,79.542,1377810000.0
2007-10-31 15:45:00,79.559,79.583,79.503,79.569,1106250000.0
2007-10-31 16:00:00,79.563,79.611,79.553,79.602,1061140000.0
2007-10-31 16:15:00,79.62,79.644,79.568,79.635,1367210000.0
2007-10-31 16:30:00,79.653,79.683,79.607,79.674,1277410000.0
2007-10-31 16:45:00,79.693,79.693,79.622,79.638,1022280000.0
2007-10-31 17:00:00,79.652,79.668,79.609,79.643,1001300000.0
2007-10-31 17:15:00,79.67,79.67,79.59,79.642,968520000.0
2007-10-31 17:30:00,79.632,79.735,79.632,79.695,1076070000.0
2007-10-31 17:45:00,79.706,79.736,79.499,79.53,1364840000.0
2007-10-31 18:00:00,79.552,79.588,79.491,79.524,1194920000.0
2007-10-31 18:15:00,79.542,79.542,79.482,79.509,1034930000.0
2007-10-31 18:30:00,79.522,79.572,79.443,79.466,1614140000.0
2007-10-31 18:45:00,79.482,79.538,79.46,79.46,1273530000.0
2007-10-31 19:00:00,79.5,79.543,79.449,79.478,1224260000.0
2007-10-31 19:15:00,79.482,79.497,79.43,79.45,1065340000.0
2007-10-31 19:30:00,79.471,79.503,79.43,79.443,1559250000.0
2007-10-31 19:45:00,79.463,79.476,79.431,79.474,613750000.0
2007-10-31 20:00:00,79.473,79.525,79.426,79.486,976720000.0
2007-10-31 20:15:00,79.488,79.498,79.28,79.367,1156040000.0
2007-10-31 20:30:00,79.404,79.543,79.388,79.519,1090590000.0
2007-10-31 20:45:00,79.54,79.741,79.517,79.664,1238640000.0
2007-10-31 21:00:00,79.669,79.707,79.588,79.645,1298580000.0
2007-10-31 21:15:00,79.642,79.722,79.597,79.685,1267210000.0
2007-10-31 21:30:00,79.685,79.685,79.612,79.682,1131520000.0
2007-10-31 21:45:00,79.658,79.691,79.619,79.662,1033960000.0
2007-10-31 22:00:00,79.71,79.71,79.611,79.641,1282150000.0
2007-10-31 22:15:00,79.651,79.715,79.646,79.658,1023800000.0
2007-10-31 22:30:00,79.714,79.739,79.611,79.611,1006030000.0
2007-10-31 22:45:00,79.645,79.749,79.609,79.678,646490000.0
2007-10-31 23:00:00,79.718,79.718,79.555,79.576,722140000.0
2007-10-31 23:15:00,79.621,79.621,79.548,79.549,509390000.0
2007-10-31 23:30:00,79.564,79.611,79.539,79.546,967070000.0
2007-10-31 23:45:00,79.579,79.604,79.491,79.491,953450000.0
2007-11-01 00:00:00,79.524,79.547,79.481,79.481,927720000.0
2007-11-01 00:15:00,79.504,79.514,79.439,79.456,706160000.0
2007-11-01 00:30:00,79.486,79.586,79.45,79.569,1090780000.0
2007-11-01 00:45:00,79.585,79.62,79.559,79.598,698720000.0
2007-11-01 01:00:00,79.633,79.68,79.588,79.601,981170000.0
2007-11-01 01:15:00,79.631,79.678,79.572,79.572,970380000.0
2007-11-01 01:30:00,79.614,79.614,79.544,79.574,1183310000.0
2007-11-01 01:45:00,79.613,79.653,79.564,79.616,1334030000.0
2007-11-01 02:00:00,79.635,79.677,79.604,79.654,1115310000.0
2007-11-01 02:15:00,79.74,79.74,79.618,79.683,845930000.0
2007-11-01 02:30:00,79.73,79.73,79.664,79.687,1143520000.0
2007-11-01 02:45:00,79.724,79.765,79.691,79.716,1317870000.0
2007-11-01 03:00:00,79.728,79.734,79.643,79.649,891100000.0
2007-11-01 03:15:00,79.671,79.68,79.625,79.64,1060350000.0
2007-11-01 03:30:00,79.66,79.699,79.581,79.581,633450000.0
2007-11-01 03:45:00,79.634,79.707,79.556,79.589,821430000.0
2007-11-01 04:00:00,79.697,79.697,79.568,79.59,806620000.0
2007-11-01 04:15:00,79.635,79.643,79.578,79.618,621560000.0
2007-11-01 04:30:00,79.649,79.649,79.603,79.611,956250000.0
2007-11-01 04:45:00,79.632,79.665,79.568,79.609,1101480000.0
2007-11-01 05:00:00,79.647,79.666,79.61,79.65,748190000.0
2007-11-01 05:15:00,79.663,79.672,79.602,79.633,1234430000.0
2007-11-01 05:30:00,79.633,79.683,79.615,79.676,901340000.0
2007-11-01 05:45:00,79.686,79.686,79.586,79.606,1116890000.0
2007-11-01 06:00:00,79.641,79.66,79.573,79.58,1216830000.0
2007-11-01 06:15:00,79.605,79.633,79.559,79.588,1085460000.0
2007-11-01 06:30:00,79.603,79.606,79.522,79.576,1147140000.0
2007-11-01 06:45:00,79.577,79.634,79.531,79.599,1275940000.0
2007-11-01 07:00:00,79.632,79.643,79.577,79.632,879550000.0
2007-11-01 07:15:00,79.642,79.684,79.609,79.628,846530000.0
2007-11-01 07:30:00,79.655,79.691,79.607,79.626,1339620000.0
2007-11-01 07:45:00,79.66,79.698,79.608,79.62,1144760000.0
2007-11-01 08:00:00,79.651,79.68,79.61,79.616,1355480000.0
2007-11-01 08:15:00,79.635,79.643,79.583,79.609,936760000.0
2007-11-01 08:30:00,79.628,79.738,79.594,79.709,1275010000.0
2007-11-01 08:45:00,79.734,79.734,79.654,79.663,1042830000.0
2007-11-01 09:00:00,79.685,79.707,79.644,79.686,1036710000.0
2007-11-01 09:15:00,79.702,79.762,79.654,79.746,862410000.0
2007-11-01 09:30:00,79.74,79.781,79.67,79.716,743330000.0
2007-11-01 09:45:00,79.734,79.774,79.69,79.756,981500000.0
2007-11-01 10:00:00,79.787,79.862,79.756,79.818,1234740000.0
2007-11-01 10:15:00,79.852,79.861,79.762,79.829,1210150000.0
2007-11-01 10:30:00,79.849,79.86,79.738,79.79,1081810000.0
2007-11-01 10:45:00,79.823,79.833,79.74,79.765,1003610000.0
2007-11-01 11:00:00,79.79,79.812,79.75,79.785,1036360000.0
2007-11-01 11:15:00,79.811,79.871,79.787,79.804,1383460000.0
2007-11-01 11:30:00,79.835,79.873,79.785,79.785,1109540000.0
2007-11-01 11:45:00,79.831,79.857,79.782,79.843,830170000.0
2007-11-01 12:00:00,79.844,79.864,79.783,79.846,1457170000.0
2007-11-01 12:15:00,79.865,79.873,79.784,79.785,885920000.0
2007-11-01 12:30:00,79.833,79.864,79.78,79.834,893460000.0
2007-11-01 12:45:00,79.863,79.867,79.8,79.836,1024590000.0
2007-11-01 13:00:00,79.852,79.914,79.81,79.867,1346900000.0
2007-11-01 13:15:00,79.895,79.922,79.843,79.858,1042140000.0
2007-11-01 13:30:00,79.891,79.973,79.855,79.916,1045360000.0
2007-11-01 13:45:00,79.901,80.053,79.893,80.017,1557510000.0
2007-11-01 14:00:00,80.028,80.028,79.786,79.799,840860000.0
2007-11-01 14:15:00,79.832,79.89,79.659,79.687,1574050000.0
2007-11-01 14:30:00,79.668,79.757,79.523,79.534,1337890000.0
2007-11-01 14:45:00,79.568,79.568,79.36,79.529,1451170000.0
2007-11-01 15:00:00,79.493,79.55,79.396,79.513,1113010000.0
2007-11-01 15:15:00,79.531,79.531,79.457,79.478,1274130000.0
2007-11-01 15:30:00,79.524,79.524,79.174,79.268,1420740000.0
2007-11-01 15:45:00,79.291,79.291,79.111,79.191,1156820000.0
2007-11-01 16:00:00,79.206,79.226,78.875,78.918,1073440000.0
2007-11-01 16:15:00,78.953,79.114,78.874,79.073,1392800000.0
2007-11-01 16:30:00,79.062,79.219,79.056,79.171,1317600000.0
2007-11-01 16:45:00,79.205,79.206,79.075,79.2,1056810000.0
2007-11-01 17:00:00,79.177,79.195,79.077,79.173,1028850000.0
2007-11-01 17:15:00,79.194,79.26,79.154,79.248,1035030000.0
2007-11-01 17:30:00,79.243,79.243,79.04,79.063,1127300000.0
2007-11-01 17:45:00,79.091,79.183,79.048,79.183,1415510000.0
2007-11-01 18:00:00,79.196,79.3,79.157,79.27,1231320000.0
2007-11-01 18:15:00,79.303,79.472,79.222,79.381,1060670000.0
2007-11-01 18:30:00,79.4,79.429,79.287,79.287,1614960000.0
2007-11-01 18:45:00,79.328,79.33,79.253,79.33,1307120000.0
2007-11-01 19:00:00,79.351,79.396,79.274,79.347,1236050000.0
2007-11-01 19:15:00,79.344,79.369,79.239,79.288,1064160000.0
2007-11-01 19:30:00,79.249,79.3,79.225,79.228,1577050000.0
2007-11-01 19:45:00,79.25,79.275,79.103,79.143,634930000.0
2007-11-01 20:00:00,79.183,79.257,79.14,79.248,906940000.0
2007-11-01 20:15:00,79.254,79.254,79.142,79.142,1117470000.0
2007-11-01 20:30:00,79.157,79.263,79.15,79.218,1071530000.0
2007-11-01 20:45:00,79.25,79.354,79.223,79.332,1234810000.0
2007-11-01 21:00:00,79.32,79.356,79.231,79.231,1231870000.0
2007-11-01 21:15:00,79.252,79.259,79.115,79.145,1228370000.0
2007-11-01 21:30:00,79.142,79.17,79.087,79.149,1092620000.0
2007-11-01 21:45:00,79.133,79.133,78.929,78.935,1160470000.0
2007-11-01 22:00:00,78.974,79.032,78.949,79.017,1211580000.0
2007-11-01 22:15:00,79.046,79.046,78.978,78.987,770600000.0
2007-11-01 22:30:00,79.014,79.029,78.926,78.937,951480000.0
2007-11-01 22:45:00,78.955,79.046,78.939,79.02,741510000.0
2007-11-01 23:00:00,79.053,79.062,78.987,78.988,689340000.0
2007-11-01 23:15:00,79.035,79.035,78.959,78.959,643600000.0
2007-11-01 23:30:00,78.993,78.993,78.892,78.896,959210000.0
2007-11-01 23:45:00,78.928,78.962,78.889,78.919,976310000.0
2007-11-02 00:00:00,78.944,79.05,78.918,78.987,873520000.0
2007-11-02 00:15:00,79.015,79.038,78.958,78.958,863040000.0
2007-11-02 00:30:00,79.007,79.007,78.873,78.881,1041530000.0
2007-11-02 00:45:00,78.937,78.966,78.867,78.888,928870000.0
2007-11-02 01:00:00,78.916,78.938,78.804,78.805,937760000.0
2007-11-02 01:15:00,78.832,78.901,78.782,78.789,900480000.0
2007-11-02 01:30:00,78.824,78.842,78.734,78.755,1042680000.0
2007-11-02 01:45:00,78.801,78.813,78.755,78.799,1267070000.0
2007-11-02 02:00:00,78.838,78.905,78.812,78.896,1051490000.0
2007-11-02 02:15:00,78.932,78.965,78.898,78.929,929400000.0
2007-11-02 02:30:00,78.955,78.955,78.879,78.906,1081900000.0
2007-11-02 02:45:00,78.933,78.975,78.896,78.926,1295940000.0
2007-11-02 03:00:00,78.949,78.962,78.889,78.898,1036400000.0
2007-11-02 03:15:00,78.889,78.918,78.85,78.878,1288050000.0
2007-11-02 03:30:00,78.9,78.937,78.84,78.846,688520000.0
2007-11-02 03:45:00,78.876,79.003,78.863,78.997,1011050000.0
2007-11-02 04:00:00,79.011,79.047,78.928,78.928,964230000.0
2007-11-02 04:15:00,78.943,79.054,78.938,79.044,926470000.0
2007-11-02 04:30:00,79.058,79.058,78.983,78.991,1233680000.0
2007-11-02 04:45:00,79.024,79.071,78.994,79.032,1268280000.0
2007-11-02 05:00:00,79.067,79.093,79.015,79.083,1095400000.0
2007-11-02 05:15:00,79.093,79.175,79.063,79.123,1320350000.0
2007-11-02 05:30:00,79.122,79.123,79.066,79.08,983950000.0
2007-11-02 05:45:00,79.106,79.106,79.045,79.088,820250000.0
2007-11-02 06:00:00,79.111,79.112,79.049,79.05,988260000.0
2007-11-02 06:15:00,79.086,79.094,79.027,79.046,975580000.0
2007-11-02 06:30:00,79.062,79.062,78.94,78.995,1206380000.0
2007-11-02 06:45:00,78.984,79.029,78.895,78.906,1335170000.0
2007-11-02 07:00:00,78.932,78.978,78.895,78.929,833710000.0
2007-11-02 07:15:00,78.966,78.967,78.863,78.868,1158580000.0
2007-11-02 07:30:00,78.899,78.907,78.839,78.846,1486790000.0
2007-11-02 07:45:00,78.857,78.899,78.805,78.824,1306630000.0
2007-11-02 08:00:00,78.81,78.836,78.698,78.72,1459210000.0
2007-11-02 08:15:00,78.753,78.832,78.732,78.807,937670000.0
2007-11-02 08:30:00,78.816,78.889,78.816,78.832,1145150000.0
2007-11-02 08:45:00,78.824,78.858,78.754,78.811,945140000.0
2007-11-02 09:00:00,78.825,78.925,78.794,78.829,1011360000.0
2007-11-02 09:15:00,78.863,78.924,78.831,78.914,784190000.0
2007-11-02 09:30:00,78.921,78.941,78.862,78.869,807020000.0
2007-11-02 09:45:00,78.906,78.928,78.835,78.917,1167090000.0
2007-11-02 10:00:00,78.946,78.993,78.882,78.956,1215460000.0
2007-11-02 10:15:00,78.976,79.042,78.937,78.99,1197290000.0
2007-11-02 10:30:00,78.992,79.104,78.964,79.044,1087600000.0
2007-11-02 10:45:00,79.065,79.431,79.019,79.147,1004930000.0
2007-11-02 11:00:00,79.122,79.159,79.058,79.058,852400000.0
2007-11-02 11:15:00,79.093,79.201,79.048,79.137,1376500000.0
2007-11-02 11:30:00,79.147,79.263,79.107,79.119,1104210000.0
2007-11-02 11:45:00,79.152,79.188,79.044,79.044,1151200000.0
2007-11-02 12:00:00,79.072,79.175,79.046,79.084,1386460000.0
2007-11-02 12:15:00,79.091,79.118,79.022,79.026,865030000.0
2007-11-02 12:30:00,79.054,79.158,79.032,79.123,1042390000.0
2007-11-02 12:45:00,79.181,79.181,79.059,79.068,1059520000.0
2007-11-02 13:00:00,79.098,79.136,79.024,79.084,1251050000.0
2007-11-02 13:15:00,79.059,79.08,78.895,78.973,1183950000.0
2007-11-02 13:30:00,78.981,79.052,78.889,79.027,1050100000.0
2007-11-02 13:45:00,79.032,79.112,79.005,79.041,1441720000.0
2007-11-02 14:00:00,79.052,79.139,79.007,79.06,980070000.0
2007-11-02 14:15:00,79.073,79.176,79.055,79.13,1545320000.0
2007-11-02 14:30:00,79.198,79.581,79.196,79.346,1338620000.0
2007-11-02 14:45:00,79.372,79.5,79.282,79.414,1450760000.0
2007-11-02 15:00:00,79.455,79.634,79.426,79.506,1120630000.0
2007-11-02 15:15:00,79.514,79.591,79.476,79.484,1262870000.0
2007-11-02 15:30:00,79.496,79.518,79.301,79.396,1429590000.0
2007-11-02 15:45:00,79.404,79.404,79.007,79.132,1151300000.0
2007-11-02 16:00:00,79.121,79.166,78.91,78.981,1074900000.0
2007-11-02 16:15:00,79.018,79.145,78.909,79.11,1395810000.0
2007-11-02 16:30:00,79.142,79.219,79.046,79.097,1292300000.0
2007-11-02 16:45:00,79.119,79.174,79.018,79.126,1090330000.0
2007-11-02 17:00:00,79.132,79.201,79.072,79.105,1022250000.0
2007-11-02 17:15:00,79.097,79.159,78.964,78.97,1067350000.0
2007-11-02 17:30:00,78.982,79.06,78.959,79.041,1102090000.0
2007-11-02 17:45:00,79.054,79.252,79.016,79.129,1370630000.0
2007-11-02 18:00:00,79.112,79.172,79.081,79.106,1225460000.0
2007-11-02 18:15:00,79.122,79.142,79.037,79.104,1092390000.0
2007-11-02 18:30:00,79.123,79.209,79.038,79.185,1592040000.0
2007-11-02 18:45:00,79.213,79.225,79.045,79.102,1332460000.0
2007-11-02 19:00:00,79.131,79.206,79.094,79.136,1233430000.0
2007-11-02 19:15:00,79.138,79.16,79.038,79.084,1059260000.0
2007-11-02 19:30:00,79.104,79.115,79.023,79.042,1570040000.0
2007-11-02 19:45:00,79.047,79.184,79.024,79.099,612420000.0
2007-11-02 20:00:00,79.13,79.132,79.036,79.112,801460000.0
2007-11-02 20:15:00,79.1,79.132,79.03,79.123,1110620000.0
2007-11-02 20:30:00,79.13,79.13,78.997,79.031,1044690000.0
2007-11-02 20:45:00,79.046,79.067,78.999,79.047,1161840000.0
2007-11-02 21:00:00,79.084,79.09,78.992,78.999,1306130000.0
2007-11-02 21:15:00,79.035,79.13,79.0,79.071,1210720000.0
2007-11-02 21:30:00,79.092,79.203,79.053,79.203,1130020000.0
2007-11-02 21:45:00,79.171,79.211,79.116,79.173,1253210000.0
2007-11-02 22:00:00,79.184,79.253,79.141,79.204,1192650000.0
2007-11-02 22:15:00,79.219,79.264,79.183,79.229,766780000.0
2007-11-02 22:30:00,79.264,79.295,79.217,79.228,959590000.0
2007-11-02 22:45:00,79.254,79.254,79.159,79.205,747080000.0
2007-11-05 02:00:00,79.016,79.062,78.994,79.032,1476200000.0
2007-11-05 02:15:00,79.06,79.06,78.868,78.922,1266560000.0
2007-11-05 02:30:00,78.962,78.971,78.887,78.947,948010000.0
2007-11-05 02:45:00,78.995,79.059,78.949,79.019,1115340000.0
2007-11-05 03:00:00,79.06,79.091,79.0,79.076,923370000.0
2007-11-05 03:15:00,79.091,79.091,78.999,79.0,1143010000.0
2007-11-05 03:30:00,79.026,79.036,78.968,78.988,992760000.0
2007-11-05 03:45:00,78.983,79.016,78.933,78.976,984380000.0
2007-11-05 04:00:00,79.011,79.069,78.939,79.066,1170110000.0
2007-11-05 04:15:00,79.061,79.121,79.038,79.083,1122390000.0
2007-11-05 04:30:00,79.093,79.13,79.047,79.088,793700000.0
2007-11-05 04:45:00,79.106,79.119,79.066,79.112,669370000.0
2007-11-05 05:00:00,79.11,79.14,79.035,79.036,804500000.0
2007-11-05 05:15:00,79.076,79.097,78.992,79.003,1031040000.0
2007-11-05 05:30:00,79.047,79.054,78.99,79.04,1060530000.0
2007-11-05 05:45:00,79.025,79.077,79.013,79.039,1296950000.0
2007-11-05 06:00:00,79.042,79.06,79.008,79.029,1170480000.0
2007-11-05 06:15:00,79.054,79.057,78.987,79.007,1029140000.0
2007-11-05 06:30:00,79.044,79.062,78.981,79.02,1267900000.0
2007-11-05 06:45:00,79.009,79.043,78.971,79.027,1307660000.0
2007-11-05 07:00:00,79.035,79.049,78.968,79.034,1198900000.0
2007-11-05 07:15:00,79.035,79.066,78.995,79.003,1030520000.0
2007-11-05 07:30:00,79.047,79.078,79.02,79.073,1065290000.0
2007-11-05 07:45:00,79.093,79.141,79.061,79.131,826800000.0
2007-11-05 08:00:00,79.112,79.18,79.095,79.172,573560000.0
2007-11-05 08:15:00,79.157,79.19,79.097,79.107,1646970000.0
2007-11-05 08:30:00,79.153,79.153,79.075,79.123,1103680000.0
2007-11-05 08:45:00,79.139,79.173,79.093,79.151,1382360000.0
2007-11-05 09:00:00,79.174,79.179,79.08,79.129,1356370000.0
2007-11-05 09:15:00,79.148,79.148,79.039,79.074,1569670000.0
2007-11-05 09:30:00,79.078,79.082,78.93,78.956,1038530000.0
2007-11-05 09:45:00,78.968,78.969,78.7,78.764,1179860000.0
2007-11-05 10:00:00,78.787,78.838,78.681,78.795,1318200000.0
2007-11-05 10:15:00,78.782,78.857,78.759,78.789,1058880000.0
2007-11-05 10:30:00,78.761,78.79,78.696,78.716,1031670000.0
2007-11-05 10:45:00,78.745,78.906,78.726,78.868,992770000.0
2007-11-05 11:00:00,78.879,78.91,78.804,78.847,1118230000.0
2007-11-05 11:15:00,78.876,78.929,78.839,78.896,1223070000.0
2007-11-05 11:30:00,78.925,78.942,78.821,78.83,1290130000.0
2007-11-05 11:45:00,78.835,78.887,78.759,78.798,1055260000.0
2007-11-05 12:00:00,78.777,78.826,78.722,78.811,1088480000.0
2007-11-05 12:15:00,78.815,78.848,78.742,78.838,1424290000.0
2007-11-05 12:30:00,78.835,78.835,78.748,78.784,1256640000.0
2007-11-05 12:45:00,78.794,78.794,78.715,78.782,1081390000.0
2007-11-05 13:00:00,78.802,78.81,78.629,78.635,1573210000.0
2007-11-05 13:15:00,78.63,78.758,78.617,78.74,1358700000.0
2007-11-05 13:30:00,78.746,78.78,78.68,78.736,1632910000.0
2007-11-05 13:45:00,78.731,78.757,78.672,78.675,968710000.0
2007-11-05 14:00:00,78.691,78.701,78.594,78.625,1542860000.0
2007-11-05 14:15:00,78.66,78.708,78.608,78.662,1067720000.0
2007-11-05 14:30:00,78.653,78.677,78.595,78.652,1183150000.0
2007-11-05 14:45:00,78.647,78.74,78.626,78.688,1335830000.0
2007-11-05 15:00:00,78.711,78.711,78.636,78.644,1058720000.0
2007-11-05 15:15:00,78.668,78.71,78.619,78.663,1017550000.0
2007-11-05 15:30:00,78.638,78.67,78.573,78.655,884100000.0
2007-11-05 15:45:00,78.664,78.721,78.613,78.708,1462430000.0
2007-11-05 16:00:00,78.717,78.729,78.623,78.628,1154520000.0
2007-11-05 16:15:00,78.654,78.676,78.585,78.599,1102390000.0
2007-11-05 16:30:00,78.628,78.72,78.556,78.649,1389980000.0
2007-11-05 16:45:00,78.642,78.744,78.641,78.719,1037050000.0
2007-11-05 17:00:00,78.725,78.845,78.721,78.803,1015490000.0
2007-11-05 17:15:00,78.829,78.889,78.763,78.816,1073150000.0
2007-11-05 17:30:00,78.836,78.936,78.794,78.911,1192370000.0
2007-11-05 17:45:00,78.9,78.956,78.882,78.908,1224430000.0
2007-11-05 18:00:00,78.918,78.952,78.869,78.908,1173540000.0
2007-11-05 18:15:00,78.878,78.911,78.813,78.869,792290000.0
2007-11-05 18:30:00,78.876,78.983,78.85,78.94,895010000.0
2007-11-05 18:45:00,78.977,79.002,78.916,78.954,1003170000.0
2007-11-05 19:00:00,78.949,78.96,78.873,78.875,1049570000.0
2007-11-05 19:15:00,78.898,78.914,78.839,78.907,1278520000.0
2007-11-05 19:30:00,78.892,78.971,78.859,78.905,992120000.0
2007-11-05 19:45:00,78.948,78.967,78.877,78.899,1495530000.0
2007-11-05 20:00:00,78.919,78.927,78.856,78.888,1294020000.0
2007-11-05 20:15:00,78.891,78.899,78.796,78.849,1567280000.0
2007-11-05 20:30:00,78.832,78.858,78.741,78.747,1176220000.0
2007-11-05 20:45:00,78.772,78.778,78.666,78.708,979820000.0
2007-11-05 21:00:00,78.738,78.787,78.694,78.724,1397110000.0
2007-11-05 21:15:00,78.76,78.764,78.663,78.697,1232200000.0
2007-11-05 21:30:00,78.725,78.79,78.689,78.759,1071830000.0
2007-11-05 21:45:00,78.789,78.837,78.76,78.808,1302880000.0
2007-11-05 22:00:00,78.789,78.843,78.743,78.842,1122420000.0
2007-11-05 22:15:00,78.871,78.968,78.845,78.938,1053000000.0
2007-11-05 22:30:00,78.961,78.975,78.879,78.886,1457740000.0
2007-11-05 22:45:00,78.91,78.952,78.885,78.905,1283640000.0
2007-11-05 23:00:00,78.895,78.947,78.872,78.873,1273560000.0
2007-11-05 23:15:00,78.901,78.901,78.852,78.878,1218050000.0
2007-11-05 23:30:00,78.896,78.939,78.87,78.877,904450000.0
2007-11-05 23:45:00,78.932,78.939,78.887,78.919,895980000.0
2007-11-06 00:00:00,78.947,78.951,78.87,78.896,924910000.0
2007-11-06 00:15:00,78.924,78.927,78.849,78.87,820270000.0
2007-11-06 00:30:00,78.871,78.891,78.803,78.85,1268760000.0
2007-11-06 00:45:00,78.887,78.939,78.862,78.885,1025490000.0
2007-11-06 01:00:00,78.925,78.928,78.781,78.79,1305430000.0
2007-11-06 01:15:00,78.831,78.863,78.783,78.832,1124330000.0
2007-11-06 01:30:00,78.866,78.875,78.798,78.8,896750000.0
2007-11-06 01:45:00,78.82,78.82,78.72,78.787,1033410000.0
2007-11-06 02:00:00,78.777,78.843,78.733,78.808,1124020000.0
2007-11-06 02:15:00,78.834,78.885,78.812,78.829,1474540000.0
2007-11-06 02:30:00,78.862,78.919,78.829,78.881,704560000.0
2007-11-06 02:45:00,78.9,78.913,78.849,78.872,1432750000.0
2007-11-06 03:00:00,78.903,78.941,78.856,78.859,981620000.0
2007-11-06 03:15:00,78.892,78.892,78.8,78.806,991800000.0
2007-11-06 03:30:00,78.851,78.891,78.813,78.845,1117510000.0
2007-11-06 03:45:00,78.843,78.905,78.84,78.877,1178590000.0
2007-11-06 04:00:00,78.904,78.93,78.819,78.821,1033560000.0
2007-11-06 04:15:00,78.866,78.866,78.773,78.813,974830000.0
2007-11-06 04:30:00,78.827,78.847,78.792,78.819,1025200000.0
2007-11-06 04:45:00,78.835,78.879,78.817,78.84,891370000.0
2007-11-06 05:00:00,78.865,78.894,78.843,78.871,912210000.0
2007-11-06 05:15:00,78.875,78.922,78.867,78.916,900650000.0
2007-11-06 05:30:00,78.935,78.974,78.874,78.974,1461720000.0
2007-11-06 05:45:00,78.954,79.053,78.925,79.016,961680000.0
2007-11-06 06:00:00,79.011,79.031,78.969,78.994,1292450000.0
2007-11-06 06:15:00,78.995,79.006,78.946,78.992,1099610000.0
2007-11-06 06:30:00,78.994,79.073,78.968,79.021,1126650000.0
2007-11-06 06:45:00,78.994,79.048,78.973,79.007,1001060000.0
2007-11-06 07:00:00,79.014,79.025,78.943,78.97,223950000.0
2007-11-06 07:15:00,78.966,79.006,78.938,78.967,152980000.0
2007-11-06 07:30:00,78.985,79.047,78.964,79.004,161310000.0
2007-11-06 07:45:00,79.03,79.058,78.961,79.002,153340000.0
2007-11-06 08:00:00,78.996,79.03,78.962,78.977,193300000.0
2007-11-06 08:15:00,78.98,79.058,78.943,79.017,192790000.0
2007-11-06 08:30:00,79.037,79.056,78.991,79.022,131170000.0
2007-11-06 08:45:00,79.041,79.042,78.973,78.978,201290000.0
2007-11-06 09:00:00,78.984,79.067,78.983,79.022,215920000.0
2007-11-06 09:15:00,79.026,79.106,79.008,79.036,204820000.0
2007-11-06 09:30:00,79.064,79.064,78.985,79.029,191770000.0
2007-11-06 09:45:00,79.029,79.138,79.001,79.138,217890000.0
2007-11-06 10:00:00,79.092,79.168,79.092,79.103,998030000.0
2007-11-06 10:15:00,79.131,79.221,79.087,79.184,1406070000.0
2007-11-06 10:30:00,79.212,79.218,79.132,79.196,1110880000.0
2007-11-06 10:45:00,79.202,79.212,79.128,79.196,1384630000.0
2007-11-06 11:00:00,79.223,79.223,79.073,79.154,1586970000.0
2007-11-06 11:15:00,79.156,79.181,79.108,79.148,1316910000.0
2007-11-06 11:30:00,79.172,79.192,79.097,79.128,1278600000.0
2007-11-06 11:45:00,79.134,79.166,79.102,79.13,1297580000.0
2007-11-06 12:00:00,79.166,79.212,79.123,79.2,1223220000.0
2007-11-06 12:15:00,79.214,79.214,79.152,79.173,1211220000.0
2007-11-06 12:30:00,79.185,79.222,79.124,79.199,890900000.0
2007-11-06 12:45:00,79.226,79.246,79.125,79.174,776170000.0
2007-11-06 13:00:00,79.152,79.176,79.093,79.145,769970000.0
2007-11-06 13:15:00,79.157,79.173,79.121,79.138,778680000.0
2007-11-06 13:30:00,79.177,79.233,79.142,79.233,1093580000.0
2007-11-06 13:45:00,79.232,79.258,79.171,79.238,1226750000.0
2007-11-06 14:00:00,79.245,79.293,79.213,79.252,1145010000.0
2007-11-06 14:15:00,79.284,79.311,79.25,79.273,1072100000.0
2007-11-06 14:30:00,79.274,79.274,79.206,79.219,1051130000.0
2007-11-06 14:45:00,79.245,79.256,79.208,79.218,976430000.0
2007-11-06 15:00:00,79.26,79.26,79.195,79.226,1107160000.0
2007-11-06 15:15:00,79.213,79.241,79.181,79.217,1028500000.0
2007-11-06 15:30:00,79.245,79.245,79.194,79.207,872630000.0
2007-11-06 15:45:00,79.265,79.266,79.107,79.127,1245730000.0
2007-11-06 16:00:00,79.11,79.136,79.016,79.031,906520000.0
2007-11-06 16:15:00,79.054,79.102,79.017,79.023,876810000.0
2007-11-06 16:30:00,79.035,79.157,79.035,79.132,876590000.0
2007-11-06 16:45:00,79.161,79.161,79.057,79.113,1155530000.0
2007-11-06 17:00:00,79.116,79.15,79.06,79.114,1282660000.0
2007-11-06 17:15:00,79.123,79.123,79.023,79.092,1184500000.0
2007-11-06 17:30:00,79.077,79.097,78.987,79.028,1044790000.0
2007-11-06 17:45:00,79.033,79.034,78.847,78.881,1078850000.0
2007-11-06 18:00:00,78.907,79.015,78.876,78.94,1027500000.0
2007-11-06 18:15:00,78.933,79.014,78.923,78.985,1292870000.0
2007-11-06 18:30:00,78.973,79.031,78.915,78.991,1102090000.0
2007-11-06 18:45:00,78.983,79.136,78.983,79.074,1227340000.0
2007-11-06 19:00:00,79.101,79.103,78.971,79.042,1398540000.0
2007-11-06 19:15:00,79.06,79.124,79.012,79.032,916100000.0
2007-11-06 19:30:00,79.061,79.091,78.971,79.021,924630000.0
2007-11-06 19:45:00,79.031,79.07,78.99,79.053,1368050000.0
2007-11-06 20:00:00,79.07,79.103,79.012,79.081,1217400000.0
2007-11-06 20:15:00,79.079,79.091,79.0,79.011,1148010000.0
2007-11-06 20:30:00,79.053,79.094,79.006,79.068,1173580000.0
2007-11-06 20:45:00,79.078,79.107,79.023,79.047,1282030000.0
2007-11-06 21:00:00,79.048,79.084,79.007,79.077,1580510000.0
2007-11-06 21:15:00,79.082,79.106,79.048,79.091,1095340000.0
2007-11-06 21:30:00,79.09,79.13,79.054,79.126,1236710000.0
2007-11-06 21:45:00,79.134,79.167,79.092,79.128,1261040000.0
2007-11-06 22:00:00,79.143,79.212,79.14,79.161,1219190000.0
2007-11-06 22:15:00,79.202,79.224,79.166,79.202,1081020000.0
2007-11-06 22:30:00,79.249,79.265,79.198,79.224,1057710000.0
2007-11-06 22:45:00,79.254,79.273,79.196,79.257,752280000.0
2007-11-06 23:00:00,79.291,79.291,79.224,79.249,718400000.0
2007-11-06 23:15:00,79.276,79.29,79.229,79.241,647130000.0
2007-11-06 23:30:00,79.258,79.295,79.238,79.26,610300000.0
2007-11-06 23:45:00,79.299,79.307,79.227,79.282,687820000.0
2007-11-07 00:00:00,79.235,79.297,79.212,79.212,738750000.0
2007-11-07 00:15:00,79.243,79.25,79.186,79.226,797810000.0
2007-11-07 00:30:00,79.265,79.284,79.2,79.25,683530000.0
2007-11-07 00:45:00,79.246,79.341,79.234,79.304,1078790000.0
2007-11-07 01:00:00,79.322,79.328,79.268,79.268,853400000.0
2007-11-07 01:15:00,79.293,79.361,79.274,79.355,862840000.0
2007-11-07 01:30:00,79.379,79.389,79.299,79.307,1166420000.0
2007-11-07 01:45:00,79.35,79.353,79.268,79.296,1437070000.0
2007-11-07 02:00:00,79.35,79.364,79.298,79.348,1045330000.0
2007-11-07 02:15:00,79.385,79.385,79.314,79.328,1464770000.0
2007-11-07 02:30:00,79.35,79.35,79.241,79.241,768480000.0
2007-11-07 02:45:00,79.265,79.32,79.235,79.275,1376490000.0
2007-11-07 03:00:00,79.274,79.304,79.245,79.276,999090000.0
2007-11-07 03:15:00,79.309,79.321,79.26,79.267,1298530000.0
2007-11-07 03:30:00,79.286,79.31,79.25,79.261,1144990000.0
2007-11-07 03:45:00,79.25,79.304,79.249,79.277,1208160000.0
2007-11-07 04:00:00,79.27,79.313,79.211,79.219,926780000.0
2007-11-07 04:15:00,79.282,79.282,78.965,78.975,994640000.0
2007-11-07 04:30:00,78.964,79.245,78.93,79.174,1034970000.0
2007-11-07 04:45:00,79.211,79.286,79.077,79.182,1346200000.0
2007-11-07 05:00:00,79.181,79.21,79.113,79.205,1163560000.0
2007-11-07 05:15:00,79.234,79.234,79.118,79.141,1015250000.0
2007-11-07 05:30:00,79.207,79.207,79.097,79.153,1467980000.0
2007-11-07 05:45:00,79.18,79.222,79.107,79.119,1016900000.0
2007-11-07 06:00:00,79.164,79.164,79.019,79.028,1371140000.0
2007-11-07 06:15:00,79.051,79.1,79.017,79.058,1005350000.0
2007-11-07 06:30:00,79.084,79.108,79.022,79.022,1017100000.0
2007-11-07 06:45:00,79.059,79.059,78.965,78.989,1498880000.0
2007-11-07 07:00:00,79.03,79.055,78.906,78.971,323330000.0
2007-11-07 07:15:00,78.993,79.014,78.867,78.967,209200000.0
2007-11-07 07:30:00,79.007,79.007,78.9,78.931,201850000.0
2007-11-07 07:45:00,78.986,78.986,78.813,78.837,229910000.0
2007-11-07 08:00:00,78.869,78.911,78.817,78.9,188280000.0
2007-11-07 08:15:00,78.937,78.962,78.885,78.908,216740000.0
2007-11-07 08:30:00,78.94,78.964,78.856,78.856,199560000.0
2007-11-07 08:45:00,78.896,78.964,78.828,78.936,167750000.0
2007-11-07 09:00:00,78.988,78.988,78.866,78.896,201820000.0
2007-11-07 09:15:00,78.915,78.915,78.725,78.758,210400000.0
2007-11-07 09:30:00,78.763,78.879,78.737,78.843,207950000.0
2007-11-07 09:45:00,78.881,78.901,78.817,78.849,216650000.0
2007-11-07 10:00:00,78.868,78.891,78.817,78.836,1027290000.0
2007-11-07 10:15:00,78.828,78.861,78.81,78.836,1431330000.0
2007-11-07 10:30:00,78.875,78.968,78.828,78.92,1117990000.0
2007-11-07 10:45:00,78.941,78.941,78.862,78.875,1356750000.0
2007-11-07 11:00:00,78.897,78.908,78.814,78.821,1620320000.0
2007-11-07 11:15:00,78.849,78.862,78.666,78.721,1312280000.0
2007-11-07 11:30:00,78.727,78.752,78.568,78.577,1266510000.0
2007-11-07 11:45:00,78.567,78.644,78.506,78.551,1407500000.0
2007-11-07 12:00:00,78.58,78.58,78.404,78.532,1302640000.0
2007-11-07 12:15:00,78.537,78.58,78.442,78.503,1230180000.0
2007-11-07 12:30:00,78.544,78.544,78.41,78.425,1136790000.0
2007-11-07 12:45:00,78.452,78.581,78.434,78.561,948640000.0
2007-11-07 13:00:00,78.619,78.648,78.512,78.551,874690000.0
2007-11-07 13:15:00,78.582,78.582,78.422,78.434,897320000.0
2007-11-07 13:30:00,78.456,78.482,78.39,78.449,1147330000.0
2007-11-07 13:45:00,78.459,78.556,78.393,78.408,1338220000.0
2007-11-07 14:00:00,78.4,78.426,78.229,78.317,1155670000.0
2007-11-07 14:15:00,78.309,78.375,78.284,78.375,1082650000.0
2007-11-07 14:30:00,78.374,78.418,78.316,78.399,1068390000.0
2007-11-07 14:45:00,78.43,78.43,78.276,78.289,1105810000.0
2007-11-07 15:00:00,78.319,78.634,78.254,78.354,1272680000.0
2007-11-07 15:15:00,78.381,78.562,78.31,78.52,1092750000.0
2007-11-07 15:30:00,78.499,78.601,78.441,78.441,1247710000.0
2007-11-07 15:45:00,78.472,78.553,78.434,78.548,1444860000.0
2007-11-07 16:00:00,78.555,78.598,78.461,78.556,921810000.0
2007-11-07 16:15:00,78.597,78.642,78.541,78.639,896310000.0
2007-11-07 16:30:00,78.664,78.721,78.607,78.697,888420000.0
2007-11-07 16:45:00,78.688,78.716,78.581,78.59,1161990000.0
2007-11-07 17:00:00,78.598,78.775,78.542,78.665,1318450000.0
2007-11-07 17:15:00,78.693,78.693,78.586,78.604,1166060000.0
2007-11-07 17:30:00,78.619,78.648,78.464,78.567,1072230000.0
2007-11-07 17:45:00,78.604,78.703,78.571,78.633,1078180000.0
2007-11-07 18:00:00,78.644,78.671,78.556,78.612,1061310000.0
2007-11-07 18:15:00,78.639,78.674,78.55,78.597,1343900000.0
2007-11-07 18:30:00,78.602,78.652,78.6,78.619,1082730000.0
2007-11-07 18:45:00,78.662,78.679,78.61,78.664,1236070000.0
2007-11-07 19:00:00,78.664,78.711,78.507,78.536,1421720000.0
2007-11-07 19:15:00,78.572,78.572,78.47,78.494,961630000.0
2007-11-07 19:30:00,78.515,78.608,78.482,78.544,1116410000.0
2007-11-07 19:45:00,78.571,78.572,78.465,78.504,1528690000.0
2007-11-07 20:00:00,78.539,78.539,78.446,78.459,1205700000.0
2007-11-07 20:15:00,78.484,78.484,78.28,78.333,1140500000.0
2007-11-07 20:30:00,78.387,78.461,78.322,78.379,1181680000.0
2007-11-07 20:45:00,78.43,78.438,78.333,78.372,1282360000.0
2007-11-07 21:00:00,78.364,78.437,78.302,78.397,1617040000.0
2007-11-07 21:15:00,78.392,78.5,78.387,78.476,1324470000.0
2007-11-07 21:30:00,78.493,78.541,78.433,78.527,1199030000.0
2007-11-07 21:45:00,78.542,78.542,78.35,78.36,1429160000.0
2007-11-07 22:00:00,78.352,78.501,78.348,78.458,1223640000.0
2007-11-07 22:15:00,78.513,78.522,78.331,78.335,1077380000.0
2007-11-07 22:30:00,78.324,78.379,78.255,78.301,1179790000.0
2007-11-07 22:45:00,78.348,78.348,78.153,78.214,899690000.0
2007-11-07 23:00:00,78.236,78.269,78.16,78.19,896620000.0
2007-11-07 23:15:00,78.226,78.281,78.203,78.229,748740000.0
2007-11-07 23:30:00,78.255,78.255,78.166,78.183,1125760000.0
2007-11-07 23:45:00,78.218,78.218,78.04,78.04,1193380000.0
2007-11-08 00:00:00,78.053,78.08,77.97,77.978,1112380000.0
2007-11-08 00:15:00,78.02,78.02,77.706,77.738,977350000.0
2007-11-08 00:30:00,77.734,77.836,77.731,77.81,1108910000.0
2007-11-08 00:45:00,77.849,77.861,77.761,77.836,1113400000.0
2007-11-08 01:00:00,77.83,77.911,77.814,77.866,1221380000.0
2007-11-08 01:15:00,77.91,77.918,77.832,77.904,1005850000.0
2007-11-08 01:30:00,77.926,77.94,77.869,77.869,1058660000.0
2007-11-08 01:45:00,77.894,78.019,77.858,77.987,1328970000.0
2007-11-08 02:00:00,77.954,78.012,77.894,77.944,1133900000.0
2007-11-08 02:15:00,77.987,78.094,77.946,78.068,1513730000.0
2007-11-08 02:30:00,78.08,78.111,78.004,78.103,786570000.0
2007-11-08 02:45:00,78.1,78.218,78.079,78.085,1397900000.0
2007-11-08 03:00:00,78.123,78.144,78.076,78.124,973920000.0
2007-11-08 03:15:00,78.142,78.35,78.107,78.32,1442420000.0
2007-11-08 03:30:00,78.311,78.349,78.223,78.223,1334900000.0
2007-11-08 03:45:00,78.256,78.273,78.189,78.261,1302130000.0
2007-11-08 04:00:00,78.301,78.303,78.222,78.229,1021200000.0
2007-11-08 04:15:00,78.258,78.362,78.222,78.343,1001960000.0
2007-11-08 04:30:00,78.345,78.386,78.294,78.344,1038650000.0
2007-11-08 04:45:00,78.326,78.336,78.25,78.327,1292530000.0
2007-11-08 05:00:00,78.322,78.322,78.257,78.294,1099550000.0
2007-11-08 05:15:00,78.285,78.307,78.203,78.216,957820000.0
2007-11-08 05:30:00,78.229,78.253,78.134,78.16,1454850000.0
2007-11-08 05:45:00,78.19,78.205,78.136,78.166,1024120000.0
2007-11-08 06:00:00,78.181,78.181,78.114,78.146,1380400000.0
2007-11-08 06:15:00,78.13,78.164,78.107,78.116,1015230000.0
2007-11-08 06:30:00,78.153,78.23,78.107,78.17,1115260000.0
2007-11-08 06:45:00,78.195,78.215,78.148,78.193,1425460000.0
2007-11-08 07:00:00,78.18,78.186,78.061,78.129,329000000.0
2007-11-08 07:15:00,78.155,78.18,78.103,78.179,209650000.0
2007-11-08 07:30:00,78.178,78.212,78.118,78.143,201430000.0
2007-11-08 07:45:00,78.176,78.194,78.132,78.142,178870000.0
2007-11-08 08:00:00,78.133,78.158,78.011,78.118,204920000.0
2007-11-08 08:15:00,78.125,78.202,78.086,78.185,209850000.0
2007-11-08 08:30:00,78.186,78.243,78.06,78.071,203650000.0
2007-11-08 08:45:00,78.091,78.108,78.033,78.033,215060000.0
2007-11-08 09:00:00,78.05,78.112,78.009,78.094,241700000.0
2007-11-08 09:15:00,78.089,78.118,78.032,78.056,208410000.0
2007-11-08 09:30:00,78.077,78.118,78.024,78.045,186250000.0
2007-11-08 09:45:00,78.081,78.117,78.009,78.078,212100000.0
2007-11-08 10:00:00,78.098,78.191,78.044,78.186,1031240000.0
2007-11-08 10:15:00,78.2,78.248,78.132,78.149,1419330000.0
2007-11-08 10:30:00,78.182,78.211,78.123,78.183,1137100000.0
2007-11-08 10:45:00,78.202,78.318,78.143,78.271,1267990000.0
2007-11-08 11:00:00,78.309,78.333,78.25,78.311,1633460000.0
2007-11-08 11:15:00,78.313,78.401,78.29,78.391,1287940000.0
2007-11-08 11:30:00,78.376,78.416,78.3,78.33,1253370000.0
2007-11-08 11:45:00,78.343,78.435,78.284,78.333,1402870000.0
2007-11-08 12:00:00,78.295,78.393,78.265,78.342,1317120000.0
2007-11-08 12:15:00,78.355,78.411,78.31,78.403,1219900000.0
2007-11-08 12:30:00,78.41,78.418,78.334,78.373,1112250000.0
2007-11-08 12:45:00,78.379,78.444,78.319,78.384,934680000.0
2007-11-08 13:00:00,78.393,78.535,78.375,78.463,886560000.0
2007-11-08 13:15:00,78.431,78.477,78.403,78.443,801010000.0
2007-11-08 13:30:00,78.469,78.469,78.363,78.423,1139080000.0
2007-11-08 13:45:00,78.432,78.565,78.389,78.533,1297130000.0
2007-11-08 14:00:00,78.579,78.593,78.435,78.577,1190110000.0
2007-11-08 14:15:00,78.606,78.699,78.511,78.683,1094470000.0
2007-11-08 14:30:00,78.68,78.68,78.569,78.598,981650000.0
2007-11-08 14:45:00,78.552,78.609,78.514,78.568,1102780000.0
2007-11-08 15:00:00,78.572,78.572,78.455,78.498,1271200000.0
2007-11-08 15:15:00,78.534,78.537,78.422,78.494,1038980000.0
2007-11-08 15:30:00,78.456,78.566,78.446,78.557,1233770000.0
2007-11-08 15:45:00,78.558,78.563,78.454,78.526,1403230000.0
2007-11-08 16:00:00,78.502,78.529,78.346,78.351,905640000.0
2007-11-08 16:15:00,78.38,78.385,78.268,78.347,864870000.0
2007-11-08 16:30:00,78.345,78.451,78.279,78.284,879620000.0
2007-11-08 16:45:00,78.304,78.404,78.208,78.386,1163700000.0
2007-11-08 17:00:00,78.359,78.404,78.149,78.233,1276010000.0
2007-11-08 17:15:00,78.268,78.384,78.23,78.255,1161600000.0
2007-11-08 17:30:00,78.293,78.293,78.137,78.208,1059050000.0
2007-11-08 17:45:00,78.2,78.337,78.178,78.327,1064450000.0
2007-11-08 18:00:00,78.295,78.337,78.204,78.265,1078590000.0
2007-11-08 18:15:00,78.225,78.331,78.224,78.316,1289980000.0
2007-11-08 18:30:00,78.306,78.346,78.217,78.272,1106250000.0
2007-11-08 18:45:00,78.309,78.328,78.195,78.248,1209210000.0
2007-11-08 19:00:00,78.284,78.31,78.205,78.273,1369940000.0
2007-11-08 19:15:00,78.291,78.315,78.109,78.192,980900000.0
2007-11-08 19:30:00,78.22,78.253,78.077,78.105,1113940000.0
2007-11-08 19:45:00,78.124,78.145,78.013,78.104,1394950000.0
2007-11-08 20:00:00,78.134,78.15,77.964,78.062,1260200000.0
2007-11-08 20:15:00,78.064,78.157,77.977,78.04,1180090000.0
2007-11-08 20:30:00,78.031,78.131,78.009,78.038,1195310000.0
2007-11-08 20:45:00,78.039,78.057,77.955,78.044,1286800000.0
2007-11-08 21:00:00,78.033,78.05,77.922,77.934,1629130000.0
2007-11-08 21:15:00,77.966,77.977,77.912,77.935,1292470000.0
2007-11-08 21:30:00,77.98,78.032,77.915,78.002,1236550000.0
2007-11-08 21:45:00,77.991,78.055,77.92,78.003,1432640000.0
2007-11-08 22:00:00,78.042,78.097,77.97,77.992,1303930000.0
2007-11-08 22:15:00,78.023,78.272,77.991,78.232,1277840000.0
2007-11-08 22:30:00,78.233,78.345,78.173,78.314,1162160000.0
2007-11-08 22:45:00,78.339,78.35,78.263,78.263,880300000.0
2007-11-08 23:00:00,78.284,78.301,78.171,78.197,932920000.0
2007-11-08 23:15:00,78.225,78.266,78.185,78.227,689830000.0
2007-11-08 23:30:00,78.251,78.283,78.181,78.22,1144880000.0
2007-11-08 23:45:00,78.245,78.259,78.174,78.174,930170000.0
2007-11-09 00:00:00,78.197,78.202,78.14,78.186,887990000.0
2007-11-09 00:15:00,78.223,78.238,78.161,78.218,809370000.0
2007-11-09 00:30:00,78.247,78.273,78.198,78.225,947650000.0
2007-11-09 00:45:00,78.254,78.292,78.197,78.234,914030000.0
2007-11-09 01:00:00,78.262,78.327,78.201,78.256,1063060000.0
2007-11-09 01:15:00,78.277,78.301,78.172,78.172,878090000.0
2007-11-09 01:30:00,78.182,78.233,78.15,78.197,999090000.0
2007-11-09 01:45:00,78.234,78.284,78.188,78.238,969400000.0
2007-11-09 02:00:00,78.267,78.273,78.22,78.257,1019010000.0
2007-11-09 02:15:00,78.255,78.347,78.224,78.336,1270430000.0
2007-11-09 02:30:00,78.361,78.364,78.305,78.338,806350000.0
2007-11-09 02:45:00,78.354,78.354,78.243,78.283,1462170000.0
2007-11-09 03:00:00,78.313,78.362,78.241,78.256,871500000.0
2007-11-09 03:15:00,78.295,78.295,78.04,78.073,1424080000.0
2007-11-09 03:30:00,78.112,78.157,77.867,77.991,1270770000.0
2007-11-09 03:45:00,78.023,78.023,77.903,77.909,1261570000.0
2007-11-09 04:00:00,77.906,78.058,77.894,78.013,1087100000.0
2007-11-09 04:15:00,78.032,78.059,77.975,78.004,956130000.0
2007-11-09 04:30:00,78.038,78.08,77.992,78.061,1022310000.0
2007-11-09 04:45:00,78.055,78.064,77.998,77.998,1144720000.0
2007-11-09 05:00:00,78.034,78.034,77.93,77.973,972670000.0
2007-11-09 05:15:00,77.967,78.059,77.948,78.051,969020000.0
2007-11-09 05:30:00,78.047,78.087,77.997,78.038,1403260000.0
2007-11-09 05:45:00,78.04,78.094,77.972,78.085,1037010000.0
2007-11-09 06:00:00,78.082,78.092,78.023,78.055,1408180000.0
2007-11-09 06:15:00,78.057,78.108,78.025,78.103,907790000.0
2007-11-09 06:30:00,78.107,78.148,78.077,78.139,862240000.0
2007-11-09 06:45:00,78.146,78.193,78.111,78.157,1191500000.0
2007-11-09 07:00:00,78.191,78.216,78.146,78.149,256910000.0
2007-11-09 07:15:00,78.191,78.191,78.099,78.131,193550000.0
2007-11-09 07:30:00,78.126,78.126,78.054,78.057,178800000.0
2007-11-09 07:45:00,78.111,78.132,78.019,78.091,188620000.0
2007-11-09 08:00:00,78.118,78.134,78.021,78.059,176830000.0
2007-11-09 08:15:00,78.085,78.091,77.966,78.003,210990000.0
2007-11-09 08:30:00,78.0,78.101,77.955,78.069,190110000.0
2007-11-09 08:45:00,78.101,78.101,77.959,78.006,212460000.0
2007-11-09 09:00:00,78.013,78.087,77.976,78.067,187710000.0
2007-11-09 09:15:00,78.083,78.12,78.019,78.056,234880000.0
2007-11-09 09:30:00,78.087,78.129,78.029,78.068,191280000.0
2007-11-09 09:45:00,78.096,78.157,78.039,78.108,234020000.0
2007-11-09 10:00:00,78.168,78.176,77.937,78.002,1017910000.0
2007-11-09 10:15:00,77.954,78.082,77.954,78.05,1390540000.0
2007-11-09 10:30:00,78.084,78.206,78.037,78.059,1138550000.0
2007-11-09 10:45:00,78.129,78.129,77.981,77.99,1386830000.0
2007-11-09 11:00:00,78.0,78.033,77.833,77.885,1586020000.0
2007-11-09 11:15:00,77.884,77.943,77.807,77.91,1291140000.0
2007-11-09 11:30:00,77.911,77.921,77.59,77.593,1253170000.0
2007-11-09 11:45:00,77.577,77.716,77.5,77.56,1417790000.0
2007-11-09 12:00:00,77.546,77.59,77.311,77.496,1323950000.0
2007-11-09 12:15:00,77.482,77.496,77.264,77.322,1251920000.0
2007-11-09 12:30:00,77.333,77.358,76.985,77.086,1099980000.0
2007-11-09 12:45:00,77.106,77.191,76.99,77.161,941570000.0
2007-11-09 13:00:00,77.157,77.244,77.097,77.11,911560000.0
2007-11-09 13:15:00,77.137,77.146,76.99,77.009,879700000.0
2007-11-09 13:30:00,77.041,77.165,76.962,77.004,1167180000.0
2007-11-09 13:45:00,76.987,77.089,76.908,76.964,1302780000.0
2007-11-09 14:00:00,76.958,77.121,76.906,77.071,1131950000.0
2007-11-09 14:15:00,77.072,77.105,76.948,77.022,1056430000.0
2007-11-09 14:30:00,77.074,77.171,76.968,77.074,1042240000.0
2007-11-09 14:45:00,77.065,77.1,77.014,77.097,1084910000.0
2007-11-09 15:00:00,77.097,77.16,77.051,77.054,1294760000.0
2007-11-09 15:15:00,77.067,77.111,77.016,77.071,1107340000.0
2007-11-09 15:30:00,77.092,77.132,77.008,77.088,1250940000.0
2007-11-09 15:45:00,77.06,77.122,77.024,77.079,1388920000.0
2007-11-09 16:00:00,77.091,77.132,77.025,77.033,911130000.0
2007-11-09 16:15:00,77.048,77.068,76.674,76.707,906240000.0
2007-11-09 16:30:00,76.678,76.772,76.576,76.597,884780000.0
2007-11-09 16:45:00,76.601,76.776,76.591,76.619,1138410000.0
2007-11-09 17:00:00,76.618,77.036,76.533,76.856,1300000000.0
2007-11-09 17:15:00,76.886,77.074,76.857,77.033,1178910000.0
2007-11-09 17:30:00,77.035,77.043,76.918,76.988,1052850000.0
2007-11-09 17:45:00,76.981,77.018,76.732,76.754,1059130000.0
2007-11-09 18:00:00,76.715,76.867,76.654,76.68,1080370000.0
2007-11-09 18:15:00,76.712,76.892,76.628,76.822,1292470000.0
2007-11-09 18:30:00,76.839,76.879,76.753,76.829,1118890000.0
2007-11-09 18:45:00,76.798,76.898,76.757,76.828,1229140000.0
2007-11-09 19:00:00,76.861,76.861,76.688,76.724,1398450000.0
2007-11-09 19:15:00,76.751,76.945,76.722,76.919,971430000.0
2007-11-09 19:30:00,76.933,77.097,76.886,77.024,1166410000.0
2007-11-09 19:45:00,77.025,77.092,76.888,76.919,1505410000.0
2007-11-09 20:00:00,76.922,76.988,76.879,76.892,1227990000.0
2007-11-09 20:15:00,76.902,76.989,76.831,76.954,1136240000.0
2007-11-09 20:30:00,76.976,77.021,76.875,76.984,1179890000.0
2007-11-09 20:45:00,76.983,76.984,76.866,76.898,1195830000.0
2007-11-09 21:00:00,76.894,77.004,76.847,76.988,1640160000.0
2007-11-09 21:15:00,76.944,77.036,76.937,76.988,1303270000.0
2007-11-09 21:30:00,77.023,77.119,76.934,77.083,1242450000.0
2007-11-09 21:45:00,77.091,77.106,76.996,77.094,1477010000.0
2007-11-09 22:00:00,77.084,77.104,77.029,77.055,1235770000.0
2007-11-09 22:15:00,77.062,77.062,76.992,77.029,1180770000.0
2007-11-09 22:30:00,77.064,77.068,76.875,76.896,1189510000.0
2007-11-09 22:45:00,76.934,76.934,76.733,76.741,893270000.0
2007-11-09 23:00:00,76.732,76.834,76.711,76.772,927290000.0
2007-11-09 23:15:00,76.804,76.873,76.753,76.759,744000000.0
2007-11-09 23:30:00,76.768,76.842,76.72,76.72,1096470000.0
2007-11-09 23:45:00,76.752,76.756,76.67,76.689,1172360000.0
2007-11-12 02:00:00,76.557,76.687,76.544,76.63,1491760000.0
2007-11-12 02:15:00,76.654,76.685,76.626,76.657,1142910000.0
2007-11-12 02:30:00,76.686,76.69,76.512,76.556,930130000.0
2007-11-12 02:45:00,76.579,76.579,76.366,76.437,1196580000.0
2007-11-12 03:00:00,76.468,76.525,76.35,76.372,1096420000.0
2007-11-12 03:15:00,76.413,76.468,76.35,76.427,1086380000.0
2007-11-12 03:30:00,76.46,76.516,76.376,76.381,934600000.0
2007-11-12 03:45:00,76.41,76.46,76.375,76.457,1030980000.0
2007-11-12 04:00:00,76.502,76.518,76.44,76.469,1161140000.0
2007-11-12 04:15:00,76.46,76.538,76.448,76.458,1146160000.0
2007-11-12 04:30:00,76.482,76.482,76.378,76.448,815100000.0
2007-11-12 04:45:00,76.448,76.448,76.338,76.368,944720000.0
2007-11-12 05:00:00,76.407,76.409,76.268,76.277,901000000.0
2007-11-12 05:15:00,76.309,76.309,76.108,76.145,1167010000.0
2007-11-12 05:30:00,76.159,76.173,75.889,75.906,1247850000.0
2007-11-12 05:45:00,75.942,76.085,75.898,76.055,1292510000.0
2007-11-12 06:00:00,76.062,76.062,75.952,76.039,1464090000.0
2007-11-12 06:15:00,76.027,76.046,75.856,75.917,1231110000.0
2007-11-12 06:30:00,75.93,76.05,75.917,76.043,1372470000.0
2007-11-12 06:45:00,76.048,76.058,75.947,76.011,1632540000.0
2007-11-12 07:00:00,76.04,76.142,75.993,76.092,1263960000.0
2007-11-12 07:15:00,76.121,76.123,76.017,76.069,1190790000.0
2007-11-12 07:30:00,76.078,76.146,76.054,76.123,1106260000.0
2007-11-12 07:45:00,76.152,76.268,76.125,76.238,1174640000.0
2007-11-12 08:00:00,76.268,76.272,76.106,76.121,1524070000.0
2007-11-12 08:15:00,76.117,76.141,76.069,76.125,1085360000.0
2007-11-12 08:30:00,76.146,76.206,76.093,76.141,1053740000.0
2007-11-12 08:45:00,76.152,76.19,76.083,76.092,1400290000.0
2007-11-12 09:00:00,76.117,76.195,76.039,76.186,1217350000.0
2007-11-12 09:15:00,76.191,76.226,76.137,76.203,1073670000.0
2007-11-12 09:30:00,76.198,76.451,76.187,76.367,1283850000.0
2007-11-12 09:45:00,76.352,76.353,76.181,76.211,1049860000.0
2007-11-12 10:00:00,76.224,76.342,76.215,76.342,1059090000.0
2007-11-12 10:15:00,76.368,76.399,76.257,76.257,1064290000.0
2007-11-12 10:30:00,76.29,76.29,76.159,76.254,1149230000.0
2007-11-12 10:45:00,76.261,76.363,76.226,76.279,1275520000.0
2007-11-12 11:00:00,76.303,76.385,76.258,76.365,1141470000.0
2007-11-12 11:15:00,76.404,76.46,76.293,76.33,856010000.0
2007-11-12 11:30:00,76.327,76.362,76.238,76.252,891790000.0
2007-11-12 11:45:00,76.268,76.358,76.166,76.183,906900000.0
2007-11-12 12:00:00,76.208,76.275,76.163,76.199,1429000000.0
2007-11-12 12:15:00,76.217,76.228,76.084,76.092,1226460000.0
2007-11-12 12:30:00,76.084,76.158,76.008,76.075,1110660000.0
2007-11-12 12:45:00,76.059,76.096,75.934,75.962,1291270000.0
2007-11-12 13:00:00,75.954,75.996,75.629,75.629,1067190000.0
2007-11-12 13:15:00,75.634,75.718,75.605,75.699,1096880000.0
2007-11-12 13:30:00,75.732,75.799,75.643,75.673,1079930000.0
2007-11-12 13:45:00,75.696,75.696,75.37,75.432,1174510000.0
2007-11-12 14:00:00,75.46,75.609,75.424,75.433,1314570000.0
2007-11-12 14:15:00,75.463,75.478,75.296,75.338,1160320000.0
2007-11-12 14:30:00,75.348,75.594,75.297,75.577,871750000.0
2007-11-12 14:45:00,75.594,75.594,75.307,75.491,904270000.0
2007-11-12 15:00:00,75.533,75.577,75.488,75.534,937010000.0
2007-11-12 15:15:00,75.547,75.547,75.345,75.449,1140650000.0
2007-11-12 15:30:00,75.475,75.511,75.399,75.409,1216680000.0
2007-11-12 15:45:00,75.436,75.476,75.39,75.407,1338190000.0
2007-11-12 16:00:00,75.427,75.44,75.271,75.279,1419530000.0
2007-11-12 16:15:00,75.305,75.385,75.272,75.346,1249380000.0
2007-11-12 16:30:00,75.385,75.683,75.357,75.647,1321190000.0
2007-11-12 16:45:00,75.686,75.704,75.488,75.502,1598870000.0
2007-11-12 17:00:00,75.537,75.537,75.336,75.425,1368670000.0
2007-11-12 17:15:00,75.441,75.504,75.303,75.32,1118240000.0
2007-11-12 17:30:00,75.322,75.366,75.223,75.35,1420510000.0
2007-11-12 17:45:00,75.374,75.376,75.212,75.229,1012360000.0
2007-11-12 18:00:00,75.203,75.369,75.165,75.369,192570000.0
2007-11-12 18:15:00,75.368,75.435,75.278,75.373,182710000.0
2007-11-12 18:30:00,75.368,75.636,75.356,75.623,198730000.0
2007-11-12 18:45:00,75.653,75.701,75.534,75.534,177980000.0
2007-11-12 19:00:00,75.52,75.627,75.502,75.617,185700000.0
2007-11-12 19:15:00,75.627,75.845,75.596,75.83,175720000.0
2007-11-12 19:30:00,75.851,75.978,75.834,75.85,184030000.0
2007-11-12 19:45:00,75.874,75.891,75.671,75.732,153980000.0
2007-11-12 20:00:00,75.745,75.751,75.654,75.725,168630000.0
2007-11-12 20:15:00,75.732,75.827,75.727,75.792,171490000.0
2007-11-12 20:30:00,75.816,75.823,75.638,75.656,172750000.0
2007-11-12 20:45:00,75.644,75.716,75.633,75.67,294790000.0
2007-11-12 21:00:00,75.7,75.729,75.629,75.639,1506010000.0
2007-11-12 21:15:00,75.668,75.72,75.621,75.714,1106270000.0
2007-11-12 21:30:00,75.725,75.827,75.711,75.767,1093940000.0
2007-11-12 21:45:00,75.792,75.828,75.731,75.768,1419660000.0
2007-11-12 22:00:00,75.761,75.802,75.702,75.759,1012610000.0
2007-11-12 22:15:00,75.79,75.79,75.61,75.623,1447710000.0
2007-11-12 22:30:00,75.65,75.699,75.591,75.592,1023980000.0
2007-11-12 22:45:00,75.621,75.621,75.403,75.413,1168730000.0
2007-11-12 23:00:00,75.421,75.457,75.262,75.267,1352000000.0
2007-11-12 23:15:00,75.293,75.36,75.245,75.274,1030750000.0
2007-11-12 23:30:00,75.295,75.299,75.132,75.136,1007590000.0
2007-11-12 23:45:00,75.162,75.169,75.111,75.117,1031380000.0
2007-11-13 00:00:00,75.147,75.147,74.953,75.059,1166150000.0
2007-11-13 00:15:00,75.093,75.284,75.073,75.166,1287670000.0
2007-11-13 00:30:00,75.203,75.249,75.177,75.195,1422220000.0
2007-11-13 00:45:00,75.223,75.287,75.204,75.228,1023870000.0
2007-11-13 01:00:00,75.256,75.257,75.162,75.201,1427530000.0
2007-11-13 01:15:00,75.226,75.28,75.21,75.237,850650000.0
2007-11-13 01:30:00,75.263,75.328,75.242,75.25,1485790000.0
2007-11-13 01:45:00,75.268,75.325,75.231,75.307,1240230000.0
2007-11-13 02:00:00,75.333,75.351,75.174,75.256,1220740000.0
2007-11-13 02:15:00,75.286,75.387,75.234,75.378,1368640000.0
2007-11-13 02:30:00,75.403,75.571,75.384,75.506,1027340000.0
2007-11-13 02:45:00,75.545,75.608,75.5,75.577,1614330000.0
2007-11-13 03:00:00,75.605,75.605,75.451,75.54,1099750000.0
2007-11-13 03:15:00,75.575,75.6,75.499,75.59,889840000.0
2007-11-13 03:30:00,75.611,75.777,75.606,75.723,1398970000.0
2007-11-13 03:45:00,75.755,76.005,75.728,75.893,1346400000.0
2007-11-13 04:00:00,75.913,75.927,75.789,75.895,1343590000.0
2007-11-13 04:15:00,75.894,75.928,75.829,75.83,873170000.0
2007-11-13 04:30:00,75.864,75.873,75.785,75.822,903610000.0
2007-11-13 04:45:00,75.824,75.864,75.621,75.627,1140460000.0
2007-11-13 05:00:00,75.642,75.774,75.642,75.719,1033220000.0
2007-11-13 05:15:00,75.758,75.758,75.69,75.714,913100000.0
2007-11-13 05:30:00,75.735,75.735,75.521,75.536,1353120000.0
2007-11-13 05:45:00,75.572,75.607,75.531,75.568,1151470000.0
2007-11-13 06:00:00,75.593,75.615,75.488,75.512,1019520000.0
2007-11-13 06:15:00,75.545,75.642,75.511,75.626,1498280000.0
2007-11-13 06:30:00,75.642,75.642,75.509,75.565,1093250000.0
2007-11-13 06:45:00,75.604,75.813,75.584,75.783,1116370000.0
2007-11-13 07:00:00,75.777,75.813,75.671,75.689,1217740000.0
2007-11-13 07:15:00,75.723,75.759,75.679,75.688,938810000.0
2007-11-13 07:30:00,75.722,75.754,75.594,75.67,1092270000.0
2007-11-13 07:45:00,75.692,75.692,75.58,75.597,1345390000.0
2007-11-13 08:00:00,75.596,75.673,75.596,75.663,1222920000.0
2007-11-13 08:15:00,75.7,75.712,75.633,75.661,930390000.0
2007-11-13 08:30:00,75.686,75.8,75.648,75.774,1026390000.0
2007-11-13 08:45:00,75.775,75.875,75.713,75.854,719060000.0
2007-11-13 09:00:00,75.841,75.943,75.799,75.882,966000000.0
2007-11-13 09:15:00,75.923,76.023,75.877,75.957,1328700000.0
2007-11-13 09:30:00,75.992,75.992,75.622,75.774,1180560000.0
2007-11-13 09:45:00,75.791,75.807,75.732,75.767,1060610000.0
2007-11-13 10:00:00,75.752,75.814,75.691,75.808,1019180000.0
2007-11-13 10:15:00,75.846,75.852,75.699,75.703,931040000.0
2007-11-13 10:30:00,75.706,75.722,75.517,75.611,1391260000.0
2007-11-13 10:45:00,75.6,75.658,75.506,75.655,1206910000.0
2007-11-13 11:00:00,75.672,75.813,75.665,75.806,1079140000.0
2007-11-13 11:15:00,75.834,75.834,75.687,75.696,1501700000.0
2007-11-13 11:30:00,75.695,75.732,75.67,75.701,1291080000.0
2007-11-13 11:45:00,75.734,75.734,75.639,75.705,1279220000.0
2007-11-13 12:00:00,75.721,75.742,75.652,75.689,1101200000.0
2007-11-13 12:15:00,75.698,75.718,75.571,75.617,1321060000.0
2007-11-13 12:30:00,75.654,75.72,75.551,75.695,1159390000.0
2007-11-13 12:45:00,75.714,75.855,75.702,75.762,1023960000.0
2007-11-13 13:00:00,75.775,76.118,75.762,76.097,1453430000.0
2007-11-13 13:15:00,76.13,76.13,75.801,75.801,1345230000.0
2007-11-13 13:30:00,75.784,75.943,75.765,75.888,1066500000.0
2007-11-13 13:45:00,75.921,75.983,75.873,75.923,1037650000.0
2007-11-13 14:00:00,75.943,75.985,75.873,75.976,1219140000.0
2007-11-13 14:15:00,76.015,76.079,75.924,75.976,1148200000.0
2007-11-13 14:30:00,75.988,76.024,75.936,75.94,1014070000.0
2007-11-13 14:45:00,75.979,76.014,75.906,75.993,1439250000.0
2007-11-13 15:00:00,76.013,76.076,75.98,76.0,1068000000.0
2007-11-13 15:15:00,76.029,76.029,75.891,75.948,1019070000.0
2007-11-13 15:30:00,75.973,76.011,75.93,75.946,1353990000.0
2007-11-13 15:45:00,75.97,76.021,75.874,75.959,1177550000.0
2007-11-13 16:00:00,75.971,76.102,75.965,76.067,969330000.0
2007-11-13 16:15:00,76.08,76.131,75.953,75.991,1508070000.0
2007-11-13 16:30:00,76.002,76.13,75.981,76.033,979030000.0
2007-11-13 16:45:00,76.041,76.089,75.983,75.983,1126620000.0
2007-11-13 17:00:00,75.988,76.068,75.966,76.02,1262590000.0
2007-11-13 17:15:00,76.059,76.123,75.992,76.116,1169450000.0
2007-11-13 17:30:00,76.142,76.161,76.046,76.095,1044550000.0
2007-11-13 17:45:00,76.119,76.128,76.035,76.067,1048380000.0
2007-11-13 18:00:00,76.068,76.109,76.028,76.092,1039190000.0
2007-11-13 18:15:00,76.113,76.223,76.084,76.211,1338230000.0
2007-11-13 18:30:00,76.219,76.267,76.163,76.171,1105330000.0
2007-11-13 18:45:00,76.153,76.184,76.116,76.146,1194750000.0
2007-11-13 19:00:00,76.173,76.211,76.1,76.166,1313690000.0
2007-11-13 19:15:00,76.173,76.195,76.111,76.195,1010500000.0
2007-11-13 19:30:00,76.217,76.217,76.153,76.181,1134790000.0
2007-11-13 19:45:00,76.171,76.209,76.102,76.112,1280830000.0
2007-11-13 20:00:00,76.123,76.157,76.079,76.096,1100760000.0
2007-11-13 20:15:00,76.132,76.186,76.096,76.135,1303770000.0
2007-11-13 20:30:00,76.164,76.199,76.13,76.189,999360000.0
2007-11-13 20:45:00,76.201,76.207,76.124,76.182,1224820000.0
2007-11-13 21:00:00,76.221,76.223,76.142,76.195,1490310000.0
2007-11-13 21:15:00,76.232,76.251,76.196,76.204,1238000000.0
2007-11-13 21:30:00,76.237,76.406,76.212,76.384,1044500000.0
2007-11-13 21:45:00,76.382,76.43,76.335,76.352,1217220000.0
2007-11-13 22:00:00,76.378,76.529,76.378,76.49,1160670000.0
2007-11-13 22:15:00,76.506,76.576,76.465,76.557,1077110000.0
2007-11-13 22:30:00,76.583,76.647,76.528,76.644,1028900000.0
2007-11-13 22:45:00,76.659,76.68,76.565,76.596,873650000.0
2007-11-13 23:00:00,76.613,76.672,76.613,76.629,789800000.0
2007-11-13 23:15:00,76.661,76.693,76.632,76.66,716960000.0
2007-11-13 23:30:00,76.697,76.699,76.616,76.619,921380000.0
2007-11-13 23:45:00,76.643,76.679,76.613,76.652,973090000.0
2007-11-14 00:00:00,76.653,76.674,76.557,76.668,858910000.0
2007-11-14 00:15:00,76.702,76.713,76.62,76.675,576130000.0
2007-11-14 00:30:00,76.697,76.718,76.641,76.669,749720000.0
2007-11-14 00:45:00,76.696,76.721,76.662,76.689,1140670000.0
2007-11-14 01:00:00,76.714,76.727,76.641,76.7,1147610000.0
2007-11-14 01:15:00,76.735,76.737,76.67,76.682,756310000.0
2007-11-14 01:30:00,76.714,76.863,76.68,76.858,1328880000.0
2007-11-14 01:45:00,76.896,76.911,76.833,76.88,1423470000.0
2007-11-14 02:00:00,76.882,76.978,76.841,76.945,1253690000.0
2007-11-14 02:15:00,76.984,76.984,76.901,76.946,1467240000.0
2007-11-14 02:30:00,76.973,76.973,76.891,76.931,978330000.0
2007-11-14 02:45:00,76.946,77.016,76.94,76.966,1476090000.0
2007-11-14 03:00:00,77.004,77.004,76.885,76.915,922580000.0
2007-11-14 03:15:00,76.938,76.938,76.809,76.839,928130000.0
2007-11-14 03:30:00,76.873,76.873,76.762,76.797,1445790000.0
2007-11-14 03:45:00,76.834,76.88,76.779,76.877,1499230000.0
2007-11-14 04:00:00,76.916,76.916,76.747,76.766,1415430000.0
2007-11-14 04:15:00,76.791,76.792,76.687,76.707,901270000.0
2007-11-14 04:30:00,76.715,76.831,76.694,76.795,902970000.0
2007-11-14 04:45:00,76.824,76.824,76.77,76.794,995940000.0
2007-11-14 05:00:00,76.803,76.863,76.754,76.863,879520000.0
2007-11-14 05:15:00,76.876,76.915,76.833,76.914,909250000.0
2007-11-14 05:30:00,76.913,76.967,76.888,76.95,1040510000.0
2007-11-14 05:45:00,76.955,76.965,76.91,76.913,567510000.0
2007-11-14 06:00:00,76.935,76.942,76.864,76.891,962290000.0
2007-11-14 06:15:00,76.894,76.894,76.794,76.811,1455920000.0
2007-11-14 06:30:00,76.823,76.864,76.805,76.841,985740000.0
2007-11-14 06:45:00,76.834,76.916,76.808,76.815,974070000.0
2007-11-14 07:00:00,76.843,76.864,76.787,76.81,1135810000.0
2007-11-14 07:15:00,76.864,76.864,76.776,76.816,1102010000.0
2007-11-14 07:30:00,76.842,76.856,76.787,76.831,885440000.0
2007-11-14 07:45:00,76.842,76.892,76.781,76.889,1310530000.0
2007-11-14 08:00:00,76.904,76.948,76.849,76.938,1236630000.0
2007-11-14 08:15:00,76.971,76.994,76.916,76.958,876900000.0
2007-11-14 08:30:00,76.964,77.076,76.954,77.072,1008440000.0
2007-11-14 08:45:00,77.03,77.069,76.968,76.989,725420000.0
2007-11-14 09:00:00,77.021,77.047,76.965,77.041,949400000.0
2007-11-14 09:15:00,77.036,77.053,76.996,77.014,1365870000.0
2007-11-14 09:30:00,77.044,77.144,77.014,77.097,1197690000.0
2007-11-14 09:45:00,77.137,77.157,76.976,77.043,1080090000.0
2007-11-14 10:00:00,77.009,77.055,76.937,76.966,1038010000.0
2007-11-14 10:15:00,76.917,77.011,76.841,76.97,1024710000.0
2007-11-14 10:30:00,77.011,77.053,76.89,76.918,1388560000.0
2007-11-14 10:45:00,76.92,76.949,76.791,76.802,1172990000.0
2007-11-14 11:00:00,76.845,76.934,76.739,76.874,1065250000.0
2007-11-14 11:15:00,76.89,76.912,76.663,76.779,1531810000.0
2007-11-14 11:30:00,76.776,76.846,76.719,76.78,1275010000.0
2007-11-14 11:45:00,76.809,76.879,76.769,76.874,1277270000.0
2007-11-14 12:00:00,76.92,77.057,76.902,77.041,1090070000.0
2007-11-14 12:15:00,77.033,77.16,77.006,77.073,1315170000.0
2007-11-14 12:30:00,77.108,77.13,76.968,76.973,1158740000.0
2007-11-14 12:45:00,77.002,77.205,76.96,77.091,1018220000.0
2007-11-14 13:00:00,77.054,77.091,76.965,77.004,1441170000.0
2007-11-14 13:15:00,77.033,77.08,76.889,76.889,1283730000.0
2007-11-14 13:30:00,76.94,76.973,76.744,76.76,1051880000.0
2007-11-14 13:45:00,76.758,76.803,76.571,76.75,1015940000.0
2007-11-14 14:00:00,76.803,76.841,76.684,76.719,1305900000.0
2007-11-14 14:15:00,76.766,76.788,76.641,76.713,1100290000.0
2007-11-14 14:30:00,76.701,76.769,76.678,76.692,1024580000.0
2007-11-14 14:45:00,76.733,76.79,76.677,76.758,1446720000.0
2007-11-14 15:00:00,76.756,76.828,76.74,76.748,946630000.0
2007-11-14 15:15:00,76.78,76.802,76.686,76.713,880990000.0
2007-11-14 15:30:00,76.701,77.205,76.701,76.987,1358690000.0
2007-11-14 15:45:00,77.012,77.036,76.935,76.991,1179140000.0
2007-11-14 16:00:00,76.996,77.023,76.925,76.942,1034250000.0
2007-11-14 16:15:00,76.968,77.288,76.938,77.225,1540370000.0
2007-11-14 16:30:00,77.26,77.26,77.089,77.108,977020000.0
2007-11-14 16:45:00,77.103,77.15,76.86,76.92,1149220000.0
2007-11-14 17:00:00,76.917,76.992,76.782,76.921,1283970000.0
2007-11-14 17:15:00,76.911,77.058,76.859,76.949,1199040000.0
2007-11-14 17:30:00,76.979,77.006,76.86,76.96,1040280000.0
2007-11-14 17:45:00,76.996,77.078,76.962,76.998,1054560000.0
2007-11-14 18:00:00,76.946,77.01,76.873,76.899,1040300000.0
2007-11-14 18:15:00,76.866,76.948,76.812,76.924,1362550000.0
2007-11-14 18:30:00,76.916,76.952,76.827,76.881,1109900000.0
2007-11-14 18:45:00,76.891,77.008,76.879,76.917,1220030000.0
2007-11-14 19:00:00,76.948,77.056,76.89,77.021,1407530000.0
2007-11-14 19:15:00,77.047,77.227,76.998,77.191,1025420000.0
2007-11-14 19:30:00,77.185,77.185,77.056,77.06,1130140000.0
2007-11-14 19:45:00,77.102,77.102,76.991,77.027,1514440000.0
2007-11-14 20:00:00,77.014,77.091,76.974,77.091,1202510000.0
2007-11-14 20:15:00,77.081,77.195,77.041,77.153,1353530000.0
2007-11-14 20:30:00,77.19,77.197,77.061,77.061,1170660000.0
2007-11-14 20:45:00,77.095,77.097,76.977,76.983,1311220000.0
2007-11-14 21:00:00,76.973,77.092,76.943,77.07,1617230000.0
2007-11-14 21:15:00,77.08,77.167,77.038,77.159,1185850000.0
2007-11-14 21:30:00,77.157,77.21,77.116,77.148,1072240000.0
2007-11-14 21:45:00,77.161,77.168,77.066,77.099,1206840000.0
2007-11-14 22:00:00,77.096,77.124,77.038,77.102,1147410000.0
2007-11-14 22:15:00,77.134,77.196,77.069,77.167,1060580000.0
2007-11-14 22:30:00,77.21,77.21,76.876,76.944,1097600000.0
2007-11-14 22:45:00,76.992,76.992,76.813,76.86,808290000.0
2007-11-14 23:00:00,76.905,76.961,76.855,76.876,830150000.0
2007-11-14 23:15:00,76.873,76.945,76.873,76.928,664220000.0
2007-11-14 23:30:00,76.952,76.952,76.733,76.739,1132360000.0
2007-11-14 23:45:00,76.776,76.864,76.738,76.845,1272570000.0
2007-11-15 00:00:00,76.885,76.894,76.805,76.852,770660000.0
2007-11-15 00:15:00,76.887,76.887,76.761,76.798,622310000.0
2007-11-15 00:30:00,76.824,76.874,76.718,76.728,947570000.0
2007-11-15 00:45:00,76.743,76.774,76.712,76.737,825320000.0
2007-11-15 01:00:00,76.764,76.786,76.688,76.77,1223470000.0
2007-11-15 01:15:00,76.795,76.798,76.703,76.798,984680000.0
2007-11-15 01:30:00,76.822,76.822,76.72,76.736,1134070000.0
2007-11-15 01:45:00,76.773,76.867,76.715,76.85,1275610000.0
2007-11-15 02:00:00,76.871,76.982,76.838,76.948,1227890000.0
2007-11-15 02:15:00,76.986,76.986,76.858,76.898,1525400000.0
2007-11-15 02:30:00,76.931,77.003,76.893,76.971,937390000.0
2007-11-15 02:45:00,77.003,77.041,76.969,76.977,1562540000.0
2007-11-15 03:00:00,77.011,77.139,76.959,77.13,1125000000.0
2007-11-15 03:15:00,77.146,77.175,77.081,77.114,880570000.0
2007-11-15 03:30:00,77.143,77.173,77.09,77.097,1384570000.0
2007-11-15 03:45:00,77.105,77.143,77.062,77.128,1412680000.0
2007-11-15 04:00:00,77.166,77.187,77.068,77.068,1344880000.0
2007-11-15 04:15:00,77.098,77.109,76.942,76.971,904320000.0
2007-11-15 04:30:00,77.004,77.057,76.976,77.022,910990000.0
2007-11-15 04:45:00,77.015,77.032,76.926,77.003,1151550000.0
2007-11-15 05:00:00,76.998,77.052,76.946,76.946,1130110000.0
2007-11-15 05:15:00,76.973,76.988,76.854,76.862,813980000.0
2007-11-15 05:30:00,76.895,76.976,76.85,76.971,1357480000.0
2007-11-15 05:45:00,76.963,76.981,76.878,76.912,1020380000.0
2007-11-15 06:00:00,76.92,76.971,76.839,76.86,981230000.0
2007-11-15 06:15:00,76.894,76.958,76.858,76.92,828250000.0
2007-11-15 06:30:00,76.962,76.996,76.919,76.945,1028420000.0
2007-11-15 06:45:00,76.973,77.015,76.925,76.983,1094530000.0
2007-11-15 07:00:00,77.004,77.004,76.925,76.967,1059460000.0
2007-11-15 07:15:00,76.974,76.992,76.913,76.959,1043960000.0
2007-11-15 07:30:00,76.976,77.0,76.912,76.996,925760000.0
2007-11-15 07:45:00,76.992,76.996,76.882,76.893,1297560000.0
2007-11-15 08:00:00,76.928,76.988,76.863,76.962,1156300000.0
2007-11-15 08:15:00,76.99,76.99,76.893,76.898,932480000.0
2007-11-15 08:30:00,76.882,76.933,76.801,76.865,1016160000.0
2007-11-15 08:45:00,76.857,76.932,76.789,76.876,732580000.0
2007-11-15 09:00:00,76.903,76.945,76.822,76.923,987900000.0
2007-11-15 09:15:00,76.916,76.974,76.848,76.907,1345370000.0
2007-11-15 09:30:00,76.898,76.975,76.805,76.9,1210470000.0
2007-11-15 09:45:00,76.921,76.983,76.855,76.953,1069000000.0
2007-11-15 10:00:00,76.955,77.055,76.921,76.941,992950000.0
2007-11-15 10:15:00,76.974,76.974,76.799,76.85,1032760000.0
2007-11-15 10:30:00,76.822,76.94,76.793,76.883,1388760000.0
2007-11-15 10:45:00,76.872,76.893,76.662,76.686,1189660000.0
2007-11-15 11:00:00,76.72,76.72,76.429,76.454,1079620000.0
2007-11-15 11:15:00,76.437,76.505,76.353,76.397,1526630000.0
2007-11-15 11:30:00,76.455,76.515,76.356,76.426,1263120000.0
2007-11-15 11:45:00,76.442,76.466,76.331,76.362,1276510000.0
2007-11-15 12:00:00,76.352,76.4,76.0,76.133,1110610000.0
2007-11-15 12:15:00,76.154,76.246,76.038,76.092,1320950000.0
2007-11-15 12:30:00,76.143,76.191,76.059,76.191,1165360000.0
2007-11-15 12:45:00,76.146,76.202,76.064,76.133,1015650000.0
2007-11-15 13:00:00,76.16,76.207,76.099,76.158,1432470000.0
2007-11-15 13:15:00,76.168,76.346,76.138,76.277,1362870000.0
2007-11-15 13:30:00,76.321,76.396,76.255,76.309,1101450000.0
2007-11-15 13:45:00,76.294,76.327,76.209,76.282,1063010000.0
2007-11-15 14:00:00,76.29,76.355,76.256,76.291,1188090000.0
2007-11-15 14:15:00,76.31,76.348,76.23,76.304,1136070000.0
2007-11-15 14:30:00,76.305,76.387,76.281,76.38,972970000.0
2007-11-15 14:45:00,76.374,76.374,76.211,76.264,1420880000.0
2007-11-15 15:00:00,76.253,76.282,76.152,76.196,1098150000.0
2007-11-15 15:15:00,76.167,76.305,76.127,76.242,1006950000.0
2007-11-15 15:30:00,76.245,76.361,76.116,76.14,1403990000.0
2007-11-15 15:45:00,76.164,76.206,76.054,76.125,1187220000.0
2007-11-15 16:00:00,76.158,76.178,76.071,76.169,1073790000.0
2007-11-15 16:15:00,76.126,76.22,76.125,76.151,1540290000.0
2007-11-15 16:30:00,76.178,76.262,76.1,76.21,1006650000.0
2007-11-15 16:45:00,76.227,76.293,76.154,76.206,1162820000.0
2007-11-15 17:00:00,76.231,76.333,76.172,76.305,1281450000.0
2007-11-15 17:15:00,76.306,76.415,76.278,76.34,1191580000.0
2007-11-15 17:30:00,76.336,76.499,76.316,76.423,1040420000.0
2007-11-15 17:45:00,76.454,76.483,76.343,76.379,1074190000.0
2007-11-15 18:00:00,76.366,76.619,76.366,76.494,1057500000.0
2007-11-15 18:15:00,76.5,76.543,76.413,76.422,1362190000.0
2007-11-15 18:30:00,76.435,76.449,76.35,76.39,1175770000.0
2007-11-15 18:45:00,76.423,76.423,76.234,76.261,1231890000.0
2007-11-15 19:00:00,76.295,76.33,76.246,76.318,1371990000.0
2007-11-15 19:15:00,76.326,76.369,76.209,76.209,1022950000.0
2007-11-15 19:30:00,76.236,76.241,76.111,76.185,1120790000.0
2007-11-15 19:45:00,76.171,76.248,76.137,76.242,1533740000.0
2007-11-15 20:00:00,76.283,76.283,76.206,76.274,1223190000.0
2007-11-15 20:15:00,76.281,76.325,76.165,76.31,1415370000.0
2007-11-15 20:30:00,76.34,76.426,76.303,76.32,1118750000.0
2007-11-15 20:45:00,76.35,76.35,76.194,76.198,1287950000.0
2007-11-15 21:00:00,76.237,76.237,76.06,76.101,1519960000.0
2007-11-15 21:15:00,76.085,76.21,76.08,76.17,1145990000.0
2007-11-15 21:30:00,76.178,76.233,76.05,76.071,1008230000.0
2007-11-15 21:45:00,76.079,76.102,75.951,75.976,1161990000.0
2007-11-15 22:00:00,75.931,75.968,75.757,75.812,1103510000.0
2007-11-15 22:15:00,75.844,75.973,75.833,75.907,1180100000.0
2007-11-15 22:30:00,75.897,75.915,75.758,75.845,1150420000.0
2007-11-15 22:45:00,75.864,75.989,75.849,75.863,894960000.0
2007-11-15 23:00:00,75.868,75.892,75.807,75.855,789910000.0
2007-11-15 23:15:00,75.883,75.924,75.849,75.867,800740000.0
2007-11-15 23:30:00,75.896,75.928,75.86,75.866,1087930000.0
2007-11-15 23:45:00,75.889,75.889,75.8,75.801,887140000.0
2007-11-16 00:00:00,75.811,75.834,75.771,75.804,715000000.0
2007-11-16 00:15:00,75.847,75.895,75.821,75.828,431100000.0
2007-11-16 00:30:00,75.865,75.882,75.824,75.866,936850000.0
2007-11-16 00:45:00,75.905,75.917,75.861,75.877,1090690000.0
2007-11-16 01:00:00,75.914,75.928,75.86,75.917,1001320000.0
2007-11-16 01:15:00,75.953,75.992,75.877,75.897,924900000.0
2007-11-16 01:30:00,75.922,75.957,75.877,75.9,1221520000.0
2007-11-16 01:45:00,75.911,75.963,75.878,75.919,1248460000.0
2007-11-16 02:00:00,75.945,75.953,75.823,75.838,1219090000.0
2007-11-16 02:15:00,75.86,75.881,75.814,75.858,1465000000.0
2007-11-16 02:30:00,75.885,75.937,75.852,75.937,1027370000.0
2007-11-16 02:45:00,75.974,76.042,75.936,75.981,1591950000.0
2007-11-16 03:00:00,76.012,76.012,75.951,75.955,929860000.0
2007-11-16 03:15:00,75.991,76.124,75.936,76.114,896980000.0
2007-11-16 03:30:00,76.141,76.196,76.099,76.186,1356270000.0
2007-11-16 03:45:00,76.227,76.227,76.02,76.03,1450400000.0
2007-11-16 04:00:00,76.039,76.05,75.758,75.799,1409970000.0
2007-11-16 04:15:00,75.815,75.863,75.611,75.668,822380000.0
2007-11-16 04:30:00,75.629,75.741,75.563,75.704,820100000.0
2007-11-16 04:45:00,75.725,75.725,75.612,75.612,1065450000.0
2007-11-16 05:00:00,75.657,75.657,75.493,75.531,1063350000.0
2007-11-16 05:15:00,75.564,75.679,75.537,75.617,981910000.0
2007-11-16 05:30:00,75.633,75.633,75.522,75.604,1349580000.0
2007-11-16 05:45:00,75.637,75.665,75.594,75.6,1138570000.0
2007-11-16 06:00:00,75.627,75.704,75.61,75.665,989460000.0
2007-11-16 06:15:00,75.665,75.751,75.652,75.751,1373960000.0
2007-11-16 06:30:00,75.773,75.8,75.713,75.764,1095660000.0
2007-11-16 06:45:00,75.774,75.774,75.656,75.724,1106330000.0
2007-11-16 07:00:00,75.736,75.736,75.641,75.654,1209890000.0
2007-11-16 07:15:00,75.674,75.691,75.612,75.655,1167700000.0
2007-11-16 07:30:00,75.675,75.789,75.636,75.749,1054150000.0
2007-11-16 07:45:00,75.778,75.814,75.733,75.765,1126740000.0
2007-11-16 08:00:00,75.827,75.843,75.73,75.812,1206450000.0
2007-11-16 08:15:00,75.843,75.91,75.812,75.827,917870000.0
2007-11-16 08:30:00,75.849,75.868,75.787,75.84,980400000.0
2007-11-16 08:45:00,75.878,75.878,75.695,75.733,714170000.0
2007-11-16 09:00:00,75.723,75.831,75.636,75.771,976030000.0
2007-11-16 09:15:00,75.819,75.819,75.477,75.642,1348270000.0
2007-11-16 09:30:00,75.69,75.712,75.564,75.649,1181260000.0
2007-11-16 09:45:00,75.669,75.771,75.629,75.746,1069070000.0
2007-11-16 10:00:00,75.752,75.802,75.628,75.672,1017700000.0
2007-11-16 10:15:00,75.697,75.775,75.631,75.752,1053590000.0
2007-11-16 10:30:00,75.784,75.916,75.74,75.885,1386990000.0
2007-11-16 10:45:00,75.883,75.908,75.765,75.847,1096160000.0
2007-11-16 11:00:00,75.857,75.925,75.795,75.873,1045750000.0
2007-11-16 11:15:00,75.893,75.95,75.855,75.925,1529760000.0
2007-11-16 11:30:00,75.933,75.933,75.858,75.858,1290750000.0
2007-11-16 11:45:00,75.891,75.922,75.806,75.809,1098250000.0
2007-11-16 12:00:00,75.843,75.87,75.755,75.819,1057970000.0
2007-11-16 12:15:00,75.852,75.888,75.804,75.855,1313530000.0
2007-11-16 12:30:00,75.838,75.85,75.695,75.742,1177570000.0
2007-11-16 12:45:00,75.745,75.865,75.707,75.802,1024020000.0
2007-11-16 13:00:00,75.794,75.796,75.7,75.752,1436110000.0
2007-11-16 13:15:00,75.806,75.843,75.735,75.78,1312120000.0
2007-11-16 13:30:00,75.807,75.862,75.762,75.862,1081370000.0
2007-11-16 13:45:00,75.875,75.889,75.823,75.874,1013930000.0
2007-11-16 14:00:00,75.879,76.038,75.879,76.011,1317020000.0
2007-11-16 14:15:00,76.042,76.098,75.937,76.079,1167920000.0
2007-11-16 14:30:00,76.049,76.1,75.999,76.069,947130000.0
2007-11-16 14:45:00,76.09,76.133,76.037,76.061,1442500000.0
2007-11-16 15:00:00,76.076,76.189,76.058,76.094,1081330000.0
2007-11-16 15:15:00,76.134,76.134,76.026,76.089,1024180000.0
2007-11-16 15:30:00,76.1,76.261,76.063,76.22,1382740000.0
2007-11-16 15:45:00,76.24,76.262,76.206,76.206,1187170000.0
2007-11-16 16:00:00,76.191,76.209,76.054,76.054,1035040000.0
2007-11-16 16:15:00,76.066,76.091,75.943,76.01,1512670000.0
2007-11-16 16:30:00,76.003,76.119,75.999,76.076,993330000.0
2007-11-16 16:45:00,76.088,76.088,75.887,75.887,1133840000.0
2007-11-16 17:00:00,75.919,75.981,75.846,75.959,1260490000.0
2007-11-16 17:15:00,75.978,76.051,75.944,75.963,1066110000.0
2007-11-16 17:30:00,75.978,76.084,75.943,75.972,1014470000.0
2007-11-16 17:45:00,75.985,76.097,75.948,76.066,1059700000.0
2007-11-16 18:00:00,76.087,76.262,76.064,76.153,1018240000.0
2007-11-16 18:15:00,76.158,76.282,76.126,76.185,1334280000.0
2007-11-16 18:30:00,76.193,76.383,76.175,76.293,1096840000.0
2007-11-16 18:45:00,76.313,76.489,76.264,76.409,1182850000.0
2007-11-16 19:00:00,76.405,76.505,76.358,76.486,1376800000.0
2007-11-16 19:15:00,76.5,76.641,76.464,76.464,1027590000.0
2007-11-16 19:30:00,76.492,76.492,76.262,76.29,1120470000.0
2007-11-16 19:45:00,76.291,76.339,76.23,76.279,1486620000.0
2007-11-16 20:00:00,76.276,76.303,76.242,76.273,1155670000.0
2007-11-16 20:15:00,76.29,76.314,76.153,76.211,1470280000.0
2007-11-16 20:30:00,76.22,76.319,76.183,76.314,1115290000.0
2007-11-16 20:45:00,76.321,76.321,76.256,76.305,1297330000.0
2007-11-16 21:00:00,76.312,76.312,76.159,76.185,1576840000.0
2007-11-16 21:15:00,76.168,76.284,76.143,76.274,1221260000.0
2007-11-16 21:30:00,76.274,76.301,76.119,76.207,1037850000.0
2007-11-16 21:45:00,76.225,76.284,76.172,76.284,1155990000.0
2007-11-16 22:00:00,76.28,76.291,76.203,76.236,1156340000.0
2007-11-16 22:15:00,76.263,76.267,76.18,76.219,1114540000.0
2007-11-16 22:30:00,76.207,76.253,76.17,76.253,1036890000.0
2007-11-16 22:45:00,76.281,76.394,76.215,76.372,740010000.0
2007-11-16 23:00:00,76.37,76.42,76.35,76.388,750440000.0
2007-11-16 23:15:00,76.423,76.464,76.384,76.41,735290000.0
2007-11-16 23:30:00,76.458,76.476,76.419,76.455,1107250000.0
2007-11-16 23:45:00,76.483,76.489,76.409,76.472,1222660000.0
2007-11-19 02:00:00,76.471,76.535,76.442,76.521,1502900000.0
2007-11-19 02:15:00,76.55,76.608,76.512,76.528,1300670000.0
2007-11-19 02:30:00,76.557,76.609,76.533,76.58,886560000.0
2007-11-19 02:45:00,76.595,76.641,76.577,76.586,1174000000.0
2007-11-19 03:00:00,76.603,76.637,76.519,76.521,1156180000.0
2007-11-19 03:15:00,76.537,76.542,76.491,76.496,935170000.0
2007-11-19 03:30:00,76.5,76.553,76.494,76.548,592420000.0
2007-11-19 03:45:00,76.582,76.619,76.542,76.572,836650000.0
2007-11-19 04:00:00,76.601,76.613,76.505,76.526,1277960000.0
2007-11-19 04:15:00,76.544,76.547,76.449,76.481,1163910000.0
2007-11-19 04:30:00,76.499,76.499,76.401,76.43,870920000.0
2007-11-19 04:45:00,76.463,76.508,76.421,76.431,899020000.0
2007-11-19 05:00:00,76.454,76.454,76.332,76.373,848740000.0
2007-11-19 05:15:00,76.378,76.384,76.257,76.315,1099800000.0
2007-11-19 05:30:00,76.317,76.347,76.272,76.288,1177640000.0
2007-11-19 05:45:00,76.306,76.425,76.295,76.384,1118110000.0
2007-11-19 06:00:00,76.394,76.439,76.366,76.43,1113210000.0
2007-11-19 06:15:00,76.442,76.444,76.341,76.369,930210000.0
2007-11-19 06:30:00,76.369,76.369,76.319,76.348,1268190000.0
2007-11-19 06:45:00,76.385,76.387,76.305,76.323,1673530000.0
2007-11-19 07:00:00,76.341,76.356,76.276,76.332,1290770000.0
2007-11-19 07:15:00,76.35,76.372,76.185,76.226,1088910000.0
2007-11-19 07:30:00,76.251,76.303,76.181,76.274,1389420000.0
2007-11-19 07:45:00,76.297,76.335,76.146,76.176,1219820000.0
2007-11-19 08:00:00,76.199,76.229,76.128,76.204,1519950000.0
2007-11-19 08:15:00,76.247,76.248,76.147,76.19,1124200000.0
2007-11-19 08:30:00,76.2,76.266,76.159,76.189,1001100000.0
2007-11-19 08:45:00,76.196,76.268,76.146,76.259,1388230000.0
2007-11-19 09:00:00,76.289,76.29,76.183,76.203,1189990000.0
2007-11-19 09:15:00,76.226,76.268,76.179,76.266,1098090000.0
2007-11-19 09:30:00,76.257,76.292,76.19,76.237,1324670000.0
2007-11-19 09:45:00,76.261,76.347,76.243,76.328,1045880000.0
2007-11-19 10:00:00,76.335,76.41,76.205,76.387,1057320000.0
2007-11-19 10:15:00,76.392,76.423,76.334,76.401,1015230000.0
2007-11-19 10:30:00,76.403,76.425,76.313,76.389,1181020000.0
2007-11-19 10:45:00,76.374,76.439,76.336,76.394,1252420000.0
2007-11-19 11:00:00,76.393,76.454,76.329,76.341,1158190000.0
2007-11-19 11:15:00,76.365,76.409,76.317,76.359,971450000.0
2007-11-19 11:30:00,76.357,76.362,76.215,76.255,1548920000.0
2007-11-19 11:45:00,76.275,76.325,76.239,76.263,1078380000.0
2007-11-19 12:00:00,76.254,76.277,76.14,76.206,1200770000.0
2007-11-19 12:15:00,76.232,76.292,76.207,76.258,1356590000.0
2007-11-19 12:30:00,76.268,76.338,76.241,76.306,1048930000.0
2007-11-19 12:45:00,76.303,76.345,76.237,76.251,1022470000.0
2007-11-19 13:00:00,76.236,76.275,76.078,76.157,1430330000.0
2007-11-19 13:15:00,76.175,76.206,76.044,76.067,1020890000.0
2007-11-19 13:30:00,76.069,76.187,76.067,76.155,1141490000.0
2007-11-19 13:45:00,76.169,76.183,76.044,76.051,1301340000.0
2007-11-19 14:00:00,76.089,76.173,76.061,76.131,1000870000.0
2007-11-19 14:15:00,76.145,76.213,76.103,76.115,1057540000.0
2007-11-19 14:30:00,76.129,76.176,76.115,76.144,1356990000.0
2007-11-19 14:45:00,76.149,76.271,76.103,76.103,1422440000.0
2007-11-19 15:00:00,76.14,76.188,76.071,76.081,1003510000.0
2007-11-19 15:15:00,76.119,76.143,76.066,76.106,1117840000.0
2007-11-19 15:30:00,76.137,76.213,76.128,76.167,1314270000.0
2007-11-19 15:45:00,76.186,76.259,76.162,76.256,1175240000.0
2007-11-19 16:00:00,76.267,76.284,76.19,76.22,1425940000.0
2007-11-19 16:15:00,76.222,76.256,76.194,76.227,1340790000.0
2007-11-19 16:30:00,76.248,76.25,76.161,76.183,1503620000.0
2007-11-19 16:45:00,76.211,76.262,76.17,76.207,1030020000.0
2007-11-19 17:00:00,76.182,76.229,76.15,76.16,1155010000.0
2007-11-19 17:15:00,76.138,76.187,76.106,76.168,1352750000.0
2007-11-19 17:30:00,76.144,76.169,76.047,76.052,1031090000.0
2007-11-19 17:45:00,76.08,76.112,76.017,76.067,982020000.0
2007-11-19 18:00:00,76.068,76.09,75.876,75.888,1062220000.0
2007-11-19 18:15:00,75.917,76.064,75.885,76.01,1177430000.0
2007-11-19 18:30:00,76.011,76.07,75.978,76.033,1292800000.0
2007-11-19 18:45:00,76.039,76.039,75.907,75.931,981070000.0
2007-11-19 19:00:00,75.912,76.007,75.868,75.961,699910000.0
2007-11-19 19:15:00,75.969,75.989,75.914,75.939,1006310000.0
2007-11-19 19:30:00,75.955,75.994,75.916,75.954,973170000.0
2007-11-19 19:45:00,75.979,75.979,75.876,75.906,1229270000.0
2007-11-19 20:00:00,75.939,75.989,75.788,75.827,1344340000.0
2007-11-19 20:15:00,75.832,75.861,75.746,75.833,1074750000.0
2007-11-19 20:30:00,75.853,75.853,75.684,75.714,1182940000.0
2007-11-19 20:45:00,75.723,75.733,75.669,75.689,1218730000.0
2007-11-19 21:00:00,75.692,75.823,75.669,75.794,1137550000.0
2007-11-19 21:15:00,75.846,75.874,75.776,75.84,1071660000.0
2007-11-19 21:30:00,75.847,75.896,75.743,75.858,1464510000.0
2007-11-19 21:45:00,75.868,75.877,75.763,75.763,996690000.0
2007-11-19 22:00:00,75.796,75.796,75.693,75.743,1128160000.0
2007-11-19 22:15:00,75.793,75.843,75.735,75.783,1349000000.0
2007-11-19 22:30:00,75.776,75.816,75.681,75.684,1006790000.0
2007-11-19 22:45:00,75.73,75.756,75.66,75.681,1051790000.0
2007-11-19 23:00:00,75.717,75.748,75.629,75.645,1033320000.0
2007-11-19 23:15:00,75.677,75.72,75.637,75.681,899640000.0
2007-11-19 23:30:00,75.695,75.738,75.655,75.663,920550000.0
2007-11-19 23:45:00,75.705,75.748,75.637,75.644,1432020000.0
2007-11-20 00:00:00,75.695,75.729,75.627,75.664,1381090000.0
2007-11-20 00:15:00,75.69,75.691,75.566,75.566,1374180000.0
2007-11-20 00:30:00,75.574,75.635,75.551,75.618,879970000.0
2007-11-20 00:45:00,75.64,75.661,75.607,75.649,1060680000.0
2007-11-20 01:00:00,75.681,75.681,75.592,75.607,1598660000.0
2007-11-20 01:15:00,75.628,75.67,75.593,75.611,986990000.0
2007-11-20 01:30:00,75.646,75.734,75.618,75.701,1494680000.0
2007-11-20 01:45:00,75.715,75.744,75.588,75.609,1230930000.0
2007-11-20 02:00:00,75.633,75.644,75.578,75.636,1466570000.0
2007-11-20 02:15:00,75.663,75.677,75.594,75.608,1514970000.0
2007-11-20 02:30:00,75.639,75.712,75.61,75.675,1453320000.0
2007-11-20 02:45:00,75.716,75.759,75.676,75.718,1219590000.0
2007-11-20 03:00:00,75.743,75.766,75.641,75.641,1147890000.0
2007-11-20 03:15:00,75.668,75.675,75.591,75.606,1419230000.0
2007-11-20 03:30:00,75.627,75.627,75.471,75.477,1128860000.0
2007-11-20 03:45:00,75.511,75.595,75.474,75.555,1379440000.0
2007-11-20 04:00:00,75.59,75.604,75.439,75.452,1169270000.0
2007-11-20 04:15:00,75.476,75.546,75.382,75.481,1496850000.0
2007-11-20 04:30:00,75.505,75.521,75.429,75.435,984010000.0
2007-11-20 04:45:00,75.464,75.489,75.352,75.41,1436310000.0
2007-11-20 05:00:00,75.455,75.477,75.382,75.417,1089270000.0
2007-11-20 05:15:00,75.413,75.478,75.4,75.409,902450000.0
2007-11-20 05:30:00,75.44,75.538,75.394,75.493,1496760000.0
2007-11-20 05:45:00,75.518,75.55,75.479,75.483,1076880000.0
2007-11-20 06:00:00,75.509,75.579,75.416,75.522,1021130000.0
2007-11-20 06:15:00,75.543,75.584,75.488,75.538,1574320000.0
2007-11-20 06:30:00,75.569,75.741,75.524,75.643,1265150000.0
2007-11-20 06:45:00,75.678,75.935,75.648,75.87,1151410000.0
2007-11-20 07:00:00,75.892,75.918,75.775,75.874,997550000.0
2007-11-20 07:15:00,75.862,75.947,75.791,75.944,1497440000.0
2007-11-20 07:30:00,75.948,76.05,75.883,75.955,1342270000.0
2007-11-20 07:45:00,76.003,76.11,75.948,76.103,1192510000.0
2007-11-20 08:00:00,76.114,76.129,76.015,76.034,1058830000.0
2007-11-20 08:15:00,76.042,76.08,75.988,76.08,1087010000.0
2007-11-20 08:30:00,76.103,76.154,76.035,76.046,1013210000.0
2007-11-20 08:45:00,76.083,76.083,75.899,75.935,1303130000.0
2007-11-20 09:00:00,75.907,76.107,75.897,76.093,1083390000.0
2007-11-20 09:15:00,76.099,76.168,76.017,76.017,998510000.0
2007-11-20 09:30:00,76.057,76.295,76.027,76.277,1423450000.0
2007-11-20 09:45:00,76.246,76.269,76.127,76.137,1384360000.0
2007-11-20 10:00:00,76.137,76.224,76.103,76.184,1232330000.0
2007-11-20 10:15:00,76.204,76.331,76.138,76.246,1347000000.0
2007-11-20 10:30:00,76.264,76.3,76.19,76.232,1029080000.0
2007-11-20 10:45:00,76.224,76.232,75.944,75.981,1010880000.0
2007-11-20 11:00:00,75.998,76.075,75.942,75.982,993980000.0
2007-11-20 11:15:00,76.014,76.095,75.959,75.976,695020000.0
2007-11-20 11:30:00,76.014,76.044,75.979,76.016,1020470000.0
2007-11-20 11:45:00,76.041,76.073,75.99,76.037,1324120000.0
2007-11-20 12:00:00,76.056,76.175,76.032,76.09,1221440000.0
2007-11-20 12:15:00,76.095,76.15,75.97,76.048,1028460000.0
2007-11-20 12:30:00,76.037,76.156,76.025,76.093,1081580000.0
2007-11-20 12:45:00,76.116,76.196,76.079,76.196,1055980000.0
2007-11-20 13:00:00,76.151,76.193,76.095,76.163,1373510000.0
2007-11-20 13:15:00,76.153,76.177,76.1,76.127,1197250000.0
2007-11-20 13:30:00,76.155,76.326,76.118,76.285,1048490000.0
2007-11-20 13:45:00,76.311,76.355,76.184,76.228,1553950000.0
2007-11-20 14:00:00,76.218,76.301,76.187,76.301,1294690000.0
2007-11-20 14:15:00,76.295,76.307,76.186,76.231,1273990000.0
2007-11-20 14:30:00,76.215,76.296,76.115,76.115,1086520000.0
2007-11-20 14:45:00,76.1,76.141,76.01,76.051,1228950000.0
2007-11-20 15:00:00,76.044,76.082,75.987,76.023,1384980000.0
2007-11-20 15:15:00,76.051,76.051,75.847,75.9,1380380000.0
2007-11-20 15:30:00,75.901,75.964,75.76,75.774,1320410000.0
2007-11-20 15:45:00,75.814,75.887,75.723,75.836,1224110000.0
2007-11-20 16:00:00,75.84,75.964,75.84,75.944,1129410000.0
2007-11-20 16:15:00,75.934,75.952,75.799,75.799,1348650000.0
2007-11-20 16:30:00,75.832,75.917,75.774,75.876,1191030000.0
2007-11-20 16:45:00,75.87,76.047,75.83,75.962,1382310000.0
2007-11-20 17:00:00,75.956,76.048,75.917,75.934,1059350000.0
2007-11-20 17:15:00,75.915,75.958,75.848,75.93,1111810000.0
2007-11-20 17:30:00,75.918,75.955,75.816,75.944,1007720000.0
2007-11-20 17:45:00,75.913,76.036,75.905,75.92,1378410000.0
2007-11-20 18:00:00,75.935,76.041,75.912,75.955,1158730000.0
2007-11-20 18:15:00,75.933,75.996,75.836,75.902,1129760000.0
2007-11-20 18:30:00,75.899,76.011,75.869,75.934,1402130000.0
2007-11-20 18:45:00,75.963,76.046,75.926,75.96,1374130000.0
2007-11-20 19:00:00,75.957,75.96,75.826,75.851,1368060000.0
2007-11-20 19:15:00,75.846,75.96,75.846,75.896,1313790000.0
2007-11-20 19:30:00,75.927,75.953,75.834,75.875,1157060000.0
2007-11-20 19:45:00,75.906,75.926,75.861,75.861,1588360000.0
2007-11-20 20:00:00,75.898,75.91,75.711,75.742,1257800000.0
2007-11-20 20:15:00,75.705,75.803,75.627,75.641,1277240000.0
2007-11-20 20:30:00,75.676,75.806,75.638,75.757,1128770000.0
2007-11-20 20:45:00,75.766,75.839,75.716,75.791,1306820000.0
2007-11-20 21:00:00,75.819,75.892,75.48,75.534,1537070000.0
2007-11-20 21:15:00,75.541,75.741,75.461,75.499,1313830000.0
2007-11-20 21:30:00,75.517,75.662,75.482,75.581,1224370000.0
2007-11-20 21:45:00,75.59,75.735,75.578,75.586,1407380000.0
2007-11-20 22:00:00,75.632,75.632,75.553,75.627,1334930000.0
2007-11-20 22:15:00,75.655,75.704,75.577,75.669,1265530000.0
2007-11-20 22:30:00,75.695,75.922,75.673,75.891,1124460000.0
2007-11-20 22:45:00,75.919,75.919,75.737,75.78,946510000.0
2007-11-20 23:00:00,75.824,75.916,75.783,75.882,720510000.0
2007-11-20 23:15:00,75.891,75.995,75.835,75.993,699520000.0
2007-11-20 23:30:00,76.021,76.021,75.924,75.93,1046080000.0
2007-11-20 23:45:00,75.952,75.973,75.889,75.929,1265390000.0
2007-11-21 00:00:00,75.954,75.954,75.823,75.837,989920000.0
2007-11-21 00:15:00,75.833,75.923,75.83,75.875,810610000.0
2007-11-21 00:30:00,75.902,75.924,75.867,75.887,742150000.0
2007-11-21 00:45:00,75.908,75.932,75.841,75.918,1001450000.0
2007-11-21 01:00:00,75.927,75.964,75.908,75.92,777920000.0
2007-11-21 01:15:00,75.957,75.963,75.84,75.84,839290000.0
2007-11-21 01:30:00,75.861,75.867,75.799,75.825,912600000.0
2007-11-21 01:45:00,75.866,75.867,75.743,75.774,1442880000.0
2007-11-21 02:00:00,75.799,75.799,75.634,75.668,1480680000.0
2007-11-21 02:15:00,75.681,75.757,75.661,75.756,1491590000.0
2007-11-21 02:30:00,75.742,75.777,75.705,75.734,1648270000.0
2007-11-21 02:45:00,75.763,75.852,75.718,75.786,1460440000.0
2007-11-21 03:00:00,75.818,75.835,75.775,75.798,1065520000.0
2007-11-21 03:15:00,75.831,75.866,75.782,75.786,1277300000.0
2007-11-21 03:30:00,75.805,75.921,75.798,75.867,1207460000.0
2007-11-21 03:45:00,75.898,75.898,75.798,75.8,1487180000.0
2007-11-21 04:00:00,75.823,75.823,75.725,75.73,1233780000.0
2007-11-21 04:15:00,75.759,75.844,75.709,75.842,1532940000.0
2007-11-21 04:30:00,75.806,75.85,75.789,75.789,818690000.0
2007-11-21 04:45:00,75.836,75.843,75.76,75.802,1287990000.0
2007-11-21 05:00:00,75.815,75.818,75.709,75.723,905110000.0
2007-11-21 05:15:00,75.751,75.766,75.674,75.755,1030110000.0
2007-11-21 05:30:00,75.755,75.793,75.703,75.781,1511510000.0
2007-11-21 05:45:00,75.775,75.798,75.685,75.694,1018140000.0
2007-11-21 06:00:00,75.726,75.74,75.608,75.664,865650000.0
2007-11-21 06:15:00,75.65,75.676,75.45,75.457,1542240000.0
2007-11-21 06:30:00,75.455,75.516,75.409,75.43,1312210000.0
2007-11-21 06:45:00,75.454,75.48,75.377,75.431,1166100000.0
2007-11-21 07:00:00,75.461,75.49,75.195,75.29,1014250000.0
2007-11-21 07:15:00,75.263,75.353,75.159,75.249,1456750000.0
2007-11-21 07:30:00,75.228,75.336,75.176,75.303,1361100000.0
2007-11-21 07:45:00,75.295,75.441,75.254,75.256,1178640000.0
2007-11-21 08:00:00,75.278,75.287,75.049,75.121,1051410000.0
2007-11-21 08:15:00,75.119,75.2,75.016,75.052,1076110000.0
2007-11-21 08:30:00,75.086,75.201,75.04,75.086,995100000.0
2007-11-21 08:45:00,75.117,75.202,75.072,75.202,1325020000.0
2007-11-21 09:00:00,75.186,75.357,75.147,75.303,1144590000.0
2007-11-21 09:15:00,75.341,75.37,75.204,75.247,1014840000.0
2007-11-21 09:30:00,75.239,75.331,75.218,75.301,1445810000.0
2007-11-21 09:45:00,75.296,75.435,75.252,75.294,1442230000.0
2007-11-21 10:00:00,75.308,75.375,75.196,75.291,1334920000.0
2007-11-21 10:15:00,75.328,75.338,75.161,75.25,1382380000.0
2007-11-21 10:30:00,75.256,75.315,75.193,75.24,1049340000.0
2007-11-21 10:45:00,75.246,75.291,75.161,75.264,1043860000.0
2007-11-21 11:00:00,75.25,75.272,74.961,74.976,1070580000.0
2007-11-21 11:15:00,74.993,75.018,74.802,74.913,703390000.0
2007-11-21 11:30:00,74.913,74.981,74.817,74.834,1029200000.0
2007-11-21 11:45:00,74.849,74.885,74.671,74.867,1300240000.0
2007-11-21 12:00:00,74.82,74.857,74.519,74.6,1232530000.0
2007-11-21 12:15:00,74.593,74.683,74.473,74.494,1015200000.0
2007-11-21 12:30:00,74.477,74.657,74.476,74.614,1075940000.0
2007-11-21 12:45:00,74.631,74.701,74.533,74.701,1067860000.0
2007-11-21 13:00:00,74.683,74.701,74.545,74.555,1392190000.0
2007-11-21 13:15:00,74.582,74.788,74.546,74.735,1206080000.0
2007-11-21 13:30:00,74.726,74.758,74.662,74.665,1056870000.0
2007-11-21 13:45:00,74.69,74.816,74.656,74.76,1540360000.0
2007-11-21 14:00:00,74.793,74.847,74.755,74.765,1303180000.0
2007-11-21 14:15:00,74.767,74.806,74.636,74.726,1295220000.0
2007-11-21 14:30:00,74.726,74.76,74.594,74.681,1064170000.0
2007-11-21 14:45:00,74.711,74.759,74.663,74.663,1271320000.0
2007-11-21 15:00:00,74.696,74.788,74.654,74.72,1416280000.0
2007-11-21 15:15:00,74.761,74.766,74.65,74.754,1241820000.0
2007-11-21 15:30:00,74.728,74.762,74.658,74.721,1192560000.0
2007-11-21 15:45:00,74.712,74.771,74.643,74.725,1174830000.0
2007-11-21 16:00:00,74.71,74.827,74.693,74.752,1029860000.0
2007-11-21 16:15:00,74.792,74.796,74.642,74.675,1346480000.0
2007-11-21 16:30:00,74.72,74.726,74.527,74.66,1218700000.0
2007-11-21 16:45:00,74.606,74.703,74.555,74.623,1395580000.0
2007-11-21 17:00:00,74.611,74.696,74.575,74.683,1030320000.0
2007-11-21 17:15:00,74.704,74.718,74.569,74.583,1136130000.0
2007-11-21 17:30:00,74.569,74.607,74.487,74.524,1031910000.0
2007-11-21 17:45:00,74.547,74.597,74.469,74.502,1410840000.0
2007-11-21 18:00:00,74.456,74.665,74.456,74.607,1139700000.0
2007-11-21 18:15:00,74.629,74.63,74.496,74.59,1163020000.0
2007-11-21 18:30:00,74.583,74.658,74.541,74.613,1567380000.0
2007-11-21 18:45:00,74.639,74.74,74.625,74.671,1399540000.0
2007-11-21 19:00:00,74.671,74.709,74.618,74.649,1347700000.0
2007-11-21 19:15:00,74.672,74.742,74.578,74.673,1295680000.0
2007-11-21 19:30:00,74.657,74.734,74.59,74.704,1166990000.0
2007-11-21 19:45:00,74.721,74.795,74.66,74.755,1577890000.0
2007-11-21 20:00:00,74.768,74.912,74.757,74.801,1275820000.0
2007-11-21 20:15:00,74.831,74.842,74.719,74.768,1326260000.0
2007-11-21 20:30:00,74.763,74.796,74.698,74.772,1143750000.0
2007-11-21 20:45:00,74.777,74.85,74.717,74.79,1293760000.0
2007-11-21 21:00:00,74.819,74.837,74.76,74.792,1579460000.0
2007-11-21 21:15:00,74.827,74.89,74.764,74.877,1346560000.0
2007-11-21 21:30:00,74.858,74.964,74.857,74.937,1117490000.0
2007-11-21 21:45:00,74.936,75.023,74.896,74.965,1364800000.0
2007-11-21 22:00:00,75.003,75.108,74.957,74.987,1234820000.0
2007-11-21 22:15:00,75.026,75.026,74.868,74.874,1159610000.0
2007-11-21 22:30:00,74.905,74.905,74.739,74.802,1088890000.0
2007-11-21 22:45:00,74.81,74.81,74.67,74.677,752210000.0
2007-11-21 23:00:00,74.704,74.72,74.56,74.584,793530000.0
2007-11-21 23:15:00,74.613,74.656,74.534,74.613,755240000.0
2007-11-21 23:30:00,74.637,74.637,74.513,74.587,1158640000.0
2007-11-21 23:45:00,74.614,74.733,74.558,74.588,1185270000.0
2007-11-22 00:00:00,74.648,74.743,74.638,74.71,1009770000.0
2007-11-22 00:15:00,74.742,74.742,74.654,74.695,805530000.0
2007-11-22 00:30:00,74.737,74.787,74.693,74.751,721920000.0
2007-11-22 00:45:00,74.793,74.793,74.701,74.709,994300000.0
2007-11-22 01:00:00,74.744,74.756,74.644,74.648,707250000.0
2007-11-22 01:15:00,74.643,74.716,74.636,74.641,881570000.0
2007-11-22 01:30:00,74.675,74.708,74.62,74.637,958150000.0
2007-11-22 01:45:00,74.675,74.675,74.53,74.539,1488100000.0
2007-11-22 02:00:00,74.512,74.576,74.46,74.56,1512530000.0
2007-11-22 02:15:00,74.581,74.612,74.53,74.53,1391740000.0
2007-11-22 02:30:00,74.566,74.676,74.529,74.66,1648870000.0
2007-11-22 02:45:00,74.658,74.696,74.605,74.641,1058560000.0
2007-11-22 03:00:00,74.608,74.657,74.607,74.629,663570000.0
2007-11-22 03:15:00,74.647,74.676,74.611,74.626,938460000.0
2007-11-22 03:30:00,74.651,74.732,74.635,74.725,1192430000.0
2007-11-22 03:45:00,74.763,74.795,74.675,74.772,1489050000.0
2007-11-22 04:00:00,74.815,74.831,74.748,74.769,1225690000.0
2007-11-22 04:15:00,74.794,74.86,74.766,74.805,1348510000.0
2007-11-22 04:30:00,74.801,74.836,74.736,74.802,940080000.0
2007-11-22 04:45:00,74.824,74.872,74.793,74.822,1389840000.0
2007-11-22 05:00:00,74.848,74.848,74.771,74.778,846250000.0
2007-11-22 05:15:00,74.814,74.993,74.785,74.993,1058610000.0
2007-11-22 05:30:00,74.99,74.99,74.845,74.914,1551410000.0
2007-11-22 05:45:00,74.921,75.054,74.884,75.019,1088500000.0
2007-11-22 06:00:00,75.008,75.188,74.994,75.118,1034370000.0
2007-11-22 06:15:00,75.142,75.163,75.025,75.038,1536330000.0
2007-11-22 06:30:00,75.063,75.08,74.983,74.984,1297270000.0
2007-11-22 06:45:00,75.0,75.05,74.984,75.03,1007050000.0
2007-11-22 07:00:00,75.042,75.084,75.002,75.084,937320000.0
2007-11-22 07:15:00,75.101,75.168,75.065,75.094,1455560000.0
2007-11-22 07:30:00,75.119,75.119,74.992,74.992,1288220000.0
2007-11-22 07:45:00,75.017,75.144,75.014,75.054,1178010000.0
2007-11-22 08:00:00,75.104,75.139,75.067,75.102,1069480000.0
2007-11-22 08:15:00,75.139,75.139,74.971,75.019,1094040000.0
2007-11-22 08:30:00,75.03,75.068,74.957,75.014,1021560000.0
2007-11-22 08:45:00,75.02,75.02,74.79,74.865,1319730000.0
2007-11-22 09:00:00,74.858,74.924,74.823,74.828,1015020000.0
2007-11-22 09:15:00,74.864,74.949,74.825,74.849,995830000.0
2007-11-22 09:30:00,74.817,74.891,74.8,74.868,1399030000.0
2007-11-22 09:45:00,74.869,74.989,74.829,74.962,1403680000.0
2007-11-22 10:00:00,74.972,75.08,74.949,75.08,1267240000.0
2007-11-22 10:15:00,75.083,75.088,74.975,75.027,1328110000.0
2007-11-22 10:30:00,75.04,75.043,74.912,74.928,1017390000.0
2007-11-22 10:45:00,74.914,74.945,74.831,74.86,1015570000.0
2007-11-22 11:00:00,74.895,74.942,74.847,74.918,1000920000.0
2007-11-22 11:15:00,74.906,74.938,74.857,74.858,683240000.0
2007-11-22 11:30:00,74.915,74.933,74.848,74.897,991650000.0
2007-11-22 11:45:00,74.916,74.962,74.879,74.905,1286850000.0
2007-11-22 12:00:00,74.935,74.946,74.874,74.911,1164390000.0
2007-11-22 12:15:00,74.953,74.987,74.876,74.953,1000120000.0
2007-11-22 12:30:00,74.965,74.986,74.876,74.876,1026450000.0
2007-11-22 12:45:00,74.888,74.922,74.822,74.891,1048480000.0
2007-11-22 13:00:00,74.848,74.894,74.81,74.881,1338070000.0
2007-11-22 13:15:00,74.892,74.894,74.822,74.842,1151060000.0
2007-11-22 13:30:00,74.874,74.892,74.814,74.857,971340000.0
2007-11-22 13:45:00,74.856,74.878,74.82,74.853,1161780000.0
2007-11-22 14:00:00,74.852,74.87,74.81,74.825,1197400000.0
2007-11-22 14:15:00,74.851,74.868,74.802,74.807,1124130000.0
2007-11-22 14:30:00,74.835,74.893,74.803,74.81,1012530000.0
2007-11-22 14:45:00,74.825,74.902,74.825,74.873,1151190000.0
2007-11-22 15:00:00,74.881,74.904,74.834,74.841,1303220000.0
2007-11-22 15:15:00,74.869,74.899,74.807,74.846,1186750000.0
2007-11-22 15:30:00,74.865,74.877,74.801,74.859,1009010000.0
2007-11-22 15:45:00,74.869,74.886,74.8,74.84,1192030000.0
2007-11-22 16:00:00,74.898,74.932,74.832,74.84,1128150000.0
2007-11-22 16:15:00,74.878,74.892,74.821,74.866,1407570000.0
2007-11-22 16:30:00,74.856,74.897,74.833,74.883,973130000.0
2007-11-22 16:45:00,74.909,74.909,74.837,74.848,1353690000.0
2007-11-22 17:00:00,74.814,74.903,74.81,74.817,962550000.0
2007-11-22 17:15:00,74.837,74.868,74.791,74.825,1092470000.0
2007-11-22 17:30:00,74.833,74.853,74.755,74.834,987640000.0
2007-11-22 17:45:00,74.843,74.863,74.78,74.813,1371090000.0
2007-11-22 18:00:00,74.78,74.819,74.711,74.767,1110830000.0
2007-11-22 18:15:00,74.774,74.822,74.727,74.769,1130460000.0
2007-11-22 18:30:00,74.764,74.802,74.699,74.802,1063000000.0
2007-11-22 18:45:00,74.8,74.846,74.753,74.839,1455700000.0
2007-11-22 19:00:00,74.803,74.834,74.732,74.799,1163020000.0
2007-11-22 19:15:00,74.797,74.812,74.721,74.747,1358790000.0
2007-11-22 19:30:00,74.746,74.793,74.704,74.746,1151090000.0
2007-11-22 19:45:00,74.759,74.759,74.662,74.694,1381470000.0
2007-11-22 20:00:00,74.715,74.764,74.652,74.759,1036280000.0
2007-11-22 20:15:00,74.729,74.741,74.646,74.68,1165590000.0
2007-11-22 20:30:00,74.691,74.747,74.652,74.68,769410000.0
2007-11-22 20:45:00,74.724,74.747,74.678,74.722,671520000.0
2007-11-22 21:00:00,74.722,74.811,74.695,74.737,1646840000.0
2007-11-22 21:15:00,74.748,74.831,74.705,74.737,1096360000.0
2007-11-22 21:30:00,74.844,74.846,74.731,74.732,789690000.0
2007-11-22 21:45:00,74.774,74.818,74.734,74.766,675500000.0
2007-11-22 22:00:00,74.785,74.79,74.736,74.748,792490000.0
2007-11-22 22:15:00,74.788,74.788,74.74,74.749,807480000.0
2007-11-22 22:30:00,74.785,74.786,74.725,74.78,643670000.0
2007-11-22 22:45:00,74.753,74.81,74.749,74.777,544310000.0
2007-11-22 23:00:00,74.805,74.818,74.766,74.8,544080000.0
2007-11-22 23:15:00,74.814,74.814,74.757,74.759,685540000.0
2007-11-22 23:30:00,74.798,74.798,74.692,74.738,633670000.0
2007-11-22 23:45:00,74.745,74.748,74.68,74.698,1082260000.0
2007-11-23 00:00:00,74.729,74.729,74.654,74.713,864410000.0
2007-11-23 00:15:00,74.752,74.779,74.696,74.744,892250000.0
2007-11-23 00:30:00,74.793,74.805,74.758,74.768,773780000.0
2007-11-23 00:45:00,74.806,74.81,74.738,74.746,938900000.0
2007-11-23 01:00:00,74.784,74.784,74.726,74.75,455330000.0
2007-11-23 01:15:00,74.766,74.774,74.696,74.728,710550000.0
2007-11-23 01:30:00,74.763,74.763,74.681,74.697,723340000.0
2007-11-23 01:45:00,74.733,74.77,74.69,74.699,1252940000.0
2007-11-23 02:00:00,74.723,74.745,74.681,74.69,1413800000.0
2007-11-23 02:15:00,74.723,74.763,74.68,74.718,1255780000.0
2007-11-23 02:30:00,74.752,74.877,74.735,74.827,1552330000.0
2007-11-23 02:45:00,74.871,74.903,74.824,74.872,1098380000.0
2007-11-23 03:00:00,74.894,74.901,74.754,74.826,1041460000.0
2007-11-23 03:15:00,74.849,74.881,74.789,74.86,1430120000.0
2007-11-23 03:30:00,74.887,74.887,74.758,74.811,1127210000.0
2007-11-23 03:45:00,74.839,74.839,74.584,74.609,1484190000.0
2007-11-23 04:00:00,74.602,74.732,74.586,74.687,1229590000.0
2007-11-23 04:15:00,74.694,74.731,74.656,74.716,1491400000.0
2007-11-23 04:30:00,74.709,74.712,74.542,74.595,930870000.0
2007-11-23 04:45:00,74.601,74.634,74.513,74.587,1363150000.0
2007-11-23 05:00:00,74.603,74.662,74.562,74.612,1203260000.0
2007-11-23 05:15:00,74.655,74.691,74.607,74.678,1073780000.0
2007-11-23 05:30:00,74.69,74.701,74.611,74.611,1559170000.0
2007-11-23 05:45:00,74.645,74.654,74.499,74.552,1096650000.0
2007-11-23 06:00:00,74.557,74.608,74.445,74.476,1047320000.0
2007-11-23 06:15:00,74.465,74.473,74.36,74.398,1576260000.0
2007-11-23 06:30:00,74.414,74.518,74.377,74.487,1295020000.0
2007-11-23 06:45:00,74.485,74.517,74.438,74.473,1094210000.0
2007-11-23 07:00:00,74.494,74.54,74.435,74.515,1018260000.0
2007-11-23 07:15:00,74.544,74.569,74.485,74.529,1472430000.0
2007-11-23 07:30:00,74.561,74.69,74.544,74.659,1366460000.0
2007-11-23 07:45:00,74.653,74.741,74.616,74.676,1176050000.0
2007-11-23 08:00:00,74.707,74.721,74.607,74.626,1059410000.0
2007-11-23 08:15:00,74.653,74.697,74.592,74.616,1078490000.0
2007-11-23 08:30:00,74.632,74.704,74.562,74.634,1040170000.0
2007-11-23 08:45:00,74.641,74.745,74.616,74.709,1335390000.0
2007-11-23 09:00:00,74.735,74.735,74.575,74.675,1139160000.0
2007-11-23 09:15:00,74.666,74.689,74.621,74.676,945000000.0
2007-11-23 09:30:00,74.71,74.71,74.574,74.624,1395550000.0
2007-11-23 09:45:00,74.644,74.678,74.596,74.652,1389600000.0
2007-11-23 10:00:00,74.675,74.749,74.622,74.665,1261910000.0
2007-11-23 10:15:00,74.689,74.895,74.618,74.82,1332310000.0
2007-11-23 10:30:00,74.821,74.902,74.753,74.844,1029270000.0
2007-11-23 10:45:00,74.858,74.902,74.791,74.887,1007730000.0
2007-11-23 11:00:00,74.901,75.003,74.867,74.933,1019500000.0
2007-11-23 11:15:00,74.93,75.135,74.883,75.038,683450000.0
2007-11-23 11:30:00,75.046,75.079,74.976,74.999,994540000.0
2007-11-23 11:45:00,75.002,75.015,74.91,74.927,1294980000.0
2007-11-23 12:00:00,74.931,74.982,74.905,74.954,1120390000.0
2007-11-23 12:15:00,74.95,74.971,74.755,74.764,1013510000.0
2007-11-23 12:30:00,74.786,74.926,74.731,74.78,1032980000.0
2007-11-23 12:45:00,74.788,74.839,74.618,74.73,1072760000.0
2007-11-23 13:00:00,74.747,74.862,74.691,74.757,1363140000.0
2007-11-23 13:15:00,74.767,74.84,74.711,74.711,1200770000.0
2007-11-23 13:30:00,74.722,74.86,74.722,74.784,1072330000.0
2007-11-23 13:45:00,74.773,74.852,74.735,74.798,1570560000.0
2007-11-23 14:00:00,74.792,74.841,74.744,74.808,1324160000.0
2007-11-23 14:15:00,74.823,74.877,74.782,74.855,1282270000.0
2007-11-23 14:30:00,74.871,74.881,74.745,74.798,1009380000.0
2007-11-23 14:45:00,74.831,74.874,74.687,74.822,1324320000.0
2007-11-23 15:00:00,74.868,74.893,74.797,74.81,1489650000.0
2007-11-23 15:15:00,74.839,74.873,74.778,74.832,1311730000.0
2007-11-23 15:30:00,74.855,74.943,74.823,74.915,1265930000.0
2007-11-23 15:45:00,74.922,74.936,74.783,74.842,1245080000.0
2007-11-23 16:00:00,74.849,74.885,74.804,74.84,1058300000.0
2007-11-23 16:15:00,74.873,74.873,74.786,74.802,1379030000.0
2007-11-23 16:30:00,74.808,74.944,74.801,74.893,1228750000.0
2007-11-23 16:45:00,74.889,74.906,74.827,74.854,1412660000.0
2007-11-23 17:00:00,74.837,74.85,74.762,74.818,1048370000.0
2007-11-23 17:15:00,74.826,74.884,74.794,74.796,1020060000.0
2007-11-23 17:30:00,74.82,74.872,74.767,74.836,1004780000.0
2007-11-23 17:45:00,74.844,74.887,74.816,74.881,1305220000.0
2007-11-23 18:00:00,74.864,74.992,74.859,74.92,1160440000.0
2007-11-23 18:15:00,74.979,74.979,74.798,74.856,1176560000.0
2007-11-23 18:30:00,74.861,74.938,74.792,74.937,1605730000.0
2007-11-23 18:45:00,74.926,75.064,74.901,75.008,1408530000.0
2007-11-23 19:00:00,75.042,75.042,74.964,75.004,1375910000.0
2007-11-23 19:15:00,75.024,75.057,74.962,75.027,1301790000.0
2007-11-23 19:30:00,75.046,75.123,75.025,75.046,1071850000.0
2007-11-23 19:45:00,75.052,75.099,74.992,75.099,1527610000.0
2007-11-23 20:00:00,75.069,75.112,74.976,75.027,1012270000.0
2007-11-23 20:15:00,75.118,75.118,74.995,74.998,901030000.0
2007-11-23 20:30:00,75.024,75.112,75.008,75.055,1131010000.0
2007-11-23 20:45:00,75.054,75.076,75.006,75.064,1220860000.0
2007-11-23 21:00:00,75.081,75.081,74.967,74.981,1623380000.0
2007-11-23 21:15:00,74.997,75.073,74.983,75.026,1322790000.0
2007-11-23 21:30:00,75.076,75.076,74.962,74.999,985210000.0
2007-11-23 21:45:00,75.039,75.091,74.935,74.964,1382330000.0
2007-11-23 22:00:00,75.013,75.136,74.871,74.891,1110520000.0
2007-11-23 22:15:00,74.941,75.156,74.914,74.966,498500000.0
2007-11-23 22:30:00,75.058,75.063,74.954,74.996,705720000.0
2007-11-23 22:45:00,75.103,75.124,74.99,75.124,753460000.0
2007-11-23 23:00:00,75.155,75.162,75.03,75.1,680350000.0
2007-11-23 23:15:00,75.084,75.16,75.081,75.146,697040000.0
2007-11-23 23:30:00,75.183,75.183,75.054,75.058,864930000.0
2007-11-23 23:45:00,75.083,75.121,75.048,75.076,1024380000.0
2007-11-26 02:00:00,75.378,75.38,75.246,75.267,1567250000.0
2007-11-26 02:15:00,75.303,75.31,75.227,75.258,908540000.0
2007-11-26 02:30:00,75.277,75.338,75.24,75.302,938420000.0
2007-11-26 02:45:00,75.321,75.375,75.297,75.299,973300000.0
2007-11-26 03:00:00,75.322,75.322,75.245,75.283,1065730000.0
2007-11-26 03:15:00,75.326,75.353,75.247,75.304,927320000.0
2007-11-26 03:30:00,75.342,75.4,75.31,75.365,1002120000.0
2007-11-26 03:45:00,75.385,75.427,75.355,75.366,1005310000.0
2007-11-26 04:00:00,75.404,75.425,75.354,75.404,1284500000.0
2007-11-26 04:15:00,75.414,75.448,75.35,75.361,1142030000.0
2007-11-26 04:30:00,75.391,75.407,75.336,75.351,714930000.0
2007-11-26 04:45:00,75.359,75.39,75.259,75.259,798000000.0
2007-11-26 05:00:00,75.221,75.271,74.947,75.006,910790000.0
2007-11-26 05:15:00,75.032,75.109,74.995,75.035,1101240000.0
2007-11-26 05:30:00,75.069,75.137,75.013,75.092,1222170000.0
2007-11-26 05:45:00,75.1,75.228,75.065,75.206,1323960000.0
2007-11-26 06:00:00,75.23,75.266,75.154,75.189,1376930000.0
2007-11-26 06:15:00,75.225,75.225,75.121,75.158,1229520000.0
2007-11-26 06:30:00,75.151,75.282,75.059,75.222,1406930000.0
2007-11-26 06:45:00,75.223,75.241,75.114,75.203,1649660000.0
2007-11-26 07:00:00,75.209,75.386,75.172,75.358,1255630000.0
2007-11-26 07:15:00,75.363,75.384,75.286,75.322,1131310000.0
2007-11-26 07:30:00,75.332,75.362,75.193,75.212,1271450000.0
2007-11-26 07:45:00,75.234,75.266,75.166,75.204,1220940000.0
2007-11-26 08:00:00,75.226,75.271,75.179,75.203,1538280000.0
2007-11-26 08:15:00,75.207,75.267,75.19,75.218,1107940000.0
2007-11-26 08:30:00,75.212,75.239,75.12,75.16,1408070000.0
2007-11-26 08:45:00,75.196,75.201,75.102,75.147,1446670000.0
2007-11-26 09:00:00,75.158,75.191,75.093,75.16,1455350000.0
2007-11-26 09:15:00,75.166,75.166,75.011,75.051,1515660000.0
2007-11-26 09:30:00,75.06,75.106,74.998,75.03,1075880000.0
2007-11-26 09:45:00,75.043,75.195,75.019,75.194,1141760000.0
2007-11-26 10:00:00,75.213,75.252,75.164,75.196,1369510000.0
2007-11-26 10:15:00,75.22,75.281,75.17,75.225,984400000.0
2007-11-26 10:30:00,75.262,75.397,75.218,75.333,1083610000.0
2007-11-26 10:45:00,75.347,75.387,75.261,75.383,1047090000.0
2007-11-26 11:00:00,75.419,75.42,75.27,75.313,1499150000.0
2007-11-26 11:15:00,75.306,75.354,75.252,75.292,1144820000.0
2007-11-26 11:30:00,75.299,75.315,75.196,75.2,1323230000.0
2007-11-26 11:45:00,75.221,75.278,75.131,75.179,1110480000.0
2007-11-26 12:00:00,75.199,75.276,75.159,75.244,1199810000.0
2007-11-26 12:15:00,75.29,75.29,75.178,75.188,1344520000.0
2007-11-26 12:30:00,75.238,75.238,75.172,75.194,1391880000.0
2007-11-26 12:45:00,75.231,75.24,75.157,75.157,1400640000.0
2007-11-26 13:00:00,75.191,75.27,75.16,75.182,1250720000.0
2007-11-26 13:15:00,75.209,75.218,75.105,75.107,1079260000.0
2007-11-26 13:30:00,75.128,75.272,75.092,75.221,1413480000.0
2007-11-26 13:45:00,75.238,75.296,75.215,75.286,1354120000.0
2007-11-26 14:00:00,75.285,75.292,75.175,75.187,1500390000.0
2007-11-26 14:15:00,75.183,75.242,75.134,75.183,1047770000.0
2007-11-26 14:30:00,75.187,75.221,75.071,75.149,1175570000.0
2007-11-26 14:45:00,75.138,75.194,75.092,75.167,1355140000.0
2007-11-26 15:00:00,75.167,75.204,75.104,75.172,1030150000.0
2007-11-26 15:15:00,75.19,75.217,75.059,75.086,1011490000.0
2007-11-26 15:30:00,75.101,75.147,74.967,74.987,1014030000.0
2007-11-26 15:45:00,75.001,75.083,74.985,75.041,1177870000.0
2007-11-26 16:00:00,75.06,75.113,74.982,74.997,1317460000.0
2007-11-26 16:15:00,75.02,75.165,74.993,75.114,1021040000.0
2007-11-26 16:30:00,75.133,75.143,75.013,75.128,674250000.0
2007-11-26 16:45:00,75.142,75.157,75.064,75.152,1013710000.0
2007-11-26 17:00:00,75.134,75.249,75.084,75.206,1027120000.0
2007-11-26 17:15:00,75.207,75.223,75.058,75.076,1000290000.0
2007-11-26 17:30:00,75.083,75.13,75.064,75.078,1353580000.0
2007-11-26 17:45:00,75.076,75.094,74.993,75.022,1284420000.0
2007-11-26 18:00:00,75.015,75.044,74.838,74.862,1355430000.0
2007-11-26 18:15:00,74.846,74.965,74.839,74.925,1429970000.0
2007-11-26 18:30:00,74.923,75.033,74.9,74.986,982980000.0
2007-11-26 18:45:00,75.017,75.029,74.954,74.971,1117420000.0
2007-11-26 19:00:00,74.989,75.021,74.954,74.971,1294780000.0
2007-11-26 19:15:00,74.984,75.051,74.924,75.029,984120000.0
2007-11-26 19:30:00,75.056,75.063,74.972,75.01,1073760000.0
2007-11-26 19:45:00,75.023,75.039,74.977,75.02,1020050000.0
2007-11-26 20:00:00,75.044,75.046,74.961,74.979,1269880000.0
2007-11-26 20:15:00,75.0,75.002,74.898,74.905,1389060000.0
2007-11-26 20:30:00,74.93,75.003,74.901,74.941,1452870000.0
2007-11-26 20:45:00,74.965,74.965,74.824,74.841,1008040000.0
2007-11-26 21:00:00,74.847,74.889,74.752,74.802,1154460000.0
2007-11-26 21:15:00,74.823,74.909,74.799,74.867,1287840000.0
2007-11-26 21:30:00,74.891,74.899,74.735,74.756,1549660000.0
2007-11-26 21:45:00,74.772,74.79,74.696,74.699,1058320000.0
2007-11-26 22:00:00,74.688,74.725,74.462,74.517,1094830000.0
2007-11-26 22:15:00,74.529,74.575,74.382,74.443,1532940000.0
2007-11-26 22:30:00,74.446,74.499,74.388,74.448,1051020000.0
2007-11-26 22:45:00,74.477,74.477,74.2,74.212,1197560000.0
2007-11-26 23:00:00,74.235,74.267,74.198,74.244,1393240000.0
2007-11-26 23:15:00,74.276,74.279,74.208,74.259,854120000.0
2007-11-26 23:30:00,74.264,74.316,74.252,74.264,1536480000.0
2007-11-26 23:45:00,74.286,74.308,74.252,74.289,1232060000.0
2007-11-27 00:00:00,74.313,74.317,74.239,74.286,1464410000.0
2007-11-27 00:15:00,74.312,74.439,74.292,74.432,1170520000.0
2007-11-27 00:30:00,74.436,74.437,74.331,74.331,1487210000.0
2007-11-27 00:45:00,74.356,74.464,74.314,74.407,1137740000.0
2007-11-27 01:00:00,74.431,74.431,74.328,74.369,1433280000.0
2007-11-27 01:15:00,74.409,74.411,74.309,74.349,1617270000.0
2007-11-27 01:30:00,74.385,74.402,74.281,74.281,1514930000.0
2007-11-27 01:45:00,74.305,74.316,74.223,74.288,1503610000.0
2007-11-27 02:00:00,74.32,74.402,74.302,74.339,1384160000.0
2007-11-27 02:15:00,74.373,74.382,74.286,74.341,1597420000.0
2007-11-27 02:30:00,74.363,74.38,74.302,74.327,1047120000.0
2007-11-27 02:45:00,74.356,74.356,74.244,74.265,1381870000.0
2007-11-27 03:00:00,74.305,74.449,74.257,74.402,1169960000.0
2007-11-27 03:15:00,74.414,74.475,74.401,74.428,993890000.0
2007-11-27 03:30:00,74.469,74.469,74.369,74.416,1321320000.0
2007-11-27 03:45:00,74.44,74.442,74.378,74.411,1144000000.0
2007-11-27 04:00:00,74.422,74.446,74.367,74.437,1337730000.0
2007-11-27 04:15:00,74.444,74.481,74.401,74.453,999720000.0
2007-11-27 04:30:00,74.444,74.504,74.4,74.475,1175200000.0
2007-11-27 04:45:00,74.51,74.69,74.47,74.593,1633150000.0
2007-11-27 05:00:00,74.614,75.014,74.614,74.966,1008420000.0
2007-11-27 05:15:00,74.985,75.227,74.977,75.019,1551200000.0
2007-11-27 05:30:00,75.065,75.456,75.038,75.319,1305740000.0
2007-11-27 05:45:00,75.324,75.378,75.224,75.305,1133680000.0
2007-11-27 06:00:00,75.303,75.306,75.144,75.167,1506310000.0
2007-11-27 06:15:00,75.172,75.173,75.043,75.122,1169900000.0
2007-11-27 06:30:00,75.153,75.228,75.031,75.053,1528400000.0
2007-11-27 06:45:00,75.096,75.127,75.049,75.083,1069580000.0
2007-11-27 07:00:00,75.104,75.17,75.066,75.133,1257840000.0
2007-11-27 07:15:00,75.152,75.152,75.024,75.035,1455840000.0
2007-11-27 07:30:00,75.063,75.169,75.046,75.144,1412590000.0
2007-11-27 07:45:00,75.18,75.203,75.095,75.143,1228270000.0
2007-11-27 08:00:00,75.158,75.27,75.127,75.221,1085190000.0
2007-11-27 08:15:00,75.214,75.267,75.116,75.128,1050470000.0
2007-11-27 08:30:00,75.191,75.213,75.113,75.134,1342650000.0
2007-11-27 08:45:00,75.12,75.177,74.896,74.912,1324740000.0
2007-11-27 09:00:00,74.892,74.92,74.759,74.854,886150000.0
2007-11-27 09:15:00,74.869,74.989,74.838,74.961,905930000.0
2007-11-27 09:30:00,74.938,74.992,74.888,74.924,889700000.0
2007-11-27 09:45:00,74.927,74.946,74.834,74.862,1143620000.0
2007-11-27 10:00:00,74.901,74.923,74.791,74.905,1271360000.0
2007-11-27 10:15:00,74.906,74.912,74.785,74.877,1053140000.0
2007-11-27 10:30:00,74.864,74.95,74.813,74.898,1011300000.0
2007-11-27 10:45:00,74.916,74.983,74.889,74.937,1139430000.0
2007-11-27 11:00:00,74.964,75.051,74.917,74.967,1112750000.0
2007-11-27 11:15:00,75.011,75.038,74.91,74.928,1169240000.0
2007-11-27 11:30:00,74.953,74.971,74.882,74.888,989850000.0
2007-11-27 11:45:00,74.913,74.913,74.811,74.878,1217730000.0
2007-11-27 12:00:00,74.873,74.95,74.856,74.911,1270390000.0
2007-11-27 12:15:00,74.923,74.973,74.879,74.921,1074040000.0
2007-11-27 12:30:00,74.932,74.981,74.901,74.929,988770000.0
2007-11-27 12:45:00,74.967,74.985,74.931,74.954,1025190000.0
2007-11-27 13:00:00,74.97,74.99,74.887,74.915,1316370000.0
2007-11-27 13:15:00,74.919,74.94,74.867,74.899,1117470000.0
2007-11-27 13:30:00,74.871,74.89,74.788,74.833,1073180000.0
2007-11-27 13:45:00,74.842,74.892,74.803,74.808,1544380000.0
2007-11-27 14:00:00,74.837,74.865,74.786,74.821,1000430000.0
2007-11-27 14:15:00,74.83,74.888,74.677,74.708,1335360000.0
2007-11-27 14:30:00,74.702,74.749,74.635,74.682,1152110000.0
2007-11-27 14:45:00,74.657,74.737,74.443,74.443,1129470000.0
2007-11-27 15:00:00,74.451,74.529,74.398,74.516,1568240000.0
2007-11-27 15:15:00,74.509,74.661,74.506,74.623,1187060000.0
2007-11-27 15:30:00,74.618,74.866,74.592,74.864,1030180000.0
2007-11-27 15:45:00,74.87,74.87,74.72,74.781,1082800000.0
2007-11-27 16:00:00,74.793,74.932,74.728,74.868,715510000.0
2007-11-27 16:15:00,74.863,74.878,74.772,74.842,906750000.0
2007-11-27 16:30:00,74.813,74.964,74.753,74.848,1318210000.0
2007-11-27 16:45:00,74.834,75.023,74.828,74.922,1215690000.0
2007-11-27 17:00:00,74.905,74.978,74.748,74.753,1065590000.0
2007-11-27 17:15:00,74.766,74.964,74.759,74.918,1047220000.0
2007-11-27 17:30:00,74.917,75.129,74.917,75.117,1021450000.0
2007-11-27 17:45:00,75.104,75.294,75.104,75.263,1414740000.0
2007-11-27 18:00:00,75.264,75.305,75.136,75.292,1139780000.0
2007-11-27 18:15:00,75.294,75.413,75.272,75.327,1049790000.0
2007-11-27 18:30:00,75.311,75.39,75.227,75.234,1550250000.0
2007-11-27 18:45:00,75.237,75.329,75.209,75.306,1095420000.0
2007-11-27 19:00:00,75.268,75.314,75.176,75.196,1577590000.0
2007-11-27 19:15:00,75.211,75.245,75.141,75.209,905800000.0
2007-11-27 19:30:00,75.247,75.387,75.224,75.33,1077260000.0
2007-11-27 19:45:00,75.357,75.394,75.268,75.268,1575430000.0
2007-11-27 20:00:00,75.284,75.321,75.239,75.282,1226980000.0
2007-11-27 20:15:00,75.307,75.475,75.269,75.419,1369050000.0
2007-11-27 20:30:00,75.442,75.459,75.338,75.366,939630000.0
2007-11-27 20:45:00,75.376,75.428,75.293,75.295,1291030000.0
2007-11-27 21:00:00,75.325,75.352,75.211,75.352,1580120000.0
2007-11-27 21:15:00,75.311,75.342,75.284,75.302,998390000.0
2007-11-27 21:30:00,75.311,75.34,75.129,75.14,1145540000.0
2007-11-27 21:45:00,75.193,75.293,75.15,75.234,1317890000.0
2007-11-27 22:00:00,75.243,75.329,75.196,75.291,1187150000.0
2007-11-27 22:15:00,75.32,75.34,75.204,75.235,1122640000.0
2007-11-27 22:30:00,75.267,75.412,75.242,75.383,963780000.0
2007-11-27 22:45:00,75.389,75.452,75.359,75.416,775610000.0
2007-11-27 23:00:00,75.407,75.439,75.352,75.416,904670000.0
2007-11-27 23:15:00,75.453,75.508,75.385,75.504,796560000.0
2007-11-27 23:30:00,75.53,75.639,75.49,75.561,1090320000.0
2007-11-27 23:45:00,75.596,75.602,75.493,75.5,1260790000.0
2007-11-28 00:00:00,75.525,75.598,75.479,75.481,1050730000.0
2007-11-28 00:15:00,75.508,75.514,75.392,75.445,847720000.0
2007-11-28 00:30:00,75.473,75.497,75.36,75.394,953840000.0
2007-11-28 00:45:00,75.429,75.467,75.408,75.428,729790000.0
2007-11-28 01:00:00,75.454,75.463,75.401,75.445,981240000.0
2007-11-28 01:15:00,75.476,75.535,75.45,75.452,944370000.0
2007-11-28 01:30:00,75.469,75.469,75.318,75.321,1104100000.0
2007-11-28 01:45:00,75.352,75.417,75.314,75.387,1179900000.0
2007-11-28 02:00:00,75.412,75.412,75.289,75.331,1377070000.0
2007-11-28 02:15:00,75.351,75.353,75.217,75.227,1572250000.0
2007-11-28 02:30:00,75.222,75.293,75.168,75.172,1179310000.0
2007-11-28 02:45:00,75.192,75.239,75.13,75.158,1372480000.0
2007-11-28 03:00:00,75.214,75.214,75.118,75.14,1197170000.0
2007-11-28 03:15:00,75.149,75.159,75.057,75.078,1050490000.0
2007-11-28 03:30:00,75.116,75.168,75.023,75.158,1475440000.0
2007-11-28 03:45:00,75.186,75.307,75.161,75.19,1129780000.0
2007-11-28 04:00:00,75.209,75.214,75.064,75.129,1335290000.0
2007-11-28 04:15:00,75.165,75.193,75.129,75.168,927920000.0
2007-11-28 04:30:00,75.165,75.167,75.111,75.14,1162380000.0
2007-11-28 04:45:00,75.182,75.182,75.015,75.029,1618120000.0
2007-11-28 05:00:00,75.047,75.138,75.005,75.134,974730000.0
2007-11-28 05:15:00,75.111,75.155,75.085,75.1,1419770000.0
2007-11-28 05:30:00,75.12,75.12,74.959,75.014,1120280000.0
2007-11-28 05:45:00,75.013,75.029,74.912,75.024,1222530000.0
2007-11-28 06:00:00,75.029,75.075,74.977,75.075,1395930000.0
2007-11-28 06:15:00,75.093,75.126,75.046,75.079,1159580000.0
2007-11-28 06:30:00,75.082,75.099,74.996,75.052,1440340000.0
2007-11-28 06:45:00,75.079,75.098,75.032,75.061,1028710000.0
2007-11-28 07:00:00,75.053,75.097,75.024,75.067,1262880000.0
2007-11-28 07:15:00,75.074,75.156,75.052,75.131,1439350000.0
2007-11-28 07:30:00,75.144,75.151,75.056,75.13,1410160000.0
2007-11-28 07:45:00,75.128,75.172,75.085,75.097,1232840000.0
2007-11-28 08:00:00,75.092,75.16,75.038,75.136,1049120000.0
2007-11-28 08:15:00,75.165,75.195,75.064,75.123,1066560000.0
2007-11-28 08:30:00,75.153,75.181,75.091,75.111,1382810000.0
2007-11-28 08:45:00,75.121,75.144,75.035,75.093,1320950000.0
2007-11-28 09:00:00,75.098,75.116,75.04,75.04,832230000.0
2007-11-28 09:15:00,75.072,75.171,75.038,75.143,777960000.0
2007-11-28 09:30:00,75.144,75.218,75.106,75.216,849930000.0
2007-11-28 09:45:00,75.212,75.253,75.159,75.203,1177740000.0
2007-11-28 10:00:00,75.211,75.233,75.102,75.189,1277970000.0
2007-11-28 10:15:00,75.228,75.273,75.134,75.19,1095540000.0
2007-11-28 10:30:00,75.218,75.326,75.142,75.274,1022560000.0
2007-11-28 10:45:00,75.294,75.548,75.255,75.382,1137220000.0
2007-11-28 11:00:00,75.389,75.494,75.314,75.336,1142510000.0
2007-11-28 11:15:00,75.371,75.479,75.334,75.419,1188750000.0
2007-11-28 11:30:00,75.436,75.476,75.34,75.349,1100490000.0
2007-11-28 11:45:00,75.346,75.381,75.26,75.327,1218330000.0
2007-11-28 12:00:00,75.382,75.491,75.334,75.464,1159100000.0
2007-11-28 12:15:00,75.491,75.491,75.349,75.451,1090060000.0
2007-11-28 12:30:00,75.462,75.547,75.423,75.452,1017690000.0
2007-11-28 12:45:00,75.483,75.6,75.422,75.6,1032080000.0
2007-11-28 13:00:00,75.62,75.693,75.568,75.66,1357630000.0
2007-11-28 13:15:00,75.635,75.849,75.635,75.786,1187950000.0
2007-11-28 13:30:00,75.821,76.068,75.807,75.995,1024990000.0
2007-11-28 13:45:00,75.998,76.038,75.85,75.871,1512250000.0
2007-11-28 14:00:00,75.892,75.892,75.818,75.831,996410000.0
2007-11-28 14:15:00,75.853,75.983,75.801,75.983,1211930000.0
2007-11-28 14:30:00,75.993,76.066,75.94,76.045,1139380000.0
2007-11-28 14:45:00,76.03,76.134,75.96,75.975,1158830000.0
2007-11-28 15:00:00,75.986,76.1,75.889,76.015,1592460000.0
2007-11-28 15:15:00,76.001,76.046,75.842,75.878,1159040000.0
2007-11-28 15:30:00,75.872,76.032,75.776,76.009,1024190000.0
2007-11-28 15:45:00,75.982,76.029,75.898,75.926,1079670000.0
2007-11-28 16:00:00,75.937,75.946,75.82,75.846,720720000.0
2007-11-28 16:15:00,75.872,75.953,75.815,75.904,897350000.0
2007-11-28 16:30:00,75.932,76.002,75.894,75.936,1315160000.0
2007-11-28 16:45:00,75.967,76.081,75.939,76.012,1218670000.0
2007-11-28 17:00:00,76.017,76.087,75.998,76.055,1045850000.0
2007-11-28 17:15:00,76.033,76.118,76.006,76.041,1041950000.0
2007-11-28 17:30:00,76.063,76.128,76.001,76.112,991850000.0
2007-11-28 17:45:00,76.107,76.158,76.032,76.071,1396260000.0
2007-11-28 18:00:00,76.081,76.141,76.029,76.128,1146160000.0
2007-11-28 18:15:00,76.129,76.29,76.129,76.261,1048150000.0
2007-11-28 18:30:00,76.262,76.269,76.211,76.223,1535450000.0
2007-11-28 18:45:00,76.252,76.335,76.203,76.324,1057120000.0
2007-11-28 19:00:00,76.321,76.39,76.226,76.244,1555770000.0
2007-11-28 19:15:00,76.253,76.34,76.226,76.306,898740000.0
2007-11-28 19:30:00,76.305,76.363,76.264,76.309,1103110000.0
2007-11-28 19:45:00,76.34,76.34,76.253,76.253,1374310000.0
2007-11-28 20:00:00,76.237,76.283,76.188,76.209,1268560000.0
2007-11-28 20:15:00,76.243,76.312,76.223,76.273,1394400000.0
2007-11-28 20:30:00,76.267,76.301,76.229,76.233,970660000.0
2007-11-28 20:45:00,76.263,76.455,76.233,76.417,1321750000.0
2007-11-28 21:00:00,76.419,76.435,76.325,76.375,1639980000.0
2007-11-28 21:15:00,76.407,76.41,76.3,76.349,914550000.0
2007-11-28 21:30:00,76.337,76.349,76.211,76.219,1158420000.0
2007-11-28 21:45:00,76.226,76.236,76.113,76.113,1329610000.0
2007-11-28 22:00:00,76.165,76.194,76.107,76.194,1139680000.0
2007-11-28 22:15:00,76.241,76.252,76.177,76.189,1041310000.0
2007-11-28 22:30:00,76.217,76.243,76.144,76.144,867280000.0
2007-11-28 22:45:00,76.186,76.232,76.114,76.176,784780000.0
2007-11-28 23:00:00,76.214,76.262,76.164,76.247,773720000.0
2007-11-28 23:15:00,76.292,76.292,76.201,76.201,821710000.0
2007-11-28 23:30:00,76.216,76.231,76.134,76.157,923200000.0
2007-11-28 23:45:00,76.203,76.23,76.127,76.168,1172360000.0
2007-11-29 00:00:00,76.214,76.214,76.101,76.101,1140530000.0
2007-11-29 00:15:00,76.111,76.12,76.055,76.099,849020000.0
2007-11-29 00:30:00,76.124,76.159,76.093,76.119,939430000.0
2007-11-29 00:45:00,76.134,76.167,76.097,76.112,738440000.0
2007-11-29 01:00:00,76.143,76.195,76.122,76.156,1241310000.0
2007-11-29 01:15:00,76.175,76.201,76.092,76.092,1005770000.0
2007-11-29 01:30:00,76.106,76.239,76.103,76.219,1074040000.0
2007-11-29 01:45:00,76.25,76.25,76.14,76.178,1224600000.0
2007-11-29 02:00:00,76.211,76.268,76.182,76.229,1267010000.0
2007-11-29 02:15:00,76.261,76.264,76.197,76.217,1589870000.0
2007-11-29 02:30:00,76.216,76.244,76.109,76.109,1278450000.0
2007-11-29 02:45:00,76.134,76.213,76.087,76.186,1374570000.0
2007-11-29 03:00:00,76.229,76.344,76.198,76.289,1174870000.0
2007-11-29 03:15:00,76.304,76.391,76.294,76.323,780730000.0
2007-11-29 03:30:00,76.345,76.345,76.273,76.305,1403890000.0
2007-11-29 03:45:00,76.329,76.39,76.302,76.377,1114030000.0
2007-11-29 04:00:00,76.381,76.413,76.227,76.277,1290280000.0
2007-11-29 04:15:00,76.294,76.323,76.036,76.081,1096070000.0
2007-11-29 04:30:00,76.061,76.19,76.061,76.126,1212740000.0
2007-11-29 04:45:00,76.152,76.163,75.971,75.986,1685810000.0
2007-11-29 05:00:00,76.015,76.084,75.989,76.033,1049160000.0
2007-11-29 05:15:00,76.055,76.1,75.994,76.1,1582830000.0
2007-11-29 05:30:00,76.102,76.136,76.045,76.121,1121390000.0
2007-11-29 05:45:00,76.112,76.191,76.028,76.037,1239570000.0
2007-11-29 06:00:00,76.064,76.074,76.017,76.057,1150690000.0
2007-11-29 06:15:00,76.066,76.074,75.98,76.011,1139730000.0
2007-11-29 06:30:00,76.011,76.011,75.908,75.991,1540350000.0
2007-11-29 06:45:00,76.002,76.002,75.903,75.928,1055270000.0
2007-11-29 07:00:00,75.941,76.021,75.926,76.003,1048580000.0
2007-11-29 07:15:00,76.046,76.119,76.015,76.075,1382430000.0
2007-11-29 07:30:00,76.049,76.069,75.953,76.022,1610710000.0
2007-11-29 07:45:00,76.051,76.051,75.972,76.004,1168860000.0
2007-11-29 08:00:00,76.026,76.041,75.943,75.981,1066640000.0
2007-11-29 08:15:00,76.057,76.062,75.94,75.945,1015830000.0
2007-11-29 08:30:00,75.988,76.043,75.932,75.964,1369520000.0
2007-11-29 08:45:00,75.99,76.143,75.937,76.118,1334040000.0
2007-11-29 09:00:00,76.123,76.142,76.047,76.069,800620000.0
2007-11-29 09:15:00,76.096,76.106,75.923,75.989,880070000.0
2007-11-29 09:30:00,76.026,76.026,75.874,75.875,852290000.0
2007-11-29 09:45:00,75.859,75.896,75.731,75.792,1193120000.0
2007-11-29 10:00:00,75.772,75.922,75.764,75.847,1288760000.0
2007-11-29 10:15:00,75.878,76.06,75.846,76.009,1065510000.0
2007-11-29 10:30:00,76.029,76.132,75.987,76.091,1026180000.0
2007-11-29 10:45:00,76.152,76.152,75.947,76.081,1144320000.0
2007-11-29 11:00:00,76.091,76.113,75.989,76.038,1112710000.0
2007-11-29 11:15:00,76.049,76.135,76.006,76.04,1084820000.0
2007-11-29 11:30:00,76.044,76.052,75.854,75.903,1104730000.0
2007-11-29 11:45:00,75.938,75.968,75.88,75.954,1243840000.0
2007-11-29 12:00:00,75.951,75.951,75.871,75.901,1273060000.0
2007-11-29 12:15:00,75.924,75.949,75.885,75.895,1018900000.0
2007-11-29 12:30:00,75.932,75.995,75.903,75.942,996960000.0
2007-11-29 12:45:00,75.953,76.019,75.888,75.904,1044080000.0
2007-11-29 13:00:00,75.908,75.926,75.736,75.774,1375330000.0
2007-11-29 13:15:00,75.788,75.835,75.696,75.741,1209070000.0
2007-11-29 13:30:00,75.781,75.916,75.722,75.87,1043670000.0
2007-11-29 13:45:00,75.9,75.903,75.804,75.855,1492900000.0
2007-11-29 14:00:00,75.83,75.891,75.787,75.878,1013040000.0
2007-11-29 14:15:00,75.887,75.923,75.834,75.903,1260590000.0
2007-11-29 14:30:00,75.913,75.982,75.89,75.965,1093870000.0
2007-11-29 14:45:00,75.971,75.992,75.922,75.94,1094490000.0
2007-11-29 15:00:00,75.961,75.961,75.845,75.871,1445300000.0
2007-11-29 15:15:00,75.899,75.909,75.755,75.804,1174930000.0
2007-11-29 15:30:00,75.8,75.837,75.695,75.734,1079610000.0
2007-11-29 15:45:00,75.75,75.877,75.707,75.79,1095420000.0
2007-11-29 16:00:00,75.822,75.822,75.683,75.738,729500000.0
2007-11-29 16:15:00,75.762,75.827,75.705,75.784,927310000.0
2007-11-29 16:30:00,75.758,75.834,75.715,75.795,1340090000.0
2007-11-29 16:45:00,75.816,75.817,75.673,75.679,1204090000.0
2007-11-29 17:00:00,75.668,75.724,75.489,75.526,1030130000.0
2007-11-29 17:15:00,75.523,75.598,75.472,75.543,1063310000.0
2007-11-29 17:30:00,75.591,75.626,75.498,75.58,1003410000.0
2007-11-29 17:45:00,75.599,75.668,75.545,75.646,1411290000.0
2007-11-29 18:00:00,75.613,75.822,75.608,75.773,1162220000.0
2007-11-29 18:15:00,75.803,75.805,75.656,75.751,1047640000.0
2007-11-29 18:30:00,75.738,75.928,75.738,75.882,1559030000.0
2007-11-29 18:45:00,75.897,75.934,75.828,75.836,1114200000.0
2007-11-29 19:00:00,75.81,75.866,75.747,75.747,1587790000.0
2007-11-29 19:15:00,75.73,75.774,75.667,75.768,843140000.0
2007-11-29 19:30:00,75.793,75.805,75.733,75.779,1057930000.0
2007-11-29 19:45:00,75.791,75.791,75.646,75.674,1535440000.0
2007-11-29 20:00:00,75.669,75.75,75.563,75.718,1195020000.0
2007-11-29 20:15:00,75.755,75.775,75.628,75.658,1306380000.0
2007-11-29 20:30:00,75.646,75.724,75.568,75.595,851520000.0
2007-11-29 20:45:00,75.606,75.696,75.571,75.631,1353010000.0
2007-11-29 21:00:00,75.659,75.681,75.61,75.657,1651690000.0
2007-11-29 21:15:00,75.683,75.717,75.645,75.706,1023640000.0
2007-11-29 21:30:00,75.713,75.741,75.646,75.715,1148930000.0
2007-11-29 21:45:00,75.743,75.78,75.704,75.759,1356310000.0
2007-11-29 22:00:00,75.768,75.813,75.687,75.69,1187750000.0
2007-11-29 22:15:00,75.723,75.75,75.668,75.734,1046740000.0
2007-11-29 22:30:00,75.725,75.752,75.678,75.738,898980000.0
2007-11-29 22:45:00,75.766,75.794,75.731,75.786,792850000.0
2007-11-29 23:00:00,75.821,75.821,75.76,75.795,902680000.0
2007-11-29 23:15:00,75.783,75.863,75.778,75.831,598850000.0
2007-11-29 23:30:00,75.863,75.874,75.81,75.819,807790000.0
2007-11-29 23:45:00,75.846,75.846,75.784,75.83,794290000.0
2007-11-30 00:00:00,75.834,75.85,75.751,75.761,842740000.0
2007-11-30 00:15:00,75.786,75.865,75.743,75.842,445870000.0
2007-11-30 00:30:00,75.868,75.879,75.782,75.796,638690000.0
2007-11-30 00:45:00,75.834,75.834,75.677,75.733,925680000.0
2007-11-30 01:00:00,75.762,75.807,75.725,75.746,951900000.0
2007-11-30 01:15:00,75.771,75.786,75.721,75.752,830230000.0
2007-11-30 01:30:00,75.774,75.774,75.65,75.653,1090660000.0
2007-11-30 01:45:00,75.685,75.753,75.636,75.731,1163120000.0
2007-11-30 02:00:00,75.78,75.843,75.76,75.788,1261650000.0
2007-11-30 02:15:00,75.782,75.798,75.697,75.736,1442960000.0
2007-11-30 02:30:00,75.764,75.931,75.752,75.927,1235030000.0
2007-11-30 02:45:00,75.953,76.123,75.92,76.08,1385450000.0
2007-11-30 03:00:00,76.091,76.221,76.081,76.216,1160600000.0
2007-11-30 03:15:00,76.232,76.232,76.122,76.178,1026920000.0
2007-11-30 03:30:00,76.214,76.214,76.014,76.113,1467710000.0
2007-11-30 03:45:00,76.13,76.25,76.07,76.165,1125070000.0
2007-11-30 04:00:00,76.16,76.189,76.097,76.097,1328070000.0
2007-11-30 04:15:00,76.124,76.163,76.028,76.051,1031920000.0
2007-11-30 04:30:00,76.053,76.139,76.04,76.097,1256210000.0
2007-11-30 04:45:00,76.14,76.141,76.064,76.132,1730870000.0
2007-11-30 05:00:00,76.14,76.202,76.106,76.111,949850000.0
2007-11-30 05:15:00,76.146,76.228,76.104,76.185,1544970000.0
2007-11-30 05:30:00,76.221,76.28,76.136,76.255,1243260000.0
2007-11-30 05:45:00,76.29,76.303,76.231,76.25,1206700000.0
2007-11-30 06:00:00,76.282,76.29,76.217,76.242,1442660000.0
2007-11-30 06:15:00,76.264,76.313,76.232,76.269,1027630000.0
2007-11-30 06:30:00,76.265,76.335,76.264,76.278,1500190000.0
2007-11-30 06:45:00,76.304,76.336,76.261,76.276,1085250000.0
2007-11-30 07:00:00,76.271,76.322,76.246,76.304,1263650000.0
2007-11-30 07:15:00,76.338,76.338,76.104,76.202,1470900000.0
2007-11-30 07:30:00,76.205,76.213,76.155,76.188,1372080000.0
2007-11-30 07:45:00,76.215,76.215,76.059,76.101,1383670000.0
2007-11-30 08:00:00,76.136,76.208,76.08,76.152,996970000.0
2007-11-30 08:15:00,76.179,76.232,76.116,76.232,1041780000.0
2007-11-30 08:30:00,76.242,76.272,76.124,76.214,1323880000.0
2007-11-30 08:45:00,76.261,76.335,76.212,76.27,1300340000.0
2007-11-30 09:00:00,76.282,76.363,76.261,76.317,856200000.0
2007-11-30 09:15:00,76.339,76.339,76.109,76.22,905520000.0
2007-11-30 09:30:00,76.189,76.242,76.044,76.121,843340000.0
2007-11-30 09:45:00,76.154,76.197,76.105,76.192,1216390000.0
2007-11-30 10:00:00,76.216,76.218,76.029,76.037,1263740000.0
2007-11-30 10:15:00,76.07,76.166,76.04,76.112,1051050000.0
2007-11-30 10:30:00,76.135,76.165,76.048,76.125,986190000.0
2007-11-30 10:45:00,76.137,76.173,76.07,76.094,1131110000.0
2007-11-30 11:00:00,76.113,76.132,76.054,76.083,1130480000.0
2007-11-30 11:15:00,76.088,76.172,76.044,76.167,1159250000.0
2007-11-30 11:30:00,76.17,76.263,76.134,76.201,1096140000.0
2007-11-30 11:45:00,76.236,76.264,76.155,76.224,1212720000.0
2007-11-30 12:00:00,76.205,76.418,76.205,76.38,1303180000.0
2007-11-30 12:15:00,76.373,76.609,76.367,76.517,1036270000.0
2007-11-30 12:30:00,76.533,76.553,76.453,76.462,998330000.0
2007-11-30 12:45:00,76.496,76.518,76.33,76.361,1027540000.0
2007-11-30 13:00:00,76.388,76.52,76.362,76.495,1371540000.0
2007-11-30 13:15:00,76.496,76.529,76.47,76.523,1186230000.0
2007-11-30 13:30:00,76.508,76.541,76.434,76.465,1052590000.0
2007-11-30 13:45:00,76.501,76.523,76.442,76.495,1526980000.0
2007-11-30 14:00:00,76.498,76.554,76.471,76.505,966860000.0
2007-11-30 14:15:00,76.533,76.581,76.466,76.543,1217760000.0
2007-11-30 14:30:00,76.554,76.602,76.505,76.549,1136440000.0
2007-11-30 14:45:00,76.577,76.585,76.454,76.525,1114670000.0
2007-11-30 15:00:00,76.545,76.552,76.487,76.552,1571670000.0
2007-11-30 15:15:00,76.524,76.564,76.463,76.488,1185690000.0
2007-11-30 15:30:00,76.495,76.599,76.46,76.562,1027000000.0
2007-11-30 15:45:00,76.593,76.658,76.558,76.616,1081110000.0
2007-11-30 16:00:00,76.619,76.737,76.586,76.702,732850000.0
2007-11-30 16:15:00,76.696,76.744,76.679,76.698,872120000.0
2007-11-30 16:30:00,76.714,76.773,76.667,76.734,1318330000.0
2007-11-30 16:45:00,76.744,76.744,76.638,76.68,1206590000.0
2007-11-30 17:00:00,76.702,76.748,76.675,76.718,1057010000.0
2007-11-30 17:15:00,76.717,76.782,76.702,76.742,1060240000.0
2007-11-30 17:30:00,76.777,76.835,76.705,76.773,981580000.0
2007-11-30 17:45:00,76.777,76.811,76.607,76.609,1408490000.0
2007-11-30 18:00:00,76.593,76.694,76.568,76.654,1143710000.0
2007-11-30 18:15:00,76.621,76.659,76.435,76.633,1013940000.0
2007-11-30 18:30:00,76.638,76.716,76.558,76.716,1559350000.0
2007-11-30 18:45:00,76.672,76.845,76.656,76.731,1085170000.0
2007-11-30 19:00:00,76.765,76.772,76.631,76.632,1542170000.0
2007-11-30 19:15:00,76.655,76.662,76.524,76.642,930830000.0
2007-11-30 19:30:00,76.633,76.66,76.541,76.545,1036260000.0
2007-11-30 19:45:00,76.55,76.615,76.533,76.607,1452770000.0
2007-11-30 20:00:00,76.62,76.629,76.497,76.529,1259390000.0
2007-11-30 20:15:00,76.563,76.635,76.543,76.583,1398210000.0
2007-11-30 20:30:00,76.623,76.67,76.597,76.625,951630000.0
2007-11-30 20:45:00,76.641,76.645,76.583,76.64,1312160000.0
2007-11-30 21:00:00,76.649,76.705,76.597,76.621,1611630000.0
2007-11-30 21:15:00,76.639,76.697,76.598,76.672,920470000.0
2007-11-30 21:30:00,76.697,76.732,76.647,76.704,1142400000.0
2007-11-30 21:45:00,76.757,76.801,76.662,76.736,1316040000.0
2007-11-30 22:00:00,76.717,76.731,76.544,76.607,1210140000.0
2007-11-30 22:15:00,76.63,76.702,76.562,76.67,1002500000.0
2007-11-30 22:30:00,76.698,76.698,76.605,76.653,894410000.0
2007-11-30 22:45:00,76.675,76.686,76.583,76.669,768110000.0
2007-11-30 23:00:00,76.706,76.764,76.667,76.738,825250000.0
2007-11-30 23:15:00,76.776,76.781,76.693,76.698,813770000.0
2007-11-30 23:30:00,76.728,76.747,76.676,76.689,797630000.0
2007-11-30 23:45:00,76.724,76.748,76.68,76.739,891260000.0
2007-12-03 02:00:00,76.594,76.624,76.565,76.597,1271990000.0
2007-12-03 02:15:00,76.619,76.649,76.579,76.582,1093500000.0
2007-12-03 02:30:00,76.602,76.608,76.405,76.424,1007140000.0
2007-12-03 02:45:00,76.463,76.5,76.434,76.467,1213310000.0
2007-12-03 03:00:00,76.497,76.5,76.407,76.423,966030000.0
2007-12-03 03:15:00,76.408,76.466,76.379,76.394,982430000.0
2007-12-03 03:30:00,76.435,76.449,76.358,76.415,900680000.0
2007-12-03 03:45:00,76.459,76.459,76.306,76.31,1164790000.0
2007-12-03 04:00:00,76.324,76.354,76.199,76.234,1232650000.0
2007-12-03 04:15:00,76.251,76.254,76.181,76.224,1064160000.0
2007-12-03 04:30:00,76.252,76.283,76.205,76.272,885320000.0
2007-12-03 04:45:00,76.236,76.274,76.13,76.138,907620000.0
2007-12-03 05:00:00,76.166,76.185,76.095,76.095,782650000.0
2007-12-03 05:15:00,76.148,76.148,76.015,76.078,855520000.0
2007-12-03 05:30:00,76.095,76.173,76.055,76.142,1060120000.0
2007-12-03 05:45:00,76.169,76.172,76.113,76.123,1182830000.0
2007-12-03 06:00:00,76.129,76.154,76.091,76.148,1338830000.0
2007-12-03 06:15:00,76.157,76.201,76.142,76.168,1096190000.0
2007-12-03 06:30:00,76.192,76.2,76.153,76.171,972000000.0
2007-12-03 06:45:00,76.157,76.169,76.042,76.105,1705750000.0
2007-12-03 07:00:00,76.082,76.16,76.072,76.096,1329240000.0
2007-12-03 07:15:00,76.128,76.165,76.085,76.111,923780000.0
2007-12-03 07:30:00,76.123,76.138,76.08,76.134,1339480000.0
2007-12-03 07:45:00,76.134,76.137,76.053,76.108,1206040000.0
2007-12-03 08:00:00,76.094,76.117,76.035,76.072,1519220000.0
2007-12-03 08:15:00,76.079,76.102,76.04,76.07,1033540000.0
2007-12-03 08:30:00,76.083,76.171,76.054,76.158,959940000.0
2007-12-03 08:45:00,76.18,76.189,76.055,76.139,1697130000.0
2007-12-03 09:00:00,76.143,76.143,76.059,76.118,1102780000.0
2007-12-03 09:15:00,76.092,76.248,76.092,76.186,1511410000.0
2007-12-03 09:30:00,76.198,76.228,76.159,76.181,1018030000.0
2007-12-03 09:45:00,76.173,76.216,76.117,76.181,1114220000.0
2007-12-03 10:00:00,76.199,76.273,76.172,76.215,1385720000.0
2007-12-03 10:15:00,76.234,76.302,76.178,76.262,1003990000.0
2007-12-03 10:30:00,76.284,76.3,76.227,76.269,1009090000.0
2007-12-03 10:45:00,76.288,76.299,76.195,76.195,1032360000.0
2007-12-03 11:00:00,76.192,76.23,76.016,76.129,1215550000.0
2007-12-03 11:15:00,76.135,76.153,76.078,76.105,1313940000.0
2007-12-03 11:30:00,76.089,76.147,76.064,76.134,901260000.0
2007-12-03 11:45:00,76.127,76.137,76.083,76.095,720840000.0
2007-12-03 12:00:00,76.123,76.149,76.071,76.112,1063680000.0
2007-12-03 12:15:00,76.121,76.184,76.112,76.142,1087680000.0
2007-12-03 12:30:00,76.157,76.229,76.11,76.195,1260350000.0
2007-12-03 12:45:00,76.198,76.277,76.082,76.202,1529250000.0
2007-12-03 13:00:00,76.23,76.237,76.097,76.123,1093210000.0
2007-12-03 13:15:00,76.149,76.179,76.121,76.173,1114030000.0
2007-12-03 13:30:00,76.175,76.175,76.037,76.064,1342840000.0
2007-12-03 13:45:00,76.077,76.104,76.037,76.083,1025270000.0
2007-12-03 14:00:00,76.059,76.197,76.047,76.166,1511570000.0
2007-12-03 14:15:00,76.157,76.173,76.097,76.139,1059200000.0
2007-12-03 14:30:00,76.144,76.167,76.044,76.072,1148280000.0
2007-12-03 14:45:00,76.073,76.114,76.044,76.065,1390710000.0
2007-12-03 15:00:00,76.104,76.129,76.057,76.057,1015270000.0
2007-12-03 15:15:00,76.008,76.078,75.988,76.023,986580000.0
2007-12-03 15:30:00,76.053,76.102,76.011,76.088,1069120000.0
2007-12-03 15:45:00,76.12,76.123,76.03,76.072,1247750000.0
2007-12-03 16:00:00,76.116,76.164,76.066,76.09,1243050000.0
2007-12-03 16:15:00,76.103,76.138,75.986,76.004,1089690000.0
2007-12-03 16:30:00,76.029,76.054,75.929,75.968,1174970000.0
2007-12-03 16:45:00,76.002,76.04,75.955,76.014,1107660000.0
2007-12-03 17:00:00,75.994,76.078,75.951,75.969,1115710000.0
2007-12-03 17:15:00,75.966,76.063,75.952,76.055,1023500000.0
2007-12-03 17:30:00,76.069,76.164,76.051,76.131,1073590000.0
2007-12-03 17:45:00,76.14,76.214,76.065,76.201,1291120000.0
2007-12-03 18:00:00,76.245,76.249,76.144,76.146,1193540000.0
2007-12-03 18:15:00,76.168,76.258,76.115,76.174,866310000.0
2007-12-03 18:30:00,76.21,76.239,76.158,76.174,896040000.0
2007-12-03 18:45:00,76.183,76.208,76.128,76.197,855250000.0
2007-12-03 19:00:00,76.201,76.21,76.15,76.175,1310510000.0
2007-12-03 19:15:00,76.221,76.241,76.173,76.211,1332230000.0
2007-12-03 19:30:00,76.245,76.248,76.176,76.196,1019500000.0
2007-12-03 19:45:00,76.203,76.241,76.16,76.197,1023920000.0
2007-12-03 20:00:00,76.206,76.225,76.128,76.165,1390680000.0
2007-12-03 20:15:00,76.17,76.175,76.057,76.082,1650790000.0
2007-12-03 20:30:00,76.092,76.136,76.034,76.1,1402540000.0
2007-12-03 20:45:00,76.11,76.139,76.005,76.022,1248650000.0
2007-12-03 21:00:00,76.043,76.07,76.015,76.051,1018710000.0
2007-12-03 21:15:00,76.057,76.089,76.006,76.034,1563260000.0
2007-12-03 21:30:00,76.039,76.063,76.003,76.059,1144340000.0
2007-12-03 21:45:00,76.072,76.115,76.022,76.082,1504480000.0
2007-12-03 22:00:00,76.084,76.108,76.004,76.025,1237290000.0
2007-12-03 22:15:00,76.052,76.148,76.026,76.116,1237650000.0
2007-12-03 22:30:00,76.154,76.168,76.11,76.148,1533390000.0
2007-12-03 22:45:00,76.171,76.171,76.097,76.11,990510000.0
2007-12-03 23:00:00,76.14,76.159,76.089,76.11,1630820000.0
2007-12-03 23:15:00,76.138,76.139,76.093,76.113,1196440000.0
2007-12-03 23:30:00,76.131,76.143,76.078,76.081,1072030000.0
2007-12-03 23:45:00,76.096,76.128,76.064,76.082,1308370000.0
2007-12-04 00:00:00,76.121,76.147,76.076,76.105,1111570000.0
2007-12-04 00:15:00,76.146,76.148,76.053,76.086,1453060000.0
2007-12-04 00:30:00,76.111,76.125,76.054,76.054,993850000.0
2007-12-04 00:45:00,76.092,76.148,76.072,76.085,1118080000.0
2007-12-04 01:00:00,76.109,76.165,76.072,76.073,1352550000.0
2007-12-04 01:15:00,76.121,76.122,76.036,76.069,1261900000.0
2007-12-04 01:30:00,76.116,76.117,76.005,76.042,1533440000.0
2007-12-04 01:45:00,76.048,76.11,76.025,76.083,1391160000.0
2007-12-04 02:00:00,76.113,76.155,76.08,76.116,1142100000.0
2007-12-04 02:15:00,76.153,76.154,76.021,76.041,1312020000.0
2007-12-04 02:30:00,76.062,76.103,76.009,76.074,1224980000.0
2007-12-04 02:45:00,76.097,76.126,76.019,76.075,930970000.0
2007-12-04 03:00:00,76.096,76.096,75.997,76.009,1024470000.0
2007-12-04 03:15:00,76.029,76.047,75.982,76.011,508810000.0
2007-12-04 03:30:00,76.032,76.08,76.004,76.036,1238850000.0
2007-12-04 03:45:00,76.075,76.107,76.03,76.043,494760000.0
2007-12-04 04:00:00,76.051,76.079,76.035,76.057,742410000.0
2007-12-04 04:15:00,76.066,76.112,76.045,76.073,1226400000.0
2007-12-04 04:30:00,76.099,76.099,76.044,76.08,813120000.0
2007-12-04 04:45:00,76.082,76.102,76.044,76.072,831210000.0
2007-12-04 05:00:00,76.082,76.143,76.063,76.12,1199350000.0
2007-12-04 05:15:00,76.153,76.175,76.103,76.151,1162870000.0
2007-12-04 05:30:00,76.191,76.191,76.091,76.163,1457200000.0
2007-12-04 05:45:00,76.177,76.177,76.103,76.148,1107300000.0
2007-12-04 06:00:00,76.155,76.155,76.053,76.078,1095070000.0
2007-12-04 06:15:00,76.114,76.116,76.06,76.093,1279980000.0
2007-12-04 06:30:00,76.102,76.109,76.03,76.08,1092370000.0
2007-12-04 06:45:00,76.079,76.086,75.982,75.982,1202180000.0
2007-12-04 07:00:00,76.02,76.031,75.941,75.945,1387930000.0
2007-12-04 07:15:00,75.997,76.021,75.923,75.971,1014320000.0
2007-12-04 07:30:00,75.983,76.048,75.964,76.026,869220000.0
2007-12-04 07:45:00,76.022,76.046,75.945,75.983,856340000.0
2007-12-04 08:00:00,76.032,76.219,75.969,76.058,1691700000.0
2007-12-04 08:15:00,76.081,76.144,76.048,76.051,1152670000.0
2007-12-04 08:30:00,76.074,76.085,76.004,76.057,1566380000.0
2007-12-04 08:45:00,76.063,76.097,76.033,76.066,825500000.0
2007-12-04 09:00:00,76.108,76.121,76.037,76.057,1033600000.0
2007-12-04 09:15:00,76.085,76.129,76.051,76.098,1018430000.0
2007-12-04 09:30:00,76.106,76.178,76.067,76.131,1068770000.0
2007-12-04 09:45:00,76.154,76.199,76.086,76.166,1149800000.0
2007-12-04 10:00:00,76.175,76.257,76.123,76.123,1132320000.0
2007-12-04 10:15:00,76.163,76.204,76.108,76.126,1084890000.0
2007-12-04 10:30:00,76.102,76.14,76.037,76.068,1235010000.0
2007-12-04 10:45:00,76.081,76.115,76.023,76.069,1155470000.0
2007-12-04 11:00:00,76.105,76.105,75.987,76.02,1268920000.0
2007-12-04 11:15:00,76.023,76.048,75.907,75.935,1165730000.0
2007-12-04 11:30:00,75.915,75.992,75.885,75.956,1021010000.0
2007-12-04 11:45:00,75.952,75.991,75.917,75.955,1275520000.0
2007-12-04 12:00:00,75.968,75.968,75.75,75.793,1390120000.0
2007-12-04 12:15:00,75.804,75.864,75.779,75.844,1193740000.0
2007-12-04 12:30:00,75.849,75.866,75.749,75.75,1084410000.0
2007-12-04 12:45:00,75.77,75.824,75.715,75.798,1400330000.0
2007-12-04 13:00:00,75.825,75.831,75.673,75.688,1235850000.0
2007-12-04 13:15:00,75.714,75.753,75.682,75.73,1157730000.0
2007-12-04 13:30:00,75.767,75.767,75.686,75.731,1628000000.0
2007-12-04 13:45:00,75.765,75.772,75.633,75.633,1115680000.0
2007-12-04 14:00:00,75.644,75.738,75.618,75.682,1077800000.0
2007-12-04 14:15:00,75.685,75.841,75.634,75.828,1212590000.0
2007-12-04 14:30:00,75.839,75.839,75.7,75.764,1470070000.0
2007-12-04 14:45:00,75.768,75.789,75.701,75.74,1231120000.0
2007-12-04 15:00:00,75.763,75.83,75.733,75.814,1250770000.0
2007-12-04 15:15:00,75.82,75.84,75.737,75.743,1239800000.0
2007-12-04 15:30:00,75.77,75.916,75.758,75.893,1569760000.0
2007-12-04 15:45:00,75.933,75.935,75.862,75.87,1157540000.0
2007-12-04 16:00:00,75.884,75.959,75.831,75.831,1149610000.0
2007-12-04 16:15:00,75.84,75.901,75.822,75.9,1469340000.0
2007-12-04 16:30:00,75.904,75.92,75.763,75.795,1316850000.0
2007-12-04 16:45:00,75.792,75.86,75.767,75.838,1053620000.0
2007-12-04 17:00:00,75.863,75.867,75.791,75.816,1589380000.0
2007-12-04 17:15:00,75.832,75.9,75.74,75.87,1060400000.0
2007-12-04 17:30:00,75.852,75.949,75.825,75.932,1072000000.0
2007-12-04 17:45:00,75.957,75.957,75.82,75.842,1334410000.0
2007-12-04 18:00:00,75.862,75.933,75.816,75.926,1141790000.0
2007-12-04 18:15:00,75.95,75.95,75.862,75.863,1186290000.0
2007-12-04 18:30:00,75.894,75.894,75.819,75.877,1410800000.0
2007-12-04 18:45:00,75.877,75.902,75.802,75.831,1542340000.0
2007-12-04 19:00:00,75.83,75.916,75.787,75.876,955510000.0
2007-12-04 19:15:00,75.926,75.927,75.804,75.856,1462460000.0
2007-12-04 19:30:00,75.863,75.863,75.802,75.838,1197480000.0
2007-12-04 19:45:00,75.847,75.945,75.834,75.896,1495410000.0
2007-12-04 20:00:00,75.93,75.995,75.894,75.894,1139640000.0
2007-12-04 20:15:00,75.941,75.941,75.887,75.912,1097270000.0
2007-12-04 20:30:00,75.921,75.953,75.876,75.937,953740000.0
2007-12-04 20:45:00,75.969,75.984,75.9,75.94,1456680000.0
2007-12-04 21:00:00,75.969,75.969,75.881,75.929,1143800000.0
2007-12-04 21:15:00,75.948,75.992,75.904,75.952,1278270000.0
2007-12-04 21:30:00,75.982,75.986,75.923,75.95,1253650000.0
2007-12-04 21:45:00,75.967,75.98,75.929,75.951,1302190000.0
2007-12-04 22:00:00,75.949,75.983,75.919,75.942,1080570000.0
2007-12-04 22:15:00,75.967,75.988,75.927,75.947,841530000.0
2007-12-04 22:30:00,75.973,75.973,75.856,75.876,776520000.0
2007-12-04 22:45:00,75.899,75.923,75.853,75.877,799720000.0
2007-12-04 23:00:00,75.906,75.906,75.835,75.859,633430000.0
2007-12-04 23:15:00,75.883,75.894,75.828,75.851,556790000.0
2007-12-04 23:30:00,75.853,75.865,75.807,75.824,797600000.0
2007-12-04 23:45:00,75.853,75.941,75.828,75.934,1009610000.0
2007-12-05 00:00:00,75.961,75.961,75.82,75.823,1087290000.0
2007-12-05 00:15:00,75.845,75.876,75.803,75.851,596970000.0
2007-12-05 00:30:00,75.894,75.935,75.857,75.928,713230000.0
2007-12-05 00:45:00,75.96,75.968,75.898,75.907,660110000.0
2007-12-05 01:00:00,75.933,75.961,75.871,75.886,836310000.0
2007-12-05 01:15:00,75.916,75.961,75.902,75.915,583680000.0
2007-12-05 01:30:00,75.954,75.973,75.898,75.899,776050000.0
2007-12-05 01:45:00,75.939,75.956,75.881,75.888,1047170000.0
2007-12-05 02:00:00,75.907,75.93,75.855,75.865,879520000.0
2007-12-05 02:15:00,75.896,75.909,75.851,75.889,1355240000.0
2007-12-05 02:30:00,75.933,76.02,75.893,75.946,1128070000.0
2007-12-05 02:45:00,75.966,75.966,75.88,75.888,844080000.0
2007-12-05 03:00:00,75.886,75.918,75.828,75.84,1027070000.0
2007-12-05 03:15:00,75.874,75.874,75.784,75.788,552960000.0
2007-12-05 03:30:00,75.826,75.885,75.784,75.817,1131730000.0
2007-12-05 03:45:00,75.851,75.885,75.813,75.847,646470000.0
2007-12-05 04:00:00,75.97,75.97,75.85,75.913,895710000.0
2007-12-05 04:15:00,75.962,75.988,75.907,75.971,1112340000.0
2007-12-05 04:30:00,75.979,76.105,75.978,76.06,1220630000.0
2007-12-05 04:45:00,76.091,76.101,76.013,76.053,997130000.0
2007-12-05 05:00:00,76.053,76.108,76.018,76.066,1375860000.0
2007-12-05 05:15:00,76.083,76.083,76.013,76.042,1107600000.0
2007-12-05 05:30:00,76.074,76.093,76.007,76.077,1483680000.0
2007-12-05 05:45:00,76.106,76.133,76.072,76.095,1434740000.0
2007-12-05 06:00:00,76.11,76.2,76.062,76.196,993150000.0
2007-12-05 06:15:00,76.203,76.257,76.151,76.209,1344480000.0
2007-12-05 06:30:00,76.241,76.241,76.173,76.216,1383500000.0
2007-12-05 06:45:00,76.226,76.269,76.18,76.249,1159010000.0
2007-12-05 07:00:00,76.266,76.334,76.231,76.244,1306570000.0
2007-12-05 07:15:00,76.273,76.273,76.187,76.233,927020000.0
2007-12-05 07:30:00,76.229,76.244,76.177,76.205,897520000.0
2007-12-05 07:45:00,76.186,76.293,76.169,76.24,970310000.0
2007-12-05 08:00:00,76.29,76.305,76.219,76.25,1539310000.0
2007-12-05 08:15:00,76.301,76.301,76.21,76.237,1067410000.0
2007-12-05 08:30:00,76.262,76.284,76.208,76.245,1527250000.0
2007-12-05 08:45:00,76.271,76.325,76.232,76.301,1164280000.0
2007-12-05 09:00:00,76.344,76.51,76.323,76.483,1099360000.0
2007-12-05 09:15:00,76.465,76.498,76.377,76.425,1032940000.0
2007-12-05 09:30:00,76.452,76.452,76.359,76.384,1160020000.0
2007-12-05 09:45:00,76.383,76.401,76.317,76.387,1175660000.0
2007-12-05 10:00:00,76.356,76.407,76.3,76.3,1183080000.0
2007-12-05 10:15:00,76.334,76.351,76.275,76.314,1051610000.0
2007-12-05 10:30:00,76.319,76.357,76.268,76.286,1284660000.0
2007-12-05 10:45:00,76.294,76.294,76.196,76.209,1201830000.0
2007-12-05 11:00:00,76.215,76.215,76.123,76.169,1321200000.0
2007-12-05 11:15:00,76.193,76.215,76.144,76.152,1172830000.0
2007-12-05 11:30:00,76.163,76.194,76.024,76.058,931350000.0
2007-12-05 11:45:00,76.095,76.142,76.04,76.113,1574210000.0
2007-12-05 12:00:00,76.135,76.205,76.064,76.071,1362120000.0
2007-12-05 12:15:00,76.105,76.176,76.07,76.106,1032860000.0
2007-12-05 12:30:00,76.126,76.126,76.036,76.104,1019080000.0
2007-12-05 12:45:00,76.123,76.167,76.095,76.148,1165760000.0
2007-12-05 13:00:00,76.166,76.229,76.1,76.142,1161210000.0
2007-12-05 13:15:00,76.167,76.185,76.06,76.06,1032790000.0
2007-12-05 13:30:00,76.074,76.134,76.063,76.098,1611250000.0
2007-12-05 13:45:00,76.139,76.199,76.055,76.172,1126530000.0
2007-12-05 14:00:00,76.174,76.275,76.126,76.252,1089060000.0
2007-12-05 14:15:00,76.238,76.268,76.177,76.213,1136360000.0
2007-12-05 14:30:00,76.202,76.291,76.176,76.216,1495280000.0
2007-12-05 14:45:00,76.249,76.29,76.212,76.272,1169560000.0
2007-12-05 15:00:00,76.305,76.342,76.253,76.264,1229110000.0
2007-12-05 15:15:00,76.265,76.488,76.252,76.405,1239620000.0
2007-12-05 15:30:00,76.39,76.499,76.384,76.472,1576150000.0
2007-12-05 15:45:00,76.503,76.503,76.413,76.447,1220420000.0
2007-12-05 16:00:00,76.451,76.483,76.393,76.408,1033250000.0
2007-12-05 16:15:00,76.46,76.473,76.407,76.437,1492180000.0
2007-12-05 16:30:00,76.478,76.536,76.412,76.467,1314620000.0
2007-12-05 16:45:00,76.496,76.534,76.469,76.469,1068760000.0
2007-12-05 17:00:00,76.475,76.601,76.462,76.485,1607730000.0
2007-12-05 17:15:00,76.521,76.543,76.48,76.502,1094370000.0
2007-12-05 17:30:00,76.531,76.616,76.502,76.584,1069810000.0
2007-12-05 17:45:00,76.606,76.681,76.573,76.641,1390630000.0
2007-12-05 18:00:00,76.634,76.695,76.623,76.665,1153100000.0
2007-12-05 18:15:00,76.693,76.693,76.631,76.684,1134310000.0
2007-12-05 18:30:00,76.694,76.702,76.588,76.638,1459220000.0
2007-12-05 18:45:00,76.632,76.632,76.534,76.559,1502860000.0
2007-12-05 19:00:00,76.585,76.598,76.521,76.537,862100000.0
2007-12-05 19:15:00,76.557,76.613,76.547,76.585,1181470000.0
2007-12-05 19:30:00,76.603,76.603,76.515,76.53,997910000.0
2007-12-05 19:45:00,76.563,76.6,76.361,76.392,1577280000.0
2007-12-05 20:00:00,76.362,76.443,76.203,76.26,1320480000.0
2007-12-05 20:15:00,76.265,76.31,76.171,76.299,1376010000.0
2007-12-05 20:30:00,76.319,76.395,76.299,76.369,1021700000.0
2007-12-05 20:45:00,76.401,76.451,76.337,76.356,1422800000.0
2007-12-05 21:00:00,76.4,76.441,76.318,76.42,1192830000.0
2007-12-05 21:15:00,76.42,76.48,76.287,76.308,1216390000.0
2007-12-05 21:30:00,76.325,76.359,76.287,76.31,1253740000.0
2007-12-05 21:45:00,76.34,76.348,76.252,76.267,1308480000.0
2007-12-05 22:00:00,76.236,76.373,76.214,76.349,1025300000.0
2007-12-05 22:15:00,76.369,76.489,76.346,76.398,1027280000.0
2007-12-05 22:30:00,76.43,76.508,76.371,76.498,886620000.0
2007-12-05 22:45:00,76.51,76.569,76.472,76.487,815240000.0
2007-12-05 23:00:00,76.51,76.545,76.456,76.489,675370000.0
2007-12-05 23:15:00,76.525,76.573,76.462,76.481,711400000.0
2007-12-05 23:30:00,76.529,76.529,76.415,76.457,851680000.0
2007-12-05 23:45:00,76.503,76.528,76.44,76.461,1038140000.0
2007-12-06 00:00:00,76.492,76.498,76.418,76.437,789900000.0
2007-12-06 00:15:00,76.482,76.482,76.399,76.437,676030000.0
2007-12-06 00:30:00,76.457,76.521,76.428,76.488,519910000.0
2007-12-06 00:45:00,76.531,76.548,76.467,76.502,729650000.0
2007-12-06 01:00:00,76.536,76.576,76.507,76.541,821440000.0
2007-12-06 01:15:00,76.571,76.571,76.471,76.502,771110000.0
2007-12-06 01:30:00,76.536,76.538,76.478,76.478,1076300000.0
2007-12-06 01:45:00,76.504,76.541,76.435,76.498,1262610000.0
2007-12-06 02:00:00,76.532,76.582,76.489,76.533,1108770000.0
2007-12-06 02:15:00,76.561,76.584,76.529,76.537,1196570000.0
2007-12-06 02:30:00,76.572,76.572,76.519,76.542,1136770000.0
2007-12-06 02:45:00,76.57,76.579,76.51,76.527,895010000.0
2007-12-06 03:00:00,76.588,76.744,76.523,76.67,1023850000.0
2007-12-06 03:15:00,76.69,76.72,76.638,76.682,563380000.0
2007-12-06 03:30:00,76.705,76.705,76.56,76.571,1337630000.0
2007-12-06 03:45:00,76.602,76.69,76.584,76.67,616700000.0
2007-12-06 04:00:00,76.717,76.753,76.684,76.714,885010000.0
2007-12-06 04:15:00,76.741,76.796,76.708,76.748,1303310000.0
2007-12-06 04:30:00,76.76,76.767,76.706,76.721,1016150000.0
2007-12-06 04:45:00,76.743,76.743,76.662,76.68,976570000.0
2007-12-06 05:00:00,76.704,76.704,76.623,76.641,1196860000.0
2007-12-06 05:15:00,76.672,76.672,76.531,76.559,1403960000.0
2007-12-06 05:30:00,76.579,76.601,76.536,76.542,1268260000.0
2007-12-06 05:45:00,76.575,76.63,76.546,76.589,1145100000.0
2007-12-06 06:00:00,76.622,76.646,76.577,76.628,771460000.0
2007-12-06 06:15:00,76.646,76.646,76.554,76.575,1214730000.0
2007-12-06 06:30:00,76.583,76.586,76.536,76.573,1164800000.0
2007-12-06 06:45:00,76.566,76.63,76.521,76.53,1377480000.0
2007-12-06 07:00:00,76.529,76.577,76.51,76.554,1311490000.0
2007-12-06 07:15:00,76.573,76.622,76.553,76.594,891670000.0
2007-12-06 07:30:00,76.603,76.649,76.572,76.613,861800000.0
2007-12-06 07:45:00,76.637,76.669,76.57,76.57,1014960000.0
2007-12-06 08:00:00,76.633,76.681,76.571,76.675,1539780000.0
2007-12-06 08:15:00,76.691,76.691,76.586,76.589,1146660000.0
2007-12-06 08:30:00,76.581,76.635,76.547,76.566,1400600000.0
2007-12-06 08:45:00,76.603,76.603,76.448,76.568,1192140000.0
2007-12-06 09:00:00,76.567,76.611,76.47,76.528,1087770000.0
2007-12-06 09:15:00,76.555,76.555,76.482,76.517,985080000.0
2007-12-06 09:30:00,76.525,76.617,76.482,76.594,1132360000.0
2007-12-06 09:45:00,76.605,76.631,76.549,76.578,1007250000.0
2007-12-06 10:00:00,76.584,76.584,76.506,76.527,1143970000.0
2007-12-06 10:15:00,76.551,76.552,76.49,76.5,1113090000.0
2007-12-06 10:30:00,76.527,76.54,76.361,76.383,1232020000.0
2007-12-06 10:45:00,76.406,76.494,76.35,76.494,1187600000.0
2007-12-06 11:00:00,76.505,76.505,76.412,76.447,1164700000.0
2007-12-06 11:15:00,76.454,76.454,76.385,76.401,1145230000.0
2007-12-06 11:30:00,76.423,76.423,76.366,76.398,1001530000.0
2007-12-06 11:45:00,76.408,76.433,76.351,76.388,1533150000.0
2007-12-06 12:00:00,76.415,76.505,76.362,76.463,1122000000.0
2007-12-06 12:15:00,76.423,76.477,76.411,76.438,1224000000.0
2007-12-06 12:30:00,76.458,76.458,76.397,76.436,1071550000.0
2007-12-06 12:45:00,76.461,76.546,76.429,76.52,1268990000.0
2007-12-06 13:00:00,76.553,76.583,76.51,76.552,1022160000.0
2007-12-06 13:15:00,76.603,76.615,76.528,76.559,1135310000.0
2007-12-06 13:30:00,76.602,76.649,76.561,76.585,1690400000.0
2007-12-06 13:45:00,76.61,76.667,76.575,76.63,1160100000.0
2007-12-06 14:00:00,76.647,76.69,76.558,76.558,989790000.0
2007-12-06 14:15:00,76.583,76.673,76.554,76.651,1174580000.0
2007-12-06 14:30:00,76.681,76.743,76.657,76.72,1275260000.0
2007-12-06 14:45:00,76.768,76.768,76.652,76.714,1225980000.0
2007-12-06 15:00:00,76.755,76.756,76.595,76.634,1262220000.0
2007-12-06 15:15:00,76.663,76.702,76.561,76.561,1300780000.0
2007-12-06 15:30:00,76.553,76.633,76.543,76.563,1520010000.0
2007-12-06 15:45:00,76.592,76.603,76.469,76.501,1197550000.0
2007-12-06 16:00:00,76.493,76.641,76.493,76.575,1062000000.0
2007-12-06 16:15:00,76.603,76.623,76.52,76.537,1610870000.0
2007-12-06 16:30:00,76.565,76.767,76.53,76.755,1295830000.0
2007-12-06 16:45:00,76.76,76.916,76.733,76.891,1067590000.0
2007-12-06 17:00:00,76.879,77.042,76.865,77.001,1617890000.0
2007-12-06 17:15:00,77.013,77.013,76.912,76.92,1093420000.0
2007-12-06 17:30:00,76.946,76.991,76.909,76.954,1082660000.0
2007-12-06 17:45:00,76.993,77.099,76.94,76.973,1398460000.0
2007-12-06 18:00:00,76.956,77.041,76.934,76.958,1144890000.0
2007-12-06 18:15:00,76.96,76.96,76.846,76.931,1218020000.0
2007-12-06 18:30:00,76.941,76.941,76.814,76.838,1468820000.0
2007-12-06 18:45:00,76.843,76.891,76.797,76.843,1496660000.0
2007-12-06 19:00:00,76.848,76.917,76.835,76.869,1056250000.0
2007-12-06 19:15:00,76.902,76.967,76.864,76.925,1224960000.0
2007-12-06 19:30:00,76.94,76.94,76.89,76.921,1044380000.0
2007-12-06 19:45:00,76.935,76.955,76.886,76.926,1540260000.0
2007-12-06 20:00:00,76.937,77.016,76.87,76.995,1230440000.0
2007-12-06 20:15:00,77.006,77.027,76.94,76.972,1265950000.0
2007-12-06 20:30:00,76.989,77.114,76.943,77.074,956830000.0
2007-12-06 20:45:00,77.088,77.088,76.942,76.996,1376570000.0
2007-12-06 21:00:00,77.009,77.092,76.961,77.077,1236540000.0
2007-12-06 21:15:00,77.089,77.1,77.046,77.087,1103340000.0
2007-12-06 21:30:00,77.107,77.128,77.044,77.074,1193050000.0
2007-12-06 21:45:00,77.111,77.154,77.094,77.134,1340280000.0
2007-12-06 22:00:00,77.107,77.175,77.093,77.094,979140000.0
2007-12-06 22:15:00,77.106,77.159,77.048,77.102,728440000.0
2007-12-06 22:30:00,77.111,77.115,77.052,77.097,872300000.0
2007-12-06 22:45:00,77.131,77.131,77.018,77.033,835990000.0
2007-12-06 23:00:00,77.067,77.067,76.977,77.027,541820000.0
2007-12-06 23:15:00,77.066,77.068,77.009,77.017,579500000.0
2007-12-06 23:30:00,77.043,77.048,76.946,76.949,1029960000.0
2007-12-06 23:45:00,76.993,77.084,76.969,77.031,986060000.0
2007-12-07 00:00:00,77.052,77.054,76.965,77.006,985370000.0
2007-12-07 00:15:00,77.042,77.06,77.005,77.035,565270000.0
2007-12-07 00:30:00,77.082,77.082,77.006,77.017,598400000.0
2007-12-07 00:45:00,77.044,77.044,76.964,76.979,964000000.0
2007-12-07 01:00:00,77.025,77.076,76.991,77.028,829170000.0
2007-12-07 01:15:00,77.053,77.053,76.967,76.981,654040000.0
2007-12-07 01:30:00,77.01,77.017,76.941,76.968,986780000.0
2007-12-07 01:45:00,76.994,77.057,76.982,77.054,1248750000.0
2007-12-07 02:00:00,77.065,77.114,77.036,77.079,1108180000.0
2007-12-07 02:15:00,77.105,77.105,77.04,77.049,1252930000.0
2007-12-07 02:30:00,77.077,77.115,77.057,77.076,986880000.0
2007-12-07 02:45:00,77.086,77.124,77.057,77.068,818490000.0
2007-12-07 03:00:00,77.077,77.089,77.027,77.048,1019800000.0
2007-12-07 03:15:00,77.081,77.081,76.984,76.987,543300000.0
2007-12-07 03:30:00,77.016,77.016,76.937,76.947,1014440000.0
2007-12-07 03:45:00,76.982,76.982,76.914,76.922,487600000.0
2007-12-07 04:00:00,76.963,76.998,76.922,76.983,772040000.0
2007-12-07 04:15:00,76.986,77.005,76.941,76.941,885570000.0
2007-12-07 04:30:00,76.954,76.986,76.926,76.983,1103520000.0
2007-12-07 04:45:00,76.981,77.015,76.938,76.949,988070000.0
2007-12-07 05:00:00,76.975,77.017,76.958,76.989,1244620000.0
2007-12-07 05:15:00,77.015,77.03,76.974,77.014,1260900000.0
2007-12-07 05:30:00,77.017,77.047,76.988,76.988,1489550000.0
2007-12-07 05:45:00,77.034,77.034,76.972,77.009,1088840000.0
2007-12-07 06:00:00,76.995,77.007,76.951,76.995,864140000.0
2007-12-07 06:15:00,76.999,77.026,76.96,77.004,956170000.0
2007-12-07 06:30:00,77.009,77.013,76.954,76.998,1348710000.0
2007-12-07 06:45:00,77.005,77.022,76.94,76.941,1225450000.0
2007-12-07 07:00:00,76.974,76.974,76.876,76.911,1330420000.0
2007-12-07 07:15:00,76.913,76.948,76.873,76.909,911920000.0
2007-12-07 07:30:00,76.95,76.95,76.858,76.894,869490000.0
2007-12-07 07:45:00,76.882,76.956,76.873,76.939,872210000.0
2007-12-07 08:00:00,76.962,76.989,76.915,76.933,1477310000.0
2007-12-07 08:15:00,76.965,76.982,76.916,76.962,906460000.0
2007-12-07 08:30:00,76.987,77.052,76.975,76.995,1674820000.0
2007-12-07 08:45:00,77.029,77.029,76.969,76.999,1105270000.0
2007-12-07 09:00:00,77.024,77.056,76.963,77.023,1104500000.0
2007-12-07 09:15:00,77.036,77.052,76.995,77.001,902980000.0
2007-12-07 09:30:00,77.034,77.082,76.997,77.04,1058370000.0
2007-12-07 09:45:00,77.064,77.077,76.967,76.976,1151950000.0
2007-12-07 10:00:00,76.976,77.042,76.953,76.984,984050000.0
2007-12-07 10:15:00,76.993,77.022,76.966,76.968,937860000.0
2007-12-07 10:30:00,77.014,77.022,76.951,76.972,1067610000.0
2007-12-07 10:45:00,76.997,77.016,76.942,77.016,1182680000.0
2007-12-07 11:00:00,77.027,77.053,76.939,77.021,1225980000.0
2007-12-07 11:15:00,77.044,77.084,76.996,77.043,1012390000.0
2007-12-07 11:30:00,77.054,77.145,77.028,77.082,986730000.0
2007-12-07 11:45:00,77.105,77.149,77.058,77.107,1526220000.0
2007-12-07 12:00:00,77.119,77.187,77.103,77.154,1218650000.0
2007-12-07 12:15:00,77.176,77.188,77.138,77.176,1041660000.0
2007-12-07 12:30:00,77.185,77.231,77.143,77.179,950300000.0
2007-12-07 12:45:00,77.215,77.258,77.184,77.258,1322960000.0
2007-12-07 13:00:00,77.271,77.344,77.226,77.31,1183700000.0
2007-12-07 13:15:00,77.345,77.442,77.317,77.368,1036690000.0
2007-12-07 13:30:00,77.402,77.407,77.344,77.381,1672690000.0
2007-12-07 13:45:00,77.393,77.393,77.304,77.338,952870000.0
2007-12-07 14:00:00,77.379,77.463,77.32,77.364,1041960000.0
2007-12-07 14:15:00,77.394,77.411,77.347,77.386,1151590000.0
2007-12-07 14:30:00,77.431,77.431,77.327,77.341,1438170000.0
2007-12-07 14:45:00,77.371,77.396,77.321,77.343,1009270000.0
2007-12-07 15:00:00,77.348,77.387,77.313,77.313,1262890000.0
2007-12-07 15:15:00,77.352,77.414,77.287,77.353,1254440000.0
2007-12-07 15:30:00,77.391,77.479,77.334,77.381,1569100000.0
2007-12-07 15:45:00,77.372,77.485,77.366,77.414,1169990000.0
2007-12-07 16:00:00,77.437,77.486,77.376,77.454,1145770000.0
2007-12-07 16:15:00,77.472,77.525,77.441,77.491,1600020000.0
2007-12-07 16:30:00,77.491,77.572,77.412,77.489,1305950000.0
2007-12-07 16:45:00,77.506,77.506,77.406,77.437,1088590000.0
2007-12-07 17:00:00,77.432,77.54,77.426,77.524,1666470000.0
2007-12-07 17:15:00,77.531,77.531,77.377,77.377,1074480000.0
2007-12-07 17:30:00,77.392,77.541,77.387,77.507,1084430000.0
2007-12-07 17:45:00,77.491,77.512,77.392,77.454,1385390000.0
2007-12-07 18:00:00,77.441,77.56,77.433,77.527,1162010000.0
2007-12-07 18:15:00,77.571,77.583,77.515,77.546,1218690000.0
2007-12-07 18:30:00,77.554,77.59,77.528,77.564,1482080000.0
2007-12-07 18:45:00,77.555,77.608,77.513,77.548,1460280000.0
2007-12-07 19:00:00,77.549,77.587,77.524,77.557,993740000.0
2007-12-07 19:15:00,77.59,77.603,77.553,77.573,1366010000.0
2007-12-07 19:30:00,77.588,77.588,77.528,77.539,976640000.0
2007-12-07 19:45:00,77.54,77.583,77.501,77.501,1325830000.0
2007-12-07 20:00:00,77.55,77.559,77.441,77.474,1109260000.0
2007-12-07 20:15:00,77.473,77.5,77.425,77.483,1241390000.0
2007-12-07 20:30:00,77.492,77.503,77.438,77.462,793180000.0
2007-12-07 20:45:00,77.484,77.543,77.467,77.536,1213670000.0
2007-12-07 21:00:00,77.544,77.561,77.503,77.552,988510000.0
2007-12-07 21:15:00,77.562,77.594,77.505,77.524,1176220000.0
2007-12-07 21:30:00,77.55,77.613,77.52,77.543,1207380000.0
2007-12-07 21:45:00,77.533,77.592,77.529,77.591,1052460000.0
2007-12-07 22:00:00,77.603,77.622,77.557,77.609,1017210000.0
2007-12-07 22:15:00,77.605,77.617,77.564,77.589,923180000.0
2007-12-07 22:30:00,77.61,77.623,77.557,77.558,603790000.0
2007-12-07 22:45:00,77.582,77.653,77.559,77.639,736300000.0
2007-12-07 23:00:00,77.638,77.664,77.591,77.601,645520000.0
2007-12-07 23:15:00,77.637,77.637,77.578,77.6,425620000.0
2007-12-07 23:30:00,77.633,77.637,77.582,77.588,788610000.0
2007-12-07 23:45:00,77.615,77.615,77.457,77.459,1116400000.0
2007-12-10 02:00:00,77.453,77.453,77.384,77.397,1404960000.0
2007-12-10 02:15:00,77.427,77.428,77.342,77.355,1169630000.0
2007-12-10 02:30:00,77.376,77.436,77.369,77.398,856770000.0
2007-12-10 02:45:00,77.431,77.433,77.338,77.34,1039060000.0
2007-12-10 03:00:00,77.352,77.396,77.288,77.314,1025250000.0
2007-12-10 03:15:00,77.349,77.379,77.319,77.329,958010000.0
2007-12-10 03:30:00,77.357,77.357,77.267,77.293,932230000.0
2007-12-10 03:45:00,77.32,77.359,77.289,77.332,1150800000.0
2007-12-10 04:00:00,77.353,77.394,77.33,77.341,1106810000.0
2007-12-10 04:15:00,77.366,77.367,77.317,77.328,1007920000.0
2007-12-10 04:30:00,77.351,77.367,77.25,77.275,803360000.0
2007-12-10 04:45:00,77.315,77.316,77.258,77.284,829910000.0
2007-12-10 05:00:00,77.299,77.33,77.248,77.305,843060000.0
2007-12-10 05:15:00,77.332,77.349,77.297,77.306,778670000.0
2007-12-10 05:30:00,77.331,77.377,77.283,77.343,957000000.0
2007-12-10 05:45:00,77.362,77.391,77.313,77.357,1067410000.0
2007-12-10 06:00:00,77.372,77.421,77.371,77.408,1384560000.0
2007-12-10 06:15:00,77.411,77.457,77.391,77.439,1181640000.0
2007-12-10 06:30:00,77.455,77.457,77.364,77.377,1294900000.0
2007-12-10 06:45:00,77.407,77.435,77.372,77.394,1261760000.0
2007-12-10 07:00:00,77.394,77.426,77.35,77.412,1401560000.0
2007-12-10 07:15:00,77.426,77.511,77.384,77.43,969980000.0
2007-12-10 07:30:00,77.469,77.52,77.412,77.503,1312610000.0
2007-12-10 07:45:00,77.515,77.592,77.484,77.523,1279760000.0
2007-12-10 08:00:00,77.496,77.521,77.272,77.306,1527020000.0
2007-12-10 08:15:00,77.341,77.41,77.314,77.376,1270700000.0
2007-12-10 08:30:00,77.394,77.411,77.281,77.349,1452590000.0
2007-12-10 08:45:00,77.398,77.415,77.354,77.408,1061060000.0
2007-12-10 09:00:00,77.413,77.413,77.342,77.361,1594130000.0
2007-12-10 09:15:00,77.393,77.393,77.307,77.329,1404890000.0
2007-12-10 09:30:00,77.351,77.391,77.314,77.382,1138870000.0
2007-12-10 09:45:00,77.391,77.438,77.368,77.424,1107910000.0
2007-12-10 10:00:00,77.442,77.516,77.427,77.458,1348470000.0
2007-12-10 10:15:00,77.454,77.467,77.401,77.435,1040100000.0
2007-12-10 10:30:00,77.431,77.458,77.382,77.388,1038760000.0
2007-12-10 10:45:00,77.415,77.502,77.393,77.482,1640640000.0
2007-12-10 11:00:00,77.474,77.527,77.464,77.472,1060270000.0
2007-12-10 11:15:00,77.543,77.543,77.391,77.405,1397540000.0
2007-12-10 11:30:00,77.431,77.448,77.384,77.427,1581780000.0
2007-12-10 11:45:00,77.428,77.482,77.366,77.366,1107380000.0
2007-12-10 12:00:00,77.366,77.4,77.357,77.393,1139900000.0
2007-12-10 12:15:00,77.401,77.482,77.381,77.444,1578420000.0
2007-12-10 12:30:00,77.464,77.499,77.408,77.445,1316000000.0
2007-12-10 12:45:00,77.487,77.55,77.453,77.458,1357390000.0
2007-12-10 13:00:00,77.45,77.501,77.45,77.477,1281190000.0
2007-12-10 13:15:00,77.514,77.529,77.453,77.529,1445090000.0
2007-12-10 13:30:00,77.552,77.56,77.465,77.528,1192220000.0
2007-12-10 13:45:00,77.566,77.589,77.502,77.547,1069990000.0
2007-12-10 14:00:00,77.574,77.633,77.545,77.613,1232440000.0
2007-12-10 14:15:00,77.632,77.641,77.568,77.575,1564480000.0
2007-12-10 14:30:00,77.569,77.595,77.536,77.552,1087670000.0
2007-12-10 14:45:00,77.556,77.593,77.512,77.549,1172530000.0
2007-12-10 15:00:00,77.56,77.596,77.505,77.583,1312820000.0
2007-12-10 15:15:00,77.6,77.619,77.54,77.559,1004250000.0
2007-12-10 15:30:00,77.59,77.59,77.482,77.482,1278800000.0
2007-12-10 15:45:00,77.5,77.54,77.465,77.472,1420420000.0
2007-12-10 16:00:00,77.513,77.513,77.384,77.398,1511290000.0
2007-12-10 16:15:00,77.424,77.514,77.396,77.474,1024410000.0
2007-12-10 16:30:00,77.493,77.493,77.362,77.397,1175530000.0
2007-12-10 16:45:00,77.422,77.461,77.384,77.451,1344920000.0
2007-12-10 17:00:00,77.458,77.579,77.458,77.518,1184680000.0
2007-12-10 17:15:00,77.549,77.549,77.453,77.462,1249010000.0
2007-12-10 17:30:00,77.46,77.544,77.448,77.511,1090730000.0
2007-12-10 17:45:00,77.478,77.548,77.456,77.461,1160640000.0
2007-12-10 18:00:00,77.477,77.537,77.469,77.526,1139320000.0
2007-12-10 18:15:00,77.546,77.587,77.477,77.521,1113810000.0
2007-12-10 18:30:00,77.545,77.574,77.483,77.522,1016370000.0
2007-12-10 18:45:00,77.542,77.564,77.439,77.456,1099410000.0
2007-12-10 19:00:00,77.495,77.584,77.474,77.562,1143530000.0
2007-12-10 19:15:00,77.565,77.567,77.484,77.495,1665920000.0
2007-12-10 19:30:00,77.52,77.549,77.466,77.527,1123770000.0
2007-12-10 19:45:00,77.563,77.582,77.502,77.502,1654690000.0
2007-12-10 20:00:00,77.532,77.553,77.492,77.537,969990000.0
2007-12-10 20:15:00,77.556,77.576,77.495,77.504,897590000.0
2007-12-10 20:30:00,77.521,77.541,77.497,77.531,990560000.0
2007-12-10 20:45:00,77.543,77.556,77.48,77.507,1389930000.0
2007-12-10 21:00:00,77.541,77.542,77.486,77.487,1320920000.0
2007-12-10 21:15:00,77.493,77.542,77.425,77.506,1389210000.0
2007-12-10 21:30:00,77.519,77.549,77.484,77.507,1381500000.0
2007-12-10 21:45:00,77.511,77.541,77.465,77.507,1118450000.0
2007-12-10 22:00:00,77.512,77.538,77.441,77.489,1604790000.0
2007-12-10 22:15:00,77.516,77.551,77.475,77.525,1443980000.0
2007-12-10 22:30:00,77.547,77.588,77.511,77.548,1350170000.0
2007-12-10 22:45:00,77.586,77.615,77.499,77.52,1353550000.0
2007-12-10 23:00:00,77.566,77.576,77.512,77.52,935490000.0
2007-12-10 23:15:00,77.549,77.571,77.498,77.517,1184160000.0
2007-12-10 23:30:00,77.552,77.597,77.514,77.525,1301780000.0
2007-12-10 23:45:00,77.557,77.569,77.502,77.527,822880000.0
2007-12-11 00:00:00,77.524,77.571,77.489,77.489,541880000.0
2007-12-11 00:15:00,77.508,77.522,77.465,77.477,1329220000.0
2007-12-11 00:30:00,77.501,77.539,77.474,77.507,460090000.0
2007-12-11 00:45:00,77.535,77.555,77.491,77.51,998810000.0
2007-12-11 01:00:00,77.545,77.589,77.504,77.552,841310000.0
2007-12-11 01:15:00,77.591,77.65,77.544,77.64,1188600000.0
2007-12-11 01:30:00,77.663,77.683,77.63,77.647,1392830000.0
2007-12-11 01:45:00,77.674,77.695,77.618,77.623,1144340000.0
2007-12-11 02:00:00,77.643,77.72,77.589,77.667,1472350000.0
2007-12-11 02:15:00,77.693,77.693,77.622,77.637,1313960000.0
2007-12-11 02:30:00,77.664,77.68,77.625,77.65,1064570000.0
2007-12-11 02:45:00,77.683,77.683,77.637,77.664,910250000.0
2007-12-11 03:00:00,77.691,77.691,77.571,77.582,855240000.0
2007-12-11 03:15:00,77.619,77.675,77.578,77.628,1292530000.0
2007-12-11 03:30:00,77.675,77.676,77.596,77.623,1000400000.0
2007-12-11 03:45:00,77.665,77.685,77.609,77.643,1340560000.0
2007-12-11 04:00:00,77.684,77.684,77.556,77.574,1009970000.0
2007-12-11 04:15:00,77.62,77.627,77.556,77.573,905170000.0
2007-12-11 04:30:00,77.627,77.627,77.561,77.588,1113140000.0
2007-12-11 04:45:00,77.611,77.632,77.441,77.474,1048500000.0
2007-12-11 05:00:00,77.49,77.504,77.325,77.396,1666040000.0
2007-12-11 05:15:00,77.408,77.435,77.36,77.376,1033440000.0
2007-12-11 05:30:00,77.411,77.434,77.367,77.395,1208190000.0
2007-12-11 05:45:00,77.422,77.422,77.32,77.328,1051770000.0
2007-12-11 06:00:00,77.365,77.406,77.334,77.364,1114960000.0
2007-12-11 06:15:00,77.382,77.388,77.318,77.345,1000740000.0
2007-12-11 06:30:00,77.362,77.374,77.318,77.357,1405290000.0
2007-12-11 06:45:00,77.385,77.397,77.325,77.368,1176900000.0
2007-12-11 07:00:00,77.362,77.495,77.362,77.426,1462620000.0
2007-12-11 07:15:00,77.453,77.47,77.379,77.406,1320520000.0
2007-12-11 07:30:00,77.458,77.503,77.402,77.45,816000000.0
2007-12-11 07:45:00,77.503,77.503,77.419,77.419,749210000.0
2007-12-11 08:00:00,77.435,77.528,77.431,77.474,1033410000.0
2007-12-11 08:15:00,77.506,77.509,77.438,77.491,1309630000.0
2007-12-11 08:30:00,77.488,77.507,77.448,77.466,803950000.0
2007-12-11 08:45:00,77.51,77.552,77.473,77.518,921630000.0
2007-12-11 09:00:00,77.554,77.554,77.412,77.473,1113010000.0
2007-12-11 09:15:00,77.477,77.497,77.401,77.41,1160630000.0
2007-12-11 09:30:00,77.454,77.494,77.402,77.456,1146990000.0
2007-12-11 09:45:00,77.469,77.603,77.457,77.513,1117230000.0
2007-12-11 10:00:00,77.543,77.594,77.507,77.552,1253360000.0
2007-12-11 10:15:00,77.558,77.623,77.551,77.579,1224620000.0
2007-12-11 10:30:00,77.596,77.663,77.543,77.663,788680000.0
2007-12-11 10:45:00,77.69,77.72,77.607,77.62,1151370000.0
2007-12-11 11:00:00,77.606,77.666,77.502,77.549,1163990000.0
2007-12-11 11:15:00,77.554,77.66,77.523,77.601,1199640000.0
2007-12-11 11:30:00,77.581,77.645,77.568,77.606,1064550000.0
2007-12-11 11:45:00,77.624,77.65,77.585,77.617,1028050000.0
2007-12-11 12:00:00,77.665,77.674,77.61,77.615,946760000.0
2007-12-11 12:15:00,77.65,77.689,77.588,77.67,1246900000.0
2007-12-11 12:30:00,77.682,77.682,77.622,77.638,1108990000.0
2007-12-11 12:45:00,77.653,77.696,77.622,77.665,1119330000.0
2007-12-11 13:00:00,77.684,77.684,77.576,77.629,1492530000.0
2007-12-11 13:15:00,77.657,77.671,77.558,77.58,1353740000.0
2007-12-11 13:30:00,77.607,77.645,77.582,77.608,1037000000.0
2007-12-11 13:45:00,77.621,77.622,77.556,77.59,1252450000.0
2007-12-11 14:00:00,77.61,77.628,77.521,77.545,1423740000.0
2007-12-11 14:15:00,77.585,77.592,77.522,77.552,1373120000.0
2007-12-11 14:30:00,77.578,77.595,77.535,77.548,1202420000.0
2007-12-11 14:45:00,77.581,77.601,77.537,77.595,1082390000.0
2007-12-11 15:00:00,77.616,77.616,77.543,77.555,1606630000.0
2007-12-11 15:15:00,77.541,77.608,77.533,77.555,783420000.0
2007-12-11 15:30:00,77.571,77.604,77.537,77.548,878100000.0
2007-12-11 15:45:00,77.582,77.592,77.527,77.568,710230000.0
2007-12-11 16:00:00,77.575,77.583,77.432,77.468,1172840000.0
2007-12-11 16:15:00,77.493,77.498,77.36,77.401,1265460000.0
2007-12-11 16:30:00,77.434,77.434,77.269,77.331,1202170000.0
2007-12-11 16:45:00,77.332,77.368,77.267,77.301,1108020000.0
2007-12-11 17:00:00,77.293,77.393,77.293,77.337,1017340000.0
2007-12-11 17:15:00,77.383,77.383,77.205,77.26,1046050000.0
2007-12-11 17:30:00,77.252,77.344,77.243,77.328,1338200000.0
2007-12-11 17:45:00,77.347,77.379,77.29,77.294,1118820000.0
2007-12-11 18:00:00,77.312,77.401,77.269,77.387,1140670000.0
2007-12-11 18:15:00,77.403,77.455,77.361,77.454,1458260000.0
2007-12-11 18:30:00,77.466,77.466,77.379,77.387,1224050000.0
2007-12-11 18:45:00,77.413,77.522,77.388,77.449,1512970000.0
2007-12-11 19:00:00,77.463,77.509,77.417,77.48,1475930000.0
2007-12-11 19:15:00,77.491,77.53,77.454,77.509,1484930000.0
2007-12-11 19:30:00,77.502,77.531,77.475,77.507,1042990000.0
2007-12-11 19:45:00,77.524,77.524,77.443,77.476,1263460000.0
2007-12-11 20:00:00,77.491,77.491,77.391,77.41,1109960000.0
2007-12-11 20:15:00,77.442,77.547,77.41,77.543,1255200000.0
2007-12-11 20:30:00,77.552,77.572,77.478,77.483,1117530000.0
2007-12-11 20:45:00,77.508,77.538,77.408,77.461,1394040000.0
2007-12-11 21:00:00,77.472,77.509,77.433,77.443,1510600000.0
2007-12-11 21:15:00,77.52,77.52,76.88,77.01,1225880000.0
2007-12-11 21:30:00,76.973,77.03,76.619,76.619,1263530000.0
2007-12-11 21:45:00,76.656,76.875,76.622,76.781,1413900000.0
2007-12-11 22:00:00,76.761,76.791,76.657,76.659,1213870000.0
2007-12-11 22:15:00,76.68,76.697,76.454,76.583,1205200000.0
2007-12-11 22:30:00,76.616,76.641,76.514,76.523,971920000.0
2007-12-11 22:45:00,76.533,76.533,76.396,76.483,783300000.0
2007-12-11 23:00:00,76.502,76.502,76.413,76.457,905760000.0
2007-12-11 23:15:00,76.482,76.482,76.407,76.468,589920000.0
2007-12-11 23:30:00,76.486,76.533,76.445,76.476,885040000.0
2007-12-11 23:45:00,76.511,76.511,76.441,76.461,1099670000.0
2007-12-12 00:00:00,76.47,76.572,76.456,76.52,1045750000.0
2007-12-12 00:15:00,76.551,76.563,76.483,76.509,791510000.0
2007-12-12 00:30:00,76.544,76.545,76.473,76.497,834110000.0
2007-12-12 00:45:00,76.536,76.592,76.51,76.538,768050000.0
2007-12-12 01:00:00,76.571,76.611,76.529,76.548,1083890000.0
2007-12-12 01:15:00,76.571,76.64,76.516,76.607,842120000.0
2007-12-12 01:30:00,76.643,76.664,76.592,76.605,897690000.0
2007-12-12 01:45:00,76.639,76.689,76.581,76.654,1379940000.0
2007-12-12 02:00:00,76.702,76.721,76.647,76.669,1191040000.0
2007-12-12 02:15:00,76.729,76.729,76.619,76.692,1334760000.0
2007-12-12 02:30:00,76.751,76.769,76.639,76.748,1132810000.0
2007-12-12 02:45:00,76.767,76.767,76.665,76.688,1020490000.0
2007-12-12 03:00:00,76.737,76.737,76.622,76.674,883200000.0
2007-12-12 03:15:00,76.692,76.733,76.668,76.733,1261030000.0
2007-12-12 03:30:00,76.76,76.77,76.719,76.747,1155890000.0
2007-12-12 03:45:00,76.78,76.837,76.743,76.808,1314320000.0
2007-12-12 04:00:00,76.815,76.848,76.777,76.789,998510000.0
2007-12-12 04:15:00,76.819,76.819,76.759,76.778,1032570000.0
2007-12-12 04:30:00,76.806,76.83,76.757,76.817,1695540000.0
2007-12-12 04:45:00,76.813,76.821,76.734,76.751,1105720000.0
2007-12-12 05:00:00,76.788,76.79,76.731,76.759,1295980000.0
2007-12-12 05:15:00,76.762,76.803,76.734,76.761,1168650000.0
2007-12-12 05:30:00,76.802,76.826,76.752,76.816,1066510000.0
2007-12-12 05:45:00,76.821,76.821,76.75,76.776,1016940000.0
2007-12-12 06:00:00,76.815,76.828,76.772,76.779,902680000.0
2007-12-12 06:15:00,76.822,76.846,76.779,76.806,1002130000.0
2007-12-12 06:30:00,76.825,76.86,76.782,76.817,1474060000.0
2007-12-12 06:45:00,76.844,76.856,76.788,76.819,1050390000.0
2007-12-12 07:00:00,76.812,76.898,76.802,76.843,1207890000.0
2007-12-12 07:15:00,76.868,76.939,76.839,76.922,1372050000.0
2007-12-12 07:30:00,76.947,76.972,76.862,76.909,1010050000.0
2007-12-12 07:45:00,76.911,77.012,76.874,76.986,1167680000.0
2007-12-12 08:00:00,77.021,77.021,76.93,76.938,1134650000.0
2007-12-12 08:15:00,76.963,76.963,76.858,76.895,1620610000.0
2007-12-12 08:30:00,76.9,76.976,76.879,76.912,1314520000.0
2007-12-12 08:45:00,76.931,76.983,76.903,76.973,1033690000.0
2007-12-12 09:00:00,76.974,77.063,76.953,77.015,1146660000.0
2007-12-12 09:15:00,77.024,77.04,76.904,76.915,1013770000.0
2007-12-12 09:30:00,76.941,77.04,76.885,77.019,1153370000.0
2007-12-12 09:45:00,77.044,77.133,76.99,77.077,1113330000.0
2007-12-12 10:00:00,77.102,77.164,77.07,77.106,1227670000.0
2007-12-12 10:15:00,77.168,77.168,77.036,77.05,1213600000.0
2007-12-12 10:30:00,77.076,77.14,77.044,77.079,796120000.0
2007-12-12 10:45:00,77.109,77.123,77.065,77.092,1168920000.0
2007-12-12 11:00:00,77.11,77.174,77.082,77.113,1242060000.0
2007-12-12 11:15:00,77.167,77.167,77.013,77.018,1179470000.0
2007-12-12 11:30:00,77.044,77.044,76.935,76.989,1073870000.0
2007-12-12 11:45:00,76.993,77.082,76.919,77.018,941730000.0
2007-12-12 12:00:00,77.036,77.1,76.981,76.994,1038540000.0
2007-12-12 12:15:00,77.028,77.061,76.933,76.958,1275630000.0
2007-12-12 12:30:00,76.981,76.982,76.894,76.934,1115330000.0
2007-12-12 12:45:00,76.955,76.972,76.899,76.936,1143640000.0
2007-12-12 13:00:00,76.983,77.017,76.926,76.996,1201770000.0
2007-12-12 13:15:00,76.988,77.155,76.972,77.088,1327720000.0
2007-12-12 13:30:00,77.107,77.174,77.043,77.078,993730000.0
2007-12-12 13:45:00,77.06,77.17,77.056,77.058,1238980000.0
2007-12-12 14:00:00,77.053,77.08,76.98,77.057,1373470000.0
2007-12-12 14:15:00,77.075,77.114,77.039,77.075,1399760000.0
2007-12-12 14:30:00,77.095,77.206,77.067,77.192,1222490000.0
2007-12-12 14:45:00,77.213,77.232,77.123,77.196,1078290000.0
2007-12-12 15:00:00,77.206,77.265,77.165,77.178,1587720000.0
2007-12-12 15:15:00,77.189,77.269,77.157,77.222,948720000.0
2007-12-12 15:30:00,77.216,77.298,77.193,77.263,931310000.0
2007-12-12 15:45:00,77.289,77.402,77.265,77.296,843510000.0
2007-12-12 16:00:00,77.309,77.905,77.309,77.839,1196060000.0
2007-12-12 16:15:00,77.833,78.119,77.78,78.079,1265220000.0
2007-12-12 16:30:00,78.085,78.127,77.943,77.962,1239160000.0
2007-12-12 16:45:00,78.003,78.003,77.888,77.964,1121180000.0
2007-12-12 17:00:00,77.963,77.991,77.868,77.9,1090450000.0
2007-12-12 17:15:00,77.91,78.04,77.895,78.006,1078430000.0
2007-12-12 17:30:00,77.998,78.015,77.923,77.959,1414530000.0
2007-12-12 17:45:00,77.976,77.976,77.839,77.868,1148270000.0
2007-12-12 18:00:00,77.881,77.971,77.848,77.94,1183900000.0
2007-12-12 18:15:00,77.942,77.952,77.819,77.854,1481600000.0
2007-12-12 18:30:00,77.871,77.952,77.861,77.897,1360150000.0
2007-12-12 18:45:00,77.872,77.915,77.857,77.915,1414440000.0
2007-12-12 19:00:00,77.933,77.933,77.788,77.812,1392850000.0
2007-12-12 19:15:00,77.848,77.848,77.716,77.745,1551380000.0
2007-12-12 19:30:00,77.755,77.794,77.64,77.644,1038750000.0
2007-12-12 19:45:00,77.684,77.709,77.566,77.615,1544260000.0
2007-12-12 20:00:00,77.626,77.7,77.564,77.677,1261690000.0
2007-12-12 20:15:00,77.708,77.72,77.65,77.694,1375800000.0
2007-12-12 20:30:00,77.715,77.798,77.66,77.769,1132010000.0
2007-12-12 20:45:00,77.746,77.805,77.72,77.767,1426750000.0
2007-12-12 21:00:00,77.771,77.771,77.7,77.725,1607900000.0
2007-12-12 21:15:00,77.741,77.795,77.73,77.747,1263620000.0
2007-12-12 21:30:00,77.734,77.758,77.701,77.716,1306320000.0
2007-12-12 21:45:00,77.742,77.77,77.666,77.666,1448020000.0
2007-12-12 22:00:00,77.661,77.692,77.471,77.481,1231640000.0
2007-12-12 22:15:00,77.465,77.54,77.427,77.517,1233830000.0
2007-12-12 22:30:00,77.548,77.548,77.373,77.396,1009140000.0
2007-12-12 22:45:00,77.445,77.682,77.408,77.621,782740000.0
2007-12-12 23:00:00,77.634,77.73,77.634,77.679,736140000.0
2007-12-12 23:15:00,77.726,77.754,77.67,77.72,596840000.0
2007-12-12 23:30:00,77.725,77.725,77.61,77.617,729700000.0
2007-12-12 23:45:00,77.675,77.761,77.617,77.687,1085700000.0
2007-12-13 00:00:00,77.728,77.728,77.626,77.626,1056980000.0
2007-12-13 00:15:00,77.645,77.65,77.568,77.607,761460000.0
2007-12-13 00:30:00,77.642,77.687,77.595,77.668,695430000.0
2007-12-13 00:45:00,77.694,77.744,77.663,77.709,771600000.0
2007-12-13 01:00:00,77.733,77.738,77.623,77.636,1047330000.0
2007-12-13 01:15:00,77.672,77.758,77.646,77.667,946800000.0
2007-12-13 01:30:00,77.706,77.706,77.631,77.678,961560000.0
2007-12-13 01:45:00,77.719,77.719,77.599,77.614,1294550000.0
2007-12-13 02:00:00,77.618,77.631,77.526,77.541,1465080000.0
2007-12-13 02:15:00,77.572,77.572,77.514,77.536,1144950000.0
2007-12-13 02:30:00,77.564,77.591,77.51,77.575,1024040000.0
2007-12-13 02:45:00,77.605,77.605,77.533,77.563,1044110000.0
2007-12-13 03:00:00,77.56,77.728,77.56,77.681,944290000.0
2007-12-13 03:15:00,77.702,77.753,77.617,77.645,1157710000.0
2007-12-13 03:30:00,77.659,77.659,77.572,77.577,903070000.0
2007-12-13 03:45:00,77.611,77.624,77.57,77.571,1432360000.0
2007-12-13 04:00:00,77.608,77.636,77.557,77.603,987930000.0
2007-12-13 04:15:00,77.623,77.669,77.59,77.625,1022490000.0
2007-12-13 04:30:00,77.662,77.664,77.628,77.663,1158430000.0
2007-12-13 04:45:00,77.654,77.687,77.639,77.646,972890000.0
2007-12-13 05:00:00,77.665,77.679,77.62,77.639,1562650000.0
2007-12-13 05:15:00,77.638,77.646,77.596,77.609,1067570000.0
2007-12-13 05:30:00,77.626,77.652,77.589,77.601,1517870000.0
2007-12-13 05:45:00,77.633,77.633,77.554,77.567,1091500000.0
2007-12-13 06:00:00,77.585,77.59,77.522,77.533,818610000.0
2007-12-13 06:15:00,77.563,77.583,77.525,77.574,995590000.0
2007-12-13 06:30:00,77.595,77.606,77.534,77.54,1446960000.0
2007-12-13 06:45:00,77.567,77.58,77.482,77.489,1335690000.0
2007-12-13 07:00:00,77.502,77.528,77.47,77.47,1185250000.0
2007-12-13 07:15:00,77.506,77.506,77.414,77.445,1264170000.0
2007-12-13 07:30:00,77.494,77.496,77.37,77.409,1018940000.0
2007-12-13 07:45:00,77.425,77.473,77.405,77.444,1066750000.0
2007-12-13 08:00:00,77.473,77.525,77.412,77.459,1128620000.0
2007-12-13 08:15:00,77.495,77.542,77.465,77.517,1584860000.0
2007-12-13 08:30:00,77.56,77.56,77.475,77.478,1302640000.0
2007-12-13 08:45:00,77.503,77.513,77.443,77.474,1002580000.0
2007-12-13 09:00:00,77.469,77.498,77.363,77.406,1151140000.0
2007-12-13 09:15:00,77.443,77.471,77.399,77.411,1194140000.0
2007-12-13 09:30:00,77.441,77.441,77.332,77.421,1182410000.0
2007-12-13 09:45:00,77.47,77.47,77.239,77.298,1014130000.0
2007-12-13 10:00:00,77.316,77.372,77.268,77.305,1232900000.0
2007-12-13 10:15:00,77.331,77.37,77.274,77.297,1226540000.0
2007-12-13 10:30:00,77.335,77.444,77.301,77.444,797330000.0
2007-12-13 10:45:00,77.445,77.501,77.406,77.489,1079390000.0
2007-12-13 11:00:00,77.499,77.523,77.454,77.49,1046490000.0
2007-12-13 11:15:00,77.534,77.534,77.418,77.428,1185820000.0
2007-12-13 11:30:00,77.444,77.558,77.415,77.54,1041260000.0
2007-12-13 11:45:00,77.548,77.57,77.467,77.487,1023170000.0
2007-12-13 12:00:00,77.5,77.528,77.433,77.439,1023260000.0
2007-12-13 12:15:00,77.471,77.501,77.422,77.448,1292020000.0
2007-12-13 12:30:00,77.464,77.566,77.425,77.519,1169760000.0
2007-12-13 12:45:00,77.563,77.651,77.517,77.618,1160390000.0
2007-12-13 13:00:00,77.629,77.667,77.595,77.618,1476870000.0
2007-12-13 13:15:00,77.651,77.663,77.59,77.59,1314570000.0
2007-12-13 13:30:00,77.622,77.622,77.543,77.564,935400000.0
2007-12-13 13:45:00,77.593,77.593,77.485,77.531,1118200000.0
2007-12-13 14:00:00,77.565,77.592,77.496,77.541,1292270000.0
2007-12-13 14:15:00,77.568,77.574,77.439,77.462,1305240000.0
2007-12-13 14:30:00,77.457,77.537,77.439,77.517,1212420000.0
2007-12-13 14:45:00,77.541,77.553,77.483,77.537,1090040000.0
2007-12-13 15:00:00,77.548,77.637,77.486,77.579,1569140000.0
2007-12-13 15:15:00,77.59,77.676,77.567,77.618,933800000.0
2007-12-13 15:30:00,77.639,77.89,77.639,77.89,921080000.0
2007-12-13 15:45:00,77.935,77.935,77.746,77.783,827480000.0
2007-12-13 16:00:00,77.804,77.892,77.776,77.838,1167600000.0
2007-12-13 16:15:00,77.872,77.943,77.845,77.928,1258400000.0
2007-12-13 16:30:00,77.964,77.983,77.887,77.922,1211570000.0
2007-12-13 16:45:00,77.925,77.936,77.785,77.804,931320000.0
2007-12-13 17:00:00,77.803,77.951,77.769,77.831,1080240000.0
2007-12-13 17:15:00,77.833,77.965,77.821,77.873,1080350000.0
2007-12-13 17:30:00,77.891,77.97,77.849,77.871,1418780000.0
2007-12-13 17:45:00,77.864,77.916,77.729,77.747,1163540000.0
2007-12-13 18:00:00,77.738,77.827,77.708,77.759,1180310000.0
2007-12-13 18:15:00,77.775,77.808,77.722,77.746,1495490000.0
2007-12-13 18:30:00,77.743,77.863,77.717,77.858,1396770000.0
2007-12-13 18:45:00,77.826,77.859,77.784,77.819,1410960000.0
2007-12-13 19:00:00,77.843,77.845,77.755,77.842,1422790000.0
2007-12-13 19:15:00,77.839,77.872,77.747,77.788,1575340000.0
2007-12-13 19:30:00,77.773,77.791,77.702,77.702,972130000.0
2007-12-13 19:45:00,77.753,77.762,77.673,77.743,1521280000.0
2007-12-13 20:00:00,77.764,77.804,77.739,77.776,1203290000.0
2007-12-13 20:15:00,77.79,77.814,77.712,77.778,1369290000.0
2007-12-13 20:30:00,77.809,77.811,77.735,77.763,1126400000.0
2007-12-13 20:45:00,77.793,77.804,77.756,77.767,1391820000.0
2007-12-13 21:00:00,77.804,77.87,77.727,77.828,1628290000.0
2007-12-13 21:15:00,77.855,77.891,77.817,77.877,1290650000.0
2007-12-13 21:30:00,77.891,77.891,77.793,77.799,1205440000.0
2007-12-13 21:45:00,77.807,77.856,77.758,77.845,1381140000.0
2007-12-13 22:00:00,77.854,77.871,77.775,77.789,1009620000.0
2007-12-13 22:15:00,77.819,77.866,77.761,77.856,1087190000.0
2007-12-13 22:30:00,77.869,77.879,77.802,77.863,933010000.0
2007-12-13 22:45:00,77.91,77.91,77.83,77.83,740270000.0
2007-12-13 23:00:00,77.864,77.892,77.824,77.828,729500000.0
2007-12-13 23:15:00,77.865,77.865,77.806,77.811,336040000.0
2007-12-13 23:30:00,77.805,77.856,77.778,77.788,531570000.0
2007-12-13 23:45:00,77.795,77.846,77.782,77.81,1186930000.0
2007-12-14 00:00:00,77.803,77.932,77.799,77.877,936300000.0
2007-12-14 00:15:00,77.9,77.919,77.859,77.861,684800000.0
2007-12-14 00:30:00,77.873,77.898,77.859,77.885,533220000.0
2007-12-14 00:45:00,77.914,77.934,77.851,77.858,862400000.0
2007-12-14 01:00:00,77.88,77.925,77.799,77.885,1143970000.0
2007-12-14 01:15:00,77.925,77.925,77.849,77.858,796370000.0
2007-12-14 01:30:00,77.888,77.892,77.821,77.837,978530000.0
2007-12-14 01:45:00,77.879,77.981,77.827,77.879,1455590000.0
2007-12-14 02:00:00,77.896,77.953,77.873,77.941,1477210000.0
2007-12-14 02:15:00,77.98,77.986,77.922,77.942,1186250000.0
2007-12-14 02:30:00,77.98,77.99,77.861,77.868,1257180000.0
2007-12-14 02:45:00,77.89,77.936,77.838,77.888,1023330000.0
2007-12-14 03:00:00,77.917,78.011,77.876,78.005,847560000.0
2007-12-14 03:15:00,78.022,78.022,77.911,77.963,1208420000.0
2007-12-14 03:30:00,77.989,78.021,77.944,78.001,1217540000.0
2007-12-14 03:45:00,78.024,78.029,77.965,77.998,1368710000.0
2007-12-14 04:00:00,78.013,78.023,77.929,77.966,993170000.0
2007-12-14 04:15:00,77.996,77.996,77.847,77.891,1124570000.0
2007-12-14 04:30:00,77.905,77.906,77.784,77.793,1693290000.0
2007-12-14 04:45:00,77.823,77.827,77.779,77.827,928980000.0
2007-12-14 05:00:00,77.845,77.869,77.789,77.796,1665750000.0
2007-12-14 05:15:00,77.833,77.853,77.79,77.797,1137880000.0
2007-12-14 05:30:00,77.832,77.86,77.782,77.787,1466300000.0
2007-12-14 05:45:00,77.77,77.837,77.763,77.769,1157140000.0
2007-12-14 06:00:00,77.803,77.803,77.71,77.744,957940000.0
2007-12-14 06:15:00,77.772,77.793,77.733,77.761,946560000.0
2007-12-14 06:30:00,77.792,77.794,77.738,77.747,1598780000.0
2007-12-14 06:45:00,77.786,77.786,77.721,77.764,1236430000.0
2007-12-14 07:00:00,77.792,77.813,77.756,77.793,1409980000.0
2007-12-14 07:15:00,77.805,77.833,77.775,77.786,1228720000.0
2007-12-14 07:30:00,77.813,77.883,77.791,77.825,722890000.0
2007-12-14 07:45:00,77.805,77.854,77.781,77.814,986460000.0
2007-12-14 08:00:00,77.83,77.845,77.773,77.825,968530000.0
2007-12-14 08:15:00,77.854,77.854,77.764,77.824,1415390000.0
2007-12-14 08:30:00,77.85,77.852,77.789,77.816,1218720000.0
2007-12-14 08:45:00,77.849,77.857,77.769,77.814,857900000.0
2007-12-14 09:00:00,77.851,77.851,77.765,77.796,1147890000.0
2007-12-14 09:15:00,77.812,77.88,77.783,77.856,1136450000.0
2007-12-14 09:30:00,77.872,77.908,77.818,77.821,1160820000.0
2007-12-14 09:45:00,77.862,77.889,77.779,77.8,1107000000.0
2007-12-14 10:00:00,77.81,77.872,77.732,77.754,1187660000.0
2007-12-14 10:15:00,77.782,77.834,77.752,77.798,1212040000.0
2007-12-14 10:30:00,77.836,77.865,77.781,77.833,808920000.0
2007-12-14 10:45:00,77.859,77.883,77.798,77.857,1137660000.0
2007-12-14 11:00:00,77.87,77.936,77.847,77.9,1237540000.0
2007-12-14 11:15:00,77.935,77.935,77.847,77.858,1163720000.0
2007-12-14 11:30:00,77.912,77.96,77.877,77.937,858750000.0
2007-12-14 11:45:00,77.965,77.992,77.908,77.944,1030950000.0
2007-12-14 12:00:00,77.962,77.962,77.88,77.899,1037480000.0
2007-12-14 12:15:00,77.921,77.945,77.88,77.932,1378440000.0
2007-12-14 12:30:00,77.943,78.014,77.913,78.006,1108210000.0
2007-12-14 12:45:00,78.023,78.132,77.982,78.042,1184860000.0
2007-12-14 13:00:00,78.05,78.075,77.876,77.988,1441470000.0
2007-12-14 13:15:00,78.002,78.002,77.935,77.983,1188770000.0
2007-12-14 13:30:00,78.006,78.072,77.893,77.909,995600000.0
2007-12-14 13:45:00,77.943,77.973,77.827,77.867,1225900000.0
2007-12-14 14:00:00,77.852,77.983,77.852,77.908,1370290000.0
2007-12-14 14:15:00,77.945,77.96,77.87,77.923,1312840000.0
2007-12-14 14:30:00,77.937,78.077,77.937,78.073,1260050000.0
2007-12-14 14:45:00,78.091,78.163,78.055,78.132,1097880000.0
2007-12-14 15:00:00,78.123,78.157,78.05,78.079,1626030000.0
2007-12-14 15:15:00,78.106,78.121,78.022,78.088,846300000.0
2007-12-14 15:30:00,78.12,78.187,78.0,78.056,899620000.0
2007-12-14 15:45:00,78.075,78.101,77.993,78.013,833090000.0
2007-12-14 16:00:00,78.023,78.04,77.811,77.847,1175250000.0
2007-12-14 16:15:00,77.846,77.952,77.843,77.871,1261990000.0
2007-12-14 16:30:00,77.877,77.944,77.836,77.918,1221720000.0
2007-12-14 16:45:00,77.919,77.953,77.834,77.865,1067180000.0
2007-12-14 17:00:00,77.892,77.996,77.886,77.969,1057900000.0
2007-12-14 17:15:00,77.985,78.075,77.855,77.91,1059140000.0
2007-12-14 17:30:00,77.9,78.053,77.864,78.036,1393550000.0
2007-12-14 17:45:00,78.06,78.119,78.001,78.094,1152830000.0
2007-12-14 18:00:00,78.089,78.121,78.002,78.026,1153360000.0
2007-12-14 18:15:00,78.054,78.092,78.012,78.019,1460700000.0
2007-12-14 18:30:00,78.028,78.15,78.018,78.122,1351220000.0
2007-12-14 18:45:00,78.146,78.158,78.067,78.078,1387590000.0
2007-12-14 19:00:00,78.079,78.244,78.079,78.22,1391310000.0
2007-12-14 19:15:00,78.244,78.247,78.133,78.147,1271040000.0
2007-12-14 19:30:00,78.165,78.165,78.057,78.062,1040170000.0
2007-12-14 19:45:00,78.084,78.162,78.047,78.096,1564200000.0
2007-12-14 20:00:00,78.09,78.131,78.048,78.056,1296960000.0
2007-12-14 20:15:00,78.11,78.125,78.021,78.119,1263460000.0
2007-12-14 20:30:00,78.134,78.213,78.085,78.183,1077480000.0
2007-12-14 20:45:00,78.197,78.197,78.074,78.095,1365800000.0
2007-12-14 21:00:00,78.135,78.135,78.044,78.071,1574890000.0
2007-12-14 21:15:00,78.092,78.112,78.066,78.071,1179000000.0
2007-12-14 21:30:00,78.103,78.131,78.048,78.065,1191580000.0
2007-12-14 21:45:00,78.088,78.088,78.02,78.077,1395050000.0
2007-12-14 22:00:00,78.071,78.102,78.021,78.05,651160000.0
2007-12-14 22:15:00,78.081,78.09,78.018,78.035,883180000.0
2007-12-14 22:30:00,78.063,78.144,78.029,78.088,877640000.0
2007-12-14 22:45:00,78.114,78.114,78.052,78.064,616690000.0
2007-12-14 23:00:00,78.114,78.114,78.05,78.079,853380000.0
2007-12-14 23:15:00,78.112,78.112,77.986,77.996,665410000.0
2007-12-14 23:30:00,78.028,78.055,77.951,77.951,653130000.0
2007-12-14 23:45:00,77.992,78.001,77.94,77.966,971120000.0
2007-12-17 02:00:00,78.08,78.092,77.939,77.966,1504590000.0
2007-12-17 02:15:00,77.989,78.002,77.93,77.958,1131980000.0
2007-12-17 02:30:00,77.973,78.039,77.96,78.009,922310000.0
2007-12-17 02:45:00,78.047,78.102,77.994,78.079,1335100000.0
2007-12-17 03:00:00,78.109,78.109,77.98,77.98,1054360000.0
2007-12-17 03:15:00,78.01,78.022,77.961,77.962,845600000.0
2007-12-17 03:30:00,77.991,77.991,77.823,77.848,1046470000.0
2007-12-17 03:45:00,77.873,77.887,77.803,77.863,1153000000.0
2007-12-17 04:00:00,77.879,77.921,77.851,77.895,1180430000.0
2007-12-17 04:15:00,77.921,77.945,77.885,77.913,950700000.0
2007-12-17 04:30:00,77.92,77.92,77.803,77.832,714380000.0
2007-12-17 04:45:00,77.848,77.861,77.787,77.823,897830000.0
2007-12-17 05:00:00,77.831,77.835,77.796,77.798,752040000.0
2007-12-17 05:15:00,77.83,77.846,77.778,77.78,907300000.0
2007-12-17 05:30:00,77.802,77.811,77.749,77.788,1179500000.0
2007-12-17 05:45:00,77.797,77.852,77.776,77.818,1212650000.0
2007-12-17 06:00:00,77.82,77.831,77.788,77.807,1407240000.0
2007-12-17 06:15:00,77.826,77.83,77.762,77.797,1262740000.0
2007-12-17 06:30:00,77.817,77.829,77.743,77.743,1256650000.0
2007-12-17 06:45:00,77.775,77.786,77.71,77.767,1702000000.0
2007-12-17 07:00:00,77.772,77.772,77.689,77.717,1437690000.0
2007-12-17 07:15:00,77.743,77.743,77.683,77.734,1170050000.0
2007-12-17 07:30:00,77.744,77.773,77.693,77.708,1360480000.0
2007-12-17 07:45:00,77.685,77.817,77.685,77.817,1235710000.0
2007-12-17 08:00:00,77.827,77.827,77.712,77.724,1502910000.0
2007-12-17 08:15:00,77.733,77.771,77.695,77.732,1046230000.0
2007-12-17 08:30:00,77.743,77.799,77.728,77.728,1595970000.0
2007-12-17 08:45:00,77.786,77.789,77.661,77.697,1504420000.0
2007-12-17 09:00:00,77.711,77.74,77.632,77.644,1453940000.0
2007-12-17 09:15:00,77.639,77.671,77.602,77.627,1432850000.0
2007-12-17 09:30:00,77.654,77.684,77.611,77.635,1438230000.0
2007-12-17 09:45:00,77.64,77.659,77.505,77.541,1150170000.0
2007-12-17 10:00:00,77.529,77.69,77.511,77.58,1103440000.0
2007-12-17 10:15:00,77.585,77.639,77.547,77.598,1295570000.0
2007-12-17 10:30:00,77.614,77.639,77.525,77.607,1061830000.0
2007-12-17 10:45:00,77.622,77.641,77.574,77.592,1012620000.0
2007-12-17 11:00:00,77.591,77.656,77.555,77.579,1101420000.0
2007-12-17 11:15:00,77.575,77.609,77.546,77.584,1202910000.0
2007-12-17 11:30:00,77.559,77.688,77.555,77.629,1235970000.0
2007-12-17 11:45:00,77.64,77.695,77.586,77.635,1157600000.0
2007-12-17 12:00:00,77.658,77.67,77.575,77.63,807610000.0
2007-12-17 12:15:00,77.648,77.699,77.633,77.642,884140000.0
2007-12-17 12:30:00,77.657,77.678,77.574,77.619,934390000.0
2007-12-17 12:45:00,77.632,77.646,77.585,77.603,1581540000.0
2007-12-17 13:00:00,77.603,77.655,77.558,77.578,1091470000.0
2007-12-17 13:15:00,77.579,77.594,77.54,77.57,1242670000.0
2007-12-17 13:30:00,77.565,77.675,77.531,77.64,1461730000.0
2007-12-17 13:45:00,77.631,77.743,77.628,77.686,1342240000.0
2007-12-17 14:00:00,77.683,77.732,77.668,77.671,1241420000.0
2007-12-17 14:15:00,77.703,77.727,77.647,77.647,1000140000.0
2007-12-17 14:30:00,77.665,77.73,77.656,77.679,1474360000.0
2007-12-17 14:45:00,77.683,77.695,77.621,77.632,1403970000.0
2007-12-17 15:00:00,77.672,77.672,77.547,77.58,1148560000.0
2007-12-17 15:15:00,77.578,77.642,77.561,77.599,1100130000.0
2007-12-17 15:30:00,77.58,77.648,77.57,77.601,1331620000.0
2007-12-17 15:45:00,77.642,77.642,77.511,77.556,1043140000.0
2007-12-17 16:00:00,77.588,77.612,77.495,77.517,1038310000.0
2007-12-17 16:15:00,77.529,77.546,77.45,77.48,1061300000.0
2007-12-17 16:30:00,77.477,77.521,77.294,77.309,1193510000.0
2007-12-17 16:45:00,77.296,77.346,77.262,77.288,1219760000.0
2007-12-17 17:00:00,77.281,77.317,77.237,77.296,1105440000.0
2007-12-17 17:15:00,77.293,77.38,77.276,77.3,822400000.0
2007-12-17 17:30:00,77.313,77.338,77.272,77.282,1221460000.0
2007-12-17 17:45:00,77.286,77.334,77.27,77.303,1251100000.0
2007-12-17 18:00:00,77.306,77.381,77.302,77.338,1102560000.0
2007-12-17 18:15:00,77.351,77.375,77.325,77.353,1179430000.0
2007-12-17 18:30:00,77.352,77.409,77.325,77.348,1127830000.0
2007-12-17 18:45:00,77.351,77.366,77.296,77.355,1158280000.0
2007-12-17 19:00:00,77.35,77.405,77.306,77.323,972480000.0
2007-12-17 19:15:00,77.332,77.351,77.284,77.346,1412880000.0
2007-12-17 19:30:00,77.365,77.411,77.324,77.385,1520660000.0
2007-12-17 19:45:00,77.361,77.445,77.336,77.442,1097950000.0
2007-12-17 20:00:00,77.459,77.46,77.358,77.394,1113540000.0
2007-12-17 20:15:00,77.402,77.438,77.334,77.426,981390000.0
2007-12-17 20:30:00,77.437,77.488,77.399,77.457,1630500000.0
2007-12-17 20:45:00,77.462,77.464,77.397,77.412,1437910000.0
2007-12-17 21:00:00,77.413,77.468,77.347,77.367,1420500000.0
2007-12-17 21:15:00,77.383,77.426,77.343,77.384,1528960000.0
2007-12-17 21:30:00,77.407,77.447,77.349,77.352,1022580000.0
2007-12-17 21:45:00,77.377,77.398,77.322,77.326,1117380000.0
2007-12-17 22:00:00,77.345,77.375,77.308,77.322,1159130000.0
2007-12-17 22:15:00,77.351,77.361,77.271,77.271,1490660000.0
2007-12-17 22:30:00,77.284,77.369,77.269,77.344,1333870000.0
2007-12-17 22:45:00,77.376,77.376,77.22,77.236,1665780000.0
2007-12-17 23:00:00,77.262,77.267,77.183,77.186,1132230000.0
2007-12-17 23:15:00,77.207,77.257,77.162,77.219,1678060000.0
2007-12-17 23:30:00,77.252,77.29,77.225,77.253,1111950000.0
2007-12-17 23:45:00,77.275,77.296,77.24,77.267,954340000.0
2007-12-18 00:00:00,77.29,77.315,77.254,77.271,1450080000.0
2007-12-18 00:15:00,77.316,77.317,77.206,77.229,1148950000.0
2007-12-18 00:30:00,77.255,77.297,77.214,77.29,1257250000.0
2007-12-18 00:45:00,77.291,77.308,77.251,77.254,916480000.0
2007-12-18 01:00:00,77.281,77.317,77.229,77.239,971320000.0
2007-12-18 01:15:00,77.271,77.271,77.174,77.199,1247460000.0
2007-12-18 01:30:00,77.233,77.242,77.166,77.203,1300040000.0
2007-12-18 01:45:00,77.23,77.271,77.193,77.222,1445870000.0
2007-12-18 02:00:00,77.242,77.298,77.222,77.28,371830000.0
2007-12-18 02:15:00,77.306,77.315,77.26,77.291,370290000.0
2007-12-18 02:30:00,77.33,77.362,77.298,77.308,430410000.0
2007-12-18 02:45:00,77.336,77.349,77.3,77.326,410320000.0
2007-12-18 03:00:00,77.365,77.365,77.301,77.336,336390000.0
2007-12-18 03:15:00,77.338,77.428,77.32,77.348,423200000.0
2007-12-18 03:30:00,77.355,77.369,77.204,77.204,424480000.0
2007-12-18 03:45:00,77.23,77.273,77.137,77.244,415950000.0
2007-12-18 04:00:00,77.268,77.316,77.254,77.277,893830000.0
2007-12-18 04:15:00,77.293,77.296,77.244,77.263,1045960000.0
2007-12-18 04:30:00,77.279,77.294,77.235,77.268,761820000.0
2007-12-18 04:45:00,77.286,77.387,77.248,77.37,716920000.0
2007-12-18 05:00:00,77.381,77.446,77.338,77.408,751060000.0
2007-12-18 05:15:00,77.417,77.553,77.403,77.482,415050000.0
2007-12-18 05:30:00,77.493,77.542,77.481,77.486,1059000000.0
2007-12-18 05:45:00,77.514,77.55,77.447,77.517,608690000.0
2007-12-18 06:00:00,77.539,77.539,77.462,77.488,847390000.0
2007-12-18 06:15:00,77.501,77.501,77.429,77.478,928460000.0
2007-12-18 06:30:00,77.478,77.513,77.468,77.496,1051350000.0
2007-12-18 06:45:00,77.517,77.545,77.468,77.486,1096270000.0
2007-12-18 07:00:00,77.5,77.51,77.459,77.459,990320000.0
2007-12-18 07:15:00,77.475,77.476,77.41,77.458,1106210000.0
2007-12-18 07:30:00,77.469,77.527,77.445,77.495,897650000.0
2007-12-18 07:45:00,77.504,77.561,77.451,77.537,1458660000.0
2007-12-18 08:00:00,77.589,77.589,77.477,77.494,1256370000.0
2007-12-18 08:15:00,77.54,77.54,77.464,77.508,1346790000.0
2007-12-18 08:30:00,77.527,77.527,77.426,77.474,1461010000.0
2007-12-18 08:45:00,77.502,77.517,77.436,77.443,960560000.0
2007-12-18 09:00:00,77.471,77.517,77.419,77.492,1451400000.0
2007-12-18 09:15:00,77.485,77.543,77.454,77.501,1361330000.0
2007-12-18 09:30:00,77.524,77.545,77.474,77.477,1354770000.0
2007-12-18 09:45:00,77.522,77.522,77.412,77.426,1139100000.0
2007-12-18 10:00:00,77.422,77.58,77.422,77.508,1553280000.0
2007-12-18 10:15:00,77.532,77.589,77.49,77.556,1420350000.0
2007-12-18 10:30:00,77.591,77.591,77.532,77.575,1365060000.0
2007-12-18 10:45:00,77.584,77.605,77.537,77.593,1321060000.0
2007-12-18 11:00:00,77.575,77.7,77.559,77.63,1240970000.0
2007-12-18 11:15:00,77.692,77.692,77.586,77.62,1206460000.0
2007-12-18 11:30:00,77.614,77.64,77.519,77.545,1090700000.0
2007-12-18 11:45:00,77.573,77.614,77.543,77.598,1574580000.0
2007-12-18 12:00:00,77.595,77.619,77.561,77.607,1362650000.0
2007-12-18 12:15:00,77.624,77.66,77.572,77.607,1122720000.0
2007-12-18 12:30:00,77.635,77.671,77.614,77.633,1589330000.0
2007-12-18 12:45:00,77.651,77.692,77.575,77.658,1291740000.0
2007-12-18 13:00:00,77.655,77.694,77.602,77.634,1468120000.0
2007-12-18 13:15:00,77.615,77.653,77.601,77.61,1661690000.0
2007-12-18 13:30:00,77.63,77.63,77.519,77.538,1060950000.0
2007-12-18 13:45:00,77.549,77.624,77.544,77.624,1156500000.0
2007-12-18 14:00:00,77.618,77.67,77.584,77.623,1584730000.0
2007-12-18 14:15:00,77.654,77.709,77.605,77.704,1159480000.0
2007-12-18 14:30:00,77.682,77.728,77.644,77.705,1298140000.0
2007-12-18 14:45:00,77.721,77.746,77.663,77.674,1175950000.0
2007-12-18 15:00:00,77.684,77.691,77.605,77.642,1115540000.0
2007-12-18 15:15:00,77.655,77.743,77.616,77.635,1303380000.0
2007-12-18 15:30:00,77.645,77.732,77.63,77.651,1420270000.0
2007-12-18 15:45:00,77.636,77.721,77.596,77.682,1088860000.0
2007-12-18 16:00:00,77.673,77.733,77.668,77.69,1416800000.0
2007-12-18 16:15:00,77.698,77.723,77.645,77.708,1394270000.0
2007-12-18 16:30:00,77.714,77.714,77.607,77.629,867620000.0
2007-12-18 16:45:00,77.654,77.684,77.581,77.662,1411560000.0
2007-12-18 17:00:00,77.674,77.702,77.638,77.669,1231990000.0
2007-12-18 17:15:00,77.659,77.762,77.647,77.709,1099460000.0
2007-12-18 17:30:00,77.722,77.74,77.559,77.568,1618250000.0
2007-12-18 17:45:00,77.568,77.589,77.511,77.52,1003880000.0
2007-12-18 18:00:00,77.53,77.629,77.523,77.571,1389900000.0
2007-12-18 18:15:00,77.584,77.584,77.435,77.495,1507740000.0
2007-12-18 18:30:00,77.484,77.496,77.435,77.477,1306680000.0
2007-12-18 18:45:00,77.494,77.53,77.425,77.48,1254010000.0
2007-12-18 19:00:00,77.488,77.513,77.453,77.453,1469230000.0
2007-12-18 19:15:00,77.465,77.545,77.444,77.53,973240000.0
2007-12-18 19:30:00,77.554,77.573,77.493,77.516,1444500000.0
2007-12-18 19:45:00,77.571,77.588,77.434,77.44,1095490000.0
2007-12-18 20:00:00,77.476,77.521,77.428,77.52,918880000.0
2007-12-18 20:15:00,77.523,77.605,77.484,77.555,844790000.0
2007-12-18 20:30:00,77.535,77.616,77.526,77.584,889350000.0
2007-12-18 20:45:00,77.598,77.612,77.551,77.563,1041770000.0
2007-12-18 21:00:00,77.59,77.6,77.522,77.595,1362010000.0
2007-12-18 21:15:00,77.607,77.612,77.558,77.562,1024990000.0
2007-12-18 21:30:00,77.604,77.645,77.548,77.605,487570000.0
2007-12-18 21:45:00,77.619,77.619,77.523,77.537,882150000.0
2007-12-18 22:00:00,77.544,77.586,77.521,77.535,878680000.0
2007-12-18 22:15:00,77.57,77.614,77.531,77.568,1122080000.0
2007-12-18 22:30:00,77.606,77.693,77.573,77.657,828140000.0
2007-12-18 22:45:00,77.689,77.689,77.623,77.646,667640000.0
2007-12-18 23:00:00,77.695,77.729,77.638,77.679,714360000.0
2007-12-18 23:15:00,77.692,77.735,77.642,77.642,459500000.0
2007-12-18 23:30:00,77.676,77.676,77.612,77.634,939600000.0
2007-12-18 23:45:00,77.654,77.695,77.616,77.666,940620000.0
2007-12-19 00:00:00,77.705,77.705,77.612,77.619,729340000.0
2007-12-19 00:15:00,77.655,77.655,77.569,77.575,738130000.0
2007-12-19 00:30:00,77.61,77.654,77.575,77.612,634600000.0
2007-12-19 00:45:00,77.626,77.696,77.62,77.63,983800000.0
2007-12-19 01:00:00,77.626,77.683,77.62,77.628,990650000.0
2007-12-19 01:15:00,77.643,77.676,77.629,77.67,352830000.0
2007-12-19 01:30:00,77.653,77.664,77.58,77.664,916100000.0
2007-12-19 01:45:00,77.677,77.698,77.593,77.682,1461320000.0
2007-12-19 02:00:00,77.714,77.725,77.655,77.689,381530000.0
2007-12-19 02:15:00,77.714,77.724,77.674,77.701,474760000.0
2007-12-19 02:30:00,77.732,77.759,77.691,77.705,414120000.0
2007-12-19 02:45:00,77.735,77.745,77.632,77.655,452260000.0
2007-12-19 03:00:00,77.686,77.733,77.649,77.69,317480000.0
2007-12-19 03:15:00,77.715,77.741,77.681,77.694,363100000.0
2007-12-19 03:30:00,77.73,77.741,77.691,77.7,398010000.0
2007-12-19 03:45:00,77.726,77.734,77.683,77.72,309510000.0
2007-12-19 04:00:00,77.741,77.774,77.702,77.763,792060000.0
2007-12-19 04:15:00,77.778,77.816,77.73,77.741,873770000.0
2007-12-19 04:30:00,77.727,77.766,77.665,77.67,687120000.0
2007-12-19 04:45:00,77.68,77.739,77.653,77.715,711060000.0
2007-12-19 05:00:00,77.724,77.737,77.687,77.703,716750000.0
2007-12-19 05:15:00,77.72,77.728,77.678,77.687,405110000.0
2007-12-19 05:30:00,77.682,77.728,77.662,77.721,867160000.0
2007-12-19 05:45:00,77.714,77.718,77.657,77.66,499210000.0
2007-12-19 06:00:00,77.674,77.686,77.628,77.646,663330000.0
2007-12-19 06:15:00,77.679,77.691,77.628,77.679,771170000.0
2007-12-19 06:30:00,77.703,77.712,77.652,77.684,819970000.0
2007-12-19 06:45:00,77.703,77.703,77.627,77.637,935660000.0
2007-12-19 07:00:00,77.67,77.67,77.581,77.586,913180000.0
2007-12-19 07:15:00,77.607,77.649,77.547,77.578,1071920000.0
2007-12-19 07:30:00,77.619,77.624,77.527,77.527,936160000.0
2007-12-19 07:45:00,77.565,77.606,77.536,77.564,1421680000.0
2007-12-19 08:00:00,77.619,77.649,77.548,77.571,1123040000.0
2007-12-19 08:15:00,77.603,77.645,77.565,77.573,1398930000.0
2007-12-19 08:30:00,77.598,77.621,77.538,77.554,1458580000.0
2007-12-19 08:45:00,77.57,77.607,77.504,77.58,981870000.0
2007-12-19 09:00:00,77.595,77.687,77.543,77.559,1397770000.0
2007-12-19 09:15:00,77.603,77.622,77.542,77.559,1315320000.0
2007-12-19 09:30:00,77.583,77.613,77.529,77.56,1493980000.0
2007-12-19 09:45:00,77.579,77.579,77.47,77.495,1209510000.0
2007-12-19 10:00:00,77.53,77.53,77.44,77.455,1610120000.0
2007-12-19 10:15:00,77.484,77.497,77.439,77.465,1259810000.0
2007-12-19 10:30:00,77.505,77.516,77.414,77.435,1176770000.0
2007-12-19 10:45:00,77.46,77.46,77.284,77.326,1380750000.0
2007-12-19 11:00:00,77.339,77.395,77.322,77.359,1266210000.0
2007-12-19 11:15:00,77.353,77.378,77.186,77.219,1233800000.0
2007-12-19 11:30:00,77.2,77.261,77.162,77.185,1097720000.0
2007-12-19 11:45:00,77.198,77.221,77.144,77.178,1627680000.0
2007-12-19 12:00:00,77.178,77.284,77.173,77.26,1405740000.0
2007-12-19 12:15:00,77.28,77.295,77.218,77.22,1171480000.0
2007-12-19 12:30:00,77.244,77.271,77.209,77.257,1600780000.0
2007-12-19 12:45:00,77.293,77.321,77.23,77.308,1290990000.0
2007-12-19 13:00:00,77.333,77.371,77.293,77.311,1426380000.0
2007-12-19 13:15:00,77.355,77.355,77.269,77.271,1658410000.0
2007-12-19 13:30:00,77.303,77.303,77.216,77.272,1131820000.0
2007-12-19 13:45:00,77.301,77.347,77.248,77.294,1174530000.0
2007-12-19 14:00:00,77.288,77.319,77.194,77.228,1673510000.0
2007-12-19 14:15:00,77.26,77.26,77.183,77.183,1259310000.0
2007-12-19 14:30:00,77.202,77.309,77.119,77.286,1277220000.0
2007-12-19 14:45:00,77.313,77.316,77.221,77.251,1218030000.0
2007-12-19 15:00:00,77.265,77.341,77.265,77.31,1095660000.0
2007-12-19 15:15:00,77.314,77.403,77.313,77.335,1315800000.0
2007-12-19 15:30:00,77.351,77.367,77.302,77.333,1351220000.0
2007-12-19 15:45:00,77.356,77.377,77.308,77.327,1046090000.0
2007-12-19 16:00:00,77.353,77.408,77.319,77.332,1265370000.0
2007-12-19 16:15:00,77.344,77.366,77.284,77.31,1372390000.0
2007-12-19 16:30:00,77.331,77.344,77.27,77.336,920210000.0
2007-12-19 16:45:00,77.334,77.434,77.334,77.339,1392730000.0
2007-12-19 17:00:00,77.333,77.483,77.333,77.436,1226700000.0
2007-12-19 17:15:00,77.434,77.475,77.389,77.406,1087980000.0
2007-12-19 17:30:00,77.401,77.483,77.391,77.454,1608520000.0
2007-12-19 17:45:00,77.491,77.538,77.419,77.538,992880000.0
2007-12-19 18:00:00,77.538,77.577,77.508,77.534,1409650000.0
2007-12-19 18:15:00,77.561,77.561,77.384,77.4,1451670000.0
2007-12-19 18:30:00,77.391,77.595,77.391,77.567,1328100000.0
2007-12-19 18:45:00,77.577,77.591,77.509,77.557,1279960000.0
2007-12-19 19:00:00,77.57,77.591,77.486,77.558,1291130000.0
2007-12-19 19:15:00,77.559,77.623,77.518,77.585,999900000.0
2007-12-19 19:30:00,77.602,77.602,77.502,77.574,1509940000.0
2007-12-19 19:45:00,77.624,77.624,77.543,77.582,1037930000.0
2007-12-19 20:00:00,77.611,77.647,77.552,77.629,996970000.0
2007-12-19 20:15:00,77.646,77.646,77.542,77.547,646850000.0
2007-12-19 20:30:00,77.566,77.574,77.503,77.519,941450000.0
2007-12-19 20:45:00,77.508,77.549,77.427,77.541,1296980000.0
2007-12-19 21:00:00,77.58,77.585,77.503,77.55,1315700000.0
2007-12-19 21:15:00,77.567,77.613,77.526,77.576,977880000.0
2007-12-19 21:30:00,77.591,77.61,77.544,77.608,655090000.0
2007-12-19 21:45:00,77.611,77.654,77.564,77.577,1035870000.0
2007-12-19 22:00:00,77.588,77.592,77.465,77.51,1157020000.0
2007-12-19 22:15:00,77.506,77.554,77.48,77.527,976320000.0
2007-12-19 22:30:00,77.558,77.61,77.52,77.56,831460000.0
2007-12-19 22:45:00,77.607,77.611,77.528,77.528,840370000.0
2007-12-19 23:00:00,77.581,77.617,77.526,77.587,653660000.0
2007-12-19 23:15:00,77.633,77.654,77.572,77.607,502260000.0
2007-12-19 23:30:00,77.644,77.668,77.579,77.661,636360000.0
2007-12-19 23:45:00,77.643,77.645,77.569,77.576,889520000.0
2007-12-20 00:00:00,77.644,77.644,77.502,77.53,988240000.0
2007-12-20 00:15:00,77.557,77.581,77.526,77.53,720120000.0
2007-12-20 00:30:00,77.556,77.558,77.498,77.508,702900000.0
2007-12-20 00:45:00,77.543,77.567,77.521,77.528,532870000.0
2007-12-20 01:00:00,77.567,77.588,77.491,77.541,774370000.0
2007-12-20 01:15:00,77.573,77.604,77.499,77.499,581220000.0
2007-12-20 01:30:00,77.525,77.569,77.486,77.486,416450000.0
2007-12-20 01:45:00,77.535,77.546,77.458,77.504,997410000.0
2007-12-20 02:00:00,77.538,77.54,77.486,77.496,323140000.0
2007-12-20 02:15:00,77.535,77.535,77.474,77.518,441600000.0
2007-12-20 02:30:00,77.541,77.541,77.434,77.465,380840000.0
2007-12-20 02:45:00,77.477,77.532,77.467,77.526,376600000.0
2007-12-20 03:00:00,77.55,77.572,77.5,77.523,363430000.0
2007-12-20 03:15:00,77.555,77.555,77.495,77.517,343070000.0
2007-12-20 03:30:00,77.543,77.543,77.496,77.505,326440000.0
2007-12-20 03:45:00,77.536,77.536,77.472,77.498,300910000.0
2007-12-20 04:00:00,77.516,77.545,77.486,77.536,868150000.0
2007-12-20 04:15:00,77.54,77.543,77.489,77.491,871920000.0
2007-12-20 04:30:00,77.522,77.528,77.464,77.464,547520000.0
2007-12-20 04:45:00,77.508,77.531,77.458,77.514,576140000.0
2007-12-20 05:00:00,77.517,77.522,77.463,77.508,715500000.0
2007-12-20 05:15:00,77.509,77.539,77.484,77.538,327900000.0
2007-12-20 05:30:00,77.534,77.536,77.489,77.49,705440000.0
2007-12-20 05:45:00,77.512,77.56,77.485,77.539,461140000.0
2007-12-20 06:00:00,77.55,77.554,77.489,77.53,660680000.0
2007-12-20 06:15:00,77.517,77.544,77.48,77.484,857880000.0
2007-12-20 06:30:00,77.533,77.549,77.488,77.521,667120000.0
2007-12-20 06:45:00,77.513,77.526,77.437,77.437,909020000.0
2007-12-20 07:00:00,77.47,77.483,77.413,77.434,965630000.0
2007-12-20 07:15:00,77.462,77.462,77.396,77.441,902690000.0
2007-12-20 07:30:00,77.407,77.446,77.375,77.388,902300000.0
2007-12-20 07:45:00,77.415,77.434,77.373,77.415,1524360000.0
2007-12-20 08:00:00,77.418,77.454,77.375,77.412,1118640000.0
2007-12-20 08:15:00,77.412,77.417,77.349,77.364,1476950000.0
2007-12-20 08:30:00,77.38,77.405,77.349,77.385,1446900000.0
2007-12-20 08:45:00,77.388,77.414,77.353,77.393,899560000.0
2007-12-20 09:00:00,77.392,77.403,77.342,77.395,1440680000.0
2007-12-20 09:15:00,77.388,77.412,77.334,77.379,1407520000.0
2007-12-20 09:30:00,77.429,77.429,77.339,77.393,1211560000.0
2007-12-20 09:45:00,77.393,77.429,77.362,77.379,1036110000.0
2007-12-20 10:00:00,77.409,77.427,77.367,77.402,1440890000.0
2007-12-20 10:15:00,77.398,77.469,77.348,77.369,1396240000.0
2007-12-20 10:30:00,77.398,77.422,77.36,77.36,1303550000.0
2007-12-20 10:45:00,77.385,77.47,77.358,77.425,1341700000.0
2007-12-20 11:00:00,77.424,77.435,77.359,77.359,1130040000.0
2007-12-20 11:15:00,77.349,77.412,77.196,77.238,1171750000.0
2007-12-20 11:30:00,77.23,77.369,77.215,77.334,1058700000.0
2007-12-20 11:45:00,77.323,77.367,77.245,77.268,1561770000.0
2007-12-20 12:00:00,77.276,77.359,77.26,77.316,1364190000.0
2007-12-20 12:15:00,77.352,77.436,77.291,77.418,1087630000.0
2007-12-20 12:30:00,77.404,77.414,77.346,77.407,1630990000.0
2007-12-20 12:45:00,77.398,77.431,77.359,77.423,1436330000.0
2007-12-20 13:00:00,77.413,77.448,77.353,77.413,1447280000.0
2007-12-20 13:15:00,77.425,77.425,77.274,77.316,1675540000.0
2007-12-20 13:30:00,77.348,77.375,77.284,77.337,1080070000.0
2007-12-20 13:45:00,77.352,77.424,77.33,77.422,991830000.0
2007-12-20 14:00:00,77.435,77.473,77.376,77.392,1621700000.0
2007-12-20 14:15:00,77.413,77.422,77.319,77.341,1132180000.0
2007-12-20 14:30:00,77.368,77.423,77.35,77.37,1393730000.0
2007-12-20 14:45:00,77.394,77.394,77.298,77.345,1266710000.0
2007-12-20 15:00:00,77.358,77.376,77.274,77.342,1002100000.0
2007-12-20 15:15:00,77.335,77.418,77.317,77.376,1239870000.0
2007-12-20 15:30:00,77.341,77.398,77.273,77.327,1385080000.0
2007-12-20 15:45:00,77.335,77.383,77.289,77.364,1073780000.0
2007-12-20 16:00:00,77.365,77.411,77.311,77.366,1365560000.0
2007-12-20 16:15:00,77.396,77.414,77.323,77.344,1325150000.0
2007-12-20 16:30:00,77.374,77.422,77.307,77.386,901800000.0
2007-12-20 16:45:00,77.393,77.393,77.256,77.302,1403360000.0
2007-12-20 17:00:00,77.269,77.336,77.249,77.294,1227280000.0
2007-12-20 17:15:00,77.325,77.336,77.189,77.234,1071510000.0
2007-12-20 17:30:00,77.198,77.258,77.157,77.201,1647340000.0
2007-12-20 17:45:00,77.244,77.323,77.195,77.195,989130000.0
2007-12-20 18:00:00,77.221,77.261,77.163,77.183,1404970000.0
2007-12-20 18:15:00,77.204,77.261,77.145,77.261,1464660000.0
2007-12-20 18:30:00,77.256,77.321,77.215,77.298,1245620000.0
2007-12-20 18:45:00,77.299,77.33,77.238,77.328,1285870000.0
2007-12-20 19:00:00,77.308,77.308,77.206,77.23,1511160000.0
2007-12-20 19:15:00,77.22,77.302,77.203,77.269,964030000.0
2007-12-20 19:30:00,77.306,77.306,77.223,77.248,1586480000.0
2007-12-20 19:45:00,77.273,77.291,77.178,77.249,1179480000.0
2007-12-20 20:00:00,77.255,77.257,77.198,77.247,969370000.0
2007-12-20 20:15:00,77.264,77.336,77.257,77.265,909710000.0
2007-12-20 20:30:00,77.286,77.306,77.201,77.23,868620000.0
2007-12-20 20:45:00,77.192,77.31,77.192,77.302,1300280000.0
2007-12-20 21:00:00,77.296,77.322,77.24,77.255,1328490000.0
2007-12-20 21:15:00,77.307,77.352,77.254,77.342,989130000.0
2007-12-20 21:30:00,77.336,77.363,77.258,77.273,618370000.0
2007-12-20 21:45:00,77.298,77.377,77.259,77.347,1048260000.0
2007-12-20 22:00:00,77.377,77.425,77.33,77.373,1143570000.0
2007-12-20 22:15:00,77.4,77.445,77.386,77.412,1103950000.0
2007-12-20 22:30:00,77.447,77.447,77.379,77.396,563400000.0
2007-12-20 22:45:00,77.429,77.431,77.379,77.397,916310000.0
2007-12-20 23:00:00,77.434,77.477,77.377,77.435,701250000.0
2007-12-20 23:15:00,77.462,77.485,77.392,77.411,470560000.0
2007-12-20 23:30:00,77.438,77.482,77.398,77.434,827230000.0
2007-12-20 23:45:00,77.451,77.462,77.384,77.437,859050000.0
2007-12-21 00:00:00,77.468,77.507,77.421,77.496,950060000.0
2007-12-21 00:15:00,77.495,77.506,77.42,77.458,557000000.0
2007-12-21 00:30:00,77.463,77.495,77.427,77.441,667510000.0
2007-12-21 00:45:00,77.466,77.526,77.447,77.498,899420000.0
2007-12-21 01:00:00,77.525,77.538,77.479,77.479,747370000.0
2007-12-21 01:15:00,77.506,77.524,77.462,77.478,745620000.0
2007-12-21 01:30:00,77.504,77.516,77.446,77.446,832550000.0
2007-12-21 01:45:00,77.486,77.491,77.431,77.455,1023180000.0
2007-12-21 02:00:00,77.488,77.495,77.445,77.476,401370000.0
2007-12-21 02:15:00,77.487,77.527,77.472,77.503,365180000.0
2007-12-21 02:30:00,77.534,77.534,77.437,77.476,411920000.0
2007-12-21 02:45:00,77.494,77.503,77.32,77.343,419140000.0
2007-12-21 03:00:00,77.336,77.391,77.333,77.359,455310000.0
2007-12-21 03:15:00,77.411,77.433,77.359,77.38,345140000.0
2007-12-21 03:30:00,77.42,77.431,77.362,77.378,341380000.0
2007-12-21 03:45:00,77.387,77.41,77.334,77.378,429690000.0
2007-12-21 04:00:00,77.379,77.45,77.366,77.424,895070000.0
2007-12-21 04:15:00,77.433,77.503,77.422,77.463,1040230000.0
2007-12-21 04:30:00,77.47,77.487,77.401,77.422,666350000.0
2007-12-21 04:45:00,77.438,77.467,77.4,77.446,710950000.0
2007-12-21 05:00:00,77.445,77.508,77.444,77.487,695640000.0
2007-12-21 05:15:00,77.496,77.5,77.445,77.48,324150000.0
2007-12-21 05:30:00,77.48,77.526,77.438,77.488,1027220000.0
2007-12-21 05:45:00,77.537,77.555,77.485,77.5,668980000.0
2007-12-21 06:00:00,77.542,77.545,77.455,77.485,597480000.0
2007-12-21 06:15:00,77.476,77.482,77.421,77.45,951650000.0
2007-12-21 06:30:00,77.466,77.512,77.429,77.484,1016620000.0
2007-12-21 06:45:00,77.513,77.515,77.442,77.472,989260000.0
2007-12-21 07:00:00,77.469,77.487,77.421,77.446,939520000.0
2007-12-21 07:15:00,77.479,77.5,77.444,77.485,820480000.0
2007-12-21 07:30:00,77.488,77.512,77.45,77.503,1153000000.0
2007-12-21 07:45:00,77.514,77.514,77.439,77.455,1588800000.0
2007-12-21 08:00:00,77.483,77.484,77.433,77.463,1235650000.0
2007-12-21 08:15:00,77.475,77.486,77.379,77.419,1493580000.0
2007-12-21 08:30:00,77.412,77.439,77.326,77.373,1474920000.0
2007-12-21 08:45:00,77.408,77.428,77.327,77.366,1003080000.0
2007-12-21 09:00:00,77.377,77.45,77.341,77.436,1267660000.0
2007-12-21 09:15:00,77.436,77.492,77.405,77.491,1358160000.0
2007-12-21 09:30:00,77.493,77.58,77.464,77.544,1411680000.0
2007-12-21 09:45:00,77.58,77.625,77.521,77.611,1101140000.0
2007-12-21 10:00:00,77.633,77.633,77.543,77.594,1659080000.0
2007-12-21 10:15:00,77.606,77.619,77.558,77.599,1366060000.0
2007-12-21 10:30:00,77.602,77.674,77.568,77.621,1271670000.0
2007-12-21 10:45:00,77.656,77.674,77.604,77.623,1391560000.0
2007-12-21 11:00:00,77.639,77.679,77.595,77.601,1252440000.0
2007-12-21 11:15:00,77.632,77.676,77.582,77.638,1221950000.0
2007-12-21 11:30:00,77.674,77.724,77.626,77.679,1080380000.0
2007-12-21 11:45:00,77.704,77.714,77.621,77.677,1566110000.0
2007-12-21 12:00:00,77.691,77.699,77.599,77.624,1385530000.0
2007-12-21 12:15:00,77.634,77.745,77.607,77.735,1129530000.0
2007-12-21 12:30:00,77.745,77.758,77.663,77.721,1529630000.0
2007-12-21 12:45:00,77.733,77.783,77.692,77.718,1326380000.0
2007-12-21 13:00:00,77.744,77.78,77.712,77.756,1450470000.0
2007-12-21 13:15:00,77.808,77.818,77.736,77.781,1458760000.0
2007-12-21 13:30:00,77.773,77.802,77.748,77.753,1087480000.0
2007-12-21 13:45:00,77.771,77.771,77.666,77.714,1152010000.0
2007-12-21 14:00:00,77.724,77.782,77.687,77.77,1135990000.0
2007-12-21 14:15:00,77.793,77.864,77.76,77.85,1131070000.0
2007-12-21 14:30:00,77.885,77.902,77.835,77.858,1296030000.0
2007-12-21 14:45:00,77.892,77.939,77.828,77.935,1200990000.0
2007-12-21 15:00:00,77.947,78.01,77.886,77.949,1094870000.0
2007-12-21 15:15:00,77.946,77.993,77.922,77.924,1312850000.0
2007-12-21 15:30:00,77.932,77.992,77.912,77.912,1442570000.0
2007-12-21 15:45:00,77.945,77.993,77.899,77.993,1019720000.0
2007-12-21 16:00:00,77.992,78.08,77.963,78.031,1395340000.0
2007-12-21 16:15:00,78.043,78.067,77.998,78.051,1359090000.0
2007-12-21 16:30:00,78.048,78.131,78.023,78.109,941290000.0
2007-12-21 16:45:00,78.099,78.127,78.014,78.054,1420090000.0
2007-12-21 17:00:00,78.077,78.197,78.07,78.17,1249840000.0
2007-12-21 17:15:00,78.177,78.235,78.142,78.167,1083690000.0
2007-12-21 17:30:00,78.158,78.274,78.123,78.209,1635330000.0
2007-12-21 17:45:00,78.241,78.303,78.177,78.303,997150000.0
2007-12-21 18:00:00,78.29,78.352,78.216,78.303,1417980000.0
2007-12-21 18:15:00,78.274,78.308,78.156,78.199,1498570000.0
2007-12-21 18:30:00,78.265,78.265,78.066,78.129,1291240000.0
2007-12-21 18:45:00,78.155,78.239,78.053,78.223,1226950000.0
2007-12-21 19:00:00,78.217,78.298,78.185,78.285,1442550000.0
2007-12-21 19:15:00,78.315,78.409,78.261,78.388,992770000.0
2007-12-21 19:30:00,78.35,78.389,78.291,78.337,1531510000.0
2007-12-21 19:45:00,78.365,78.418,78.321,78.374,1169860000.0
2007-12-21 20:00:00,78.382,78.456,78.33,78.424,1052120000.0
2007-12-21 20:15:00,78.436,78.444,78.343,78.381,771210000.0
2007-12-21 20:30:00,78.4,78.408,78.331,78.38,686230000.0
2007-12-21 20:45:00,78.427,78.43,78.361,78.422,879360000.0
2007-12-21 21:00:00,78.405,78.442,78.357,78.395,1250450000.0
2007-12-21 21:15:00,78.437,78.437,78.273,78.309,1223670000.0
2007-12-21 21:30:00,78.334,78.395,78.211,78.275,641380000.0
2007-12-21 21:45:00,78.283,78.328,78.243,78.259,904510000.0
2007-12-21 22:00:00,78.268,78.392,78.264,78.323,976760000.0
2007-12-21 22:15:00,78.368,78.374,78.313,78.368,1170780000.0
2007-12-21 22:30:00,78.418,78.524,78.392,78.489,735810000.0
2007-12-21 22:45:00,78.533,78.533,78.439,78.445,747270000.0
2007-12-21 23:00:00,78.493,78.51,78.436,78.455,598100000.0
2007-12-21 23:15:00,78.502,78.502,78.432,78.439,582460000.0
2007-12-21 23:30:00,78.477,78.487,78.39,78.396,934730000.0
2007-12-21 23:45:00,78.444,78.444,78.322,78.374,909170000.0
2007-12-24 02:00:00,78.33,78.424,78.278,78.339,1551050000.0
2007-12-24 02:15:00,78.341,78.411,78.309,78.39,920020000.0
2007-12-24 02:30:00,78.431,78.447,78.36,78.398,734980000.0
2007-12-24 02:45:00,78.445,78.518,78.437,78.443,1124450000.0
2007-12-24 03:00:00,78.465,78.496,78.404,78.435,1110740000.0
2007-12-24 03:15:00,78.505,78.515,78.438,78.458,871320000.0
2007-12-24 03:30:00,78.475,78.499,78.424,78.466,901220000.0
2007-12-24 03:45:00,78.514,78.514,78.397,78.402,1148490000.0
2007-12-24 04:00:00,78.436,78.448,78.365,78.385,994770000.0
2007-12-24 04:15:00,78.406,78.438,78.361,78.377,1080080000.0
2007-12-24 04:30:00,78.394,78.406,78.333,78.359,571340000.0
2007-12-24 04:45:00,78.381,78.437,78.35,78.405,808890000.0
2007-12-24 05:00:00,78.447,78.447,78.385,78.416,945110000.0
2007-12-24 05:15:00,78.423,78.487,78.398,78.484,877500000.0
2007-12-24 05:30:00,78.503,78.504,78.408,78.421,1202170000.0
2007-12-24 05:45:00,78.451,78.461,78.403,78.419,1140790000.0
2007-12-24 06:00:00,78.452,78.484,78.41,78.422,965100000.0
2007-12-24 06:15:00,78.449,78.467,78.411,78.463,496440000.0
2007-12-24 06:30:00,78.447,78.447,78.4,78.411,1259600000.0
2007-12-24 06:45:00,78.445,78.446,78.389,78.413,1370000000.0
2007-12-24 07:00:00,78.431,78.439,78.378,78.384,1201690000.0
2007-12-24 07:15:00,78.404,78.419,78.352,78.376,824640000.0
2007-12-24 07:30:00,78.396,78.43,78.375,78.42,812700000.0
2007-12-24 07:45:00,78.437,78.439,78.348,78.348,943220000.0
2007-12-24 08:00:00,78.381,78.442,78.339,78.413,1200910000.0
2007-12-24 08:15:00,78.441,78.461,78.405,78.415,1580300000.0
2007-12-24 08:30:00,78.452,78.461,78.382,78.394,1063560000.0
2007-12-24 08:45:00,78.423,78.447,78.382,78.418,1426220000.0
2007-12-24 09:00:00,78.443,78.524,78.413,78.509,1251450000.0
2007-12-24 09:15:00,78.538,78.54,78.435,78.44,1363300000.0
2007-12-24 09:30:00,78.471,78.474,78.366,78.418,1506510000.0
2007-12-24 09:45:00,78.445,78.55,78.396,78.486,1425090000.0
2007-12-24 10:00:00,78.473,78.522,78.439,78.448,991310000.0
2007-12-24 10:15:00,78.477,78.485,78.404,78.442,1547990000.0
2007-12-24 10:30:00,78.463,78.501,78.414,78.431,1040130000.0
2007-12-24 10:45:00,78.46,78.497,78.407,78.438,1177210000.0
2007-12-24 11:00:00,78.445,78.523,78.444,78.483,1347530000.0
2007-12-24 11:15:00,78.517,78.53,78.472,78.515,910100000.0
2007-12-24 11:30:00,78.535,78.547,78.422,78.431,1416350000.0
2007-12-24 11:45:00,78.447,78.517,78.421,78.478,1355430000.0
2007-12-24 12:00:00,78.502,78.541,78.443,78.471,1067190000.0
2007-12-24 12:15:00,78.504,78.524,78.441,78.473,1338470000.0
2007-12-24 12:30:00,78.502,78.56,78.459,78.504,1280010000.0
2007-12-24 12:45:00,78.539,78.567,78.506,78.547,1029730000.0
2007-12-24 13:00:00,78.579,78.579,78.495,78.534,1247690000.0
2007-12-24 13:15:00,78.576,78.578,78.516,78.559,1383840000.0
2007-12-24 13:30:00,78.596,78.597,78.551,78.563,1309400000.0
2007-12-24 13:45:00,78.591,78.614,78.485,78.538,1571420000.0
2007-12-24 14:00:00,78.551,78.58,78.533,78.541,1107260000.0
2007-12-24 14:15:00,78.58,78.596,78.506,78.523,1067830000.0
2007-12-24 14:30:00,78.551,78.591,78.454,78.479,1707920000.0
2007-12-24 14:45:00,78.528,78.53,78.422,78.436,1457130000.0
2007-12-24 15:00:00,78.468,78.475,78.403,78.42,1409790000.0
2007-12-24 15:15:00,78.402,78.535,78.38,78.459,1598490000.0
2007-12-24 15:30:00,78.497,78.594,78.457,78.513,1197070000.0
2007-12-24 15:45:00,78.558,78.612,78.486,78.534,1460620000.0
2007-12-24 16:00:00,78.575,78.637,78.509,78.602,1477140000.0
2007-12-24 16:15:00,78.639,78.668,78.594,78.646,1037320000.0
2007-12-24 16:30:00,78.676,78.697,78.606,78.632,1174900000.0
2007-12-24 16:45:00,78.68,78.696,78.606,78.649,1266790000.0
2007-12-24 17:00:00,78.657,78.739,78.608,78.672,1421950000.0
2007-12-24 17:15:00,78.721,78.742,78.644,78.644,1324910000.0
2007-12-24 17:30:00,78.689,78.708,78.627,78.631,1428010000.0
2007-12-24 17:45:00,78.63,78.714,78.625,78.666,1611940000.0
2007-12-24 18:00:00,78.737,78.775,78.632,78.713,1114350000.0
2007-12-24 18:15:00,78.756,78.788,78.696,78.739,1499970000.0
2007-12-24 18:30:00,78.761,78.788,78.686,78.706,1367360000.0
2007-12-24 18:45:00,78.748,78.777,78.674,78.747,1360000000.0
2007-12-24 19:00:00,78.803,78.844,78.744,78.763,978180000.0
2007-12-24 19:15:00,78.82,78.854,78.727,78.762,1409390000.0
2007-12-24 19:30:00,78.79,78.901,78.752,78.802,1471400000.0
2007-12-24 19:45:00,78.788,78.868,78.778,78.811,1243420000.0
2007-12-24 20:00:00,78.823,78.865,78.752,78.758,1522620000.0
2007-12-24 20:15:00,78.816,78.849,78.744,78.757,1101320000.0
2007-12-24 20:30:00,78.834,78.835,78.738,78.747,1015880000.0
2007-12-24 20:45:00,78.814,78.839,78.721,78.764,938840000.0
2007-12-24 21:00:00,78.803,78.808,78.701,78.709,1048500000.0
2007-12-24 21:15:00,78.771,78.787,78.694,78.714,971550000.0
2007-12-24 21:30:00,78.764,78.785,78.684,78.726,926240000.0
2007-12-24 21:45:00,78.765,78.783,78.699,78.7,781810000.0
2007-12-24 22:00:00,78.762,78.775,78.684,78.685,695680000.0
2007-12-24 22:15:00,78.732,78.767,78.68,78.695,948480000.0
2007-12-24 22:30:00,78.725,78.735,78.696,78.697,311480000.0
2007-12-24 22:45:00,78.723,78.787,78.682,78.777,617180000.0
2007-12-24 23:00:00,78.776,78.779,78.714,78.727,649500000.0
2007-12-24 23:15:00,78.748,78.755,78.674,78.675,651080000.0
2007-12-24 23:30:00,78.712,78.717,78.636,78.653,998360000.0
2007-12-24 23:45:00,78.695,78.696,78.641,78.686,792020000.0
2007-12-25 00:00:00,78.695,78.707,78.595,78.596,305250000.0
2007-12-25 00:15:00,78.603,78.706,78.596,78.636,300680000.0
2007-12-25 00:30:00,78.646,78.704,78.617,78.697,313950000.0
2007-12-25 00:45:00,78.695,78.705,78.665,78.697,317110000.0
2007-12-25 01:00:00,78.705,78.707,78.656,78.697,300810000.0
2007-12-25 01:15:00,78.695,78.707,78.636,78.637,306590000.0
2007-12-25 01:30:00,78.644,78.686,78.636,78.637,322470000.0
2007-12-25 01:45:00,78.615,78.625,78.566,78.566,305110000.0
2007-12-25 02:00:00,78.576,78.659,78.568,78.61,606730000.0
2007-12-25 02:15:00,78.667,78.667,78.608,78.61,607530000.0
2007-12-25 02:30:00,78.616,78.616,78.558,78.57,598210000.0
2007-12-25 02:45:00,78.597,78.597,78.518,78.59,619600000.0
2007-12-25 03:00:00,78.597,78.597,78.548,78.55,603580000.0
2007-12-25 03:15:00,78.556,78.557,78.518,78.53,594670000.0
2007-12-25 03:30:00,78.526,78.586,78.518,78.519,574280000.0
2007-12-25 03:45:00,78.548,78.548,78.488,78.499,597530000.0
2007-12-25 04:00:00,78.506,78.555,78.482,78.489,1141220000.0
2007-12-25 04:15:00,78.52,78.52,78.43,78.438,1401010000.0
2007-12-25 04:30:00,78.485,78.504,78.452,78.478,1245920000.0
2007-12-25 04:45:00,78.526,78.526,78.447,78.448,846810000.0
2007-12-25 05:00:00,78.497,78.497,78.405,78.405,1100080000.0
2007-12-25 05:15:00,78.455,78.455,78.352,78.407,1296850000.0
2007-12-25 05:30:00,78.424,78.43,78.368,78.405,881910000.0
2007-12-25 05:45:00,78.413,78.436,78.345,78.381,1017560000.0
2007-12-25 06:00:00,78.39,78.425,78.376,78.425,1374270000.0
2007-12-25 06:15:00,78.436,78.445,78.379,78.419,1117740000.0
2007-12-25 06:30:00,78.457,78.457,78.377,78.398,1236370000.0
2007-12-25 06:45:00,78.424,78.428,78.374,78.391,1017410000.0
2007-12-25 07:00:00,78.527,78.527,78.387,78.426,870980000.0
2007-12-25 07:15:00,78.424,78.447,78.395,78.428,962020000.0
2007-12-25 07:30:00,78.448,78.479,78.414,78.446,723770000.0
2007-12-25 07:45:00,78.457,78.503,78.428,78.475,1082630000.0
2007-12-25 08:00:00,78.503,78.53,78.49,78.517,1455400000.0
2007-12-25 08:15:00,78.523,78.546,78.497,78.517,1172570000.0
2007-12-25 08:30:00,78.526,78.553,78.476,78.488,1068250000.0
2007-12-25 08:45:00,78.552,78.552,78.474,78.479,1148270000.0
2007-12-25 09:00:00,78.534,78.552,78.471,78.489,1463930000.0
2007-12-25 09:15:00,78.52,78.529,78.46,78.498,1037920000.0
2007-12-25 09:30:00,78.531,78.545,78.486,78.495,1431590000.0
2007-12-25 09:45:00,78.542,78.549,78.422,78.435,1195410000.0
2007-12-25 10:00:00,78.473,78.497,78.446,78.49,664290000.0
2007-12-25 10:15:00,78.497,78.527,78.49,78.518,355540000.0
2007-12-25 10:30:00,78.527,78.528,78.508,78.521,449500000.0
2007-12-25 10:45:00,78.506,78.55,78.498,78.528,407360000.0
2007-12-25 11:00:00,78.478,78.517,78.469,78.511,359260000.0
2007-12-25 11:15:00,78.394,78.516,78.391,78.496,469340000.0
2007-12-25 11:30:00,78.313,78.499,78.311,78.429,623510000.0
2007-12-25 11:45:00,78.475,78.491,78.465,78.479,571060000.0
2007-12-25 12:00:00,78.487,78.508,78.461,78.495,541370000.0
2007-12-25 12:15:00,78.525,78.525,78.468,78.48,480720000.0
2007-12-25 12:30:00,78.504,78.506,78.465,78.49,491660000.0
2007-12-25 12:45:00,78.493,78.517,78.487,78.495,705930000.0
2007-12-25 13:00:00,78.626,78.626,78.455,78.455,536760000.0
2007-12-25 13:15:00,78.443,78.452,78.408,78.422,547250000.0
2007-12-25 13:30:00,78.422,78.439,78.417,78.431,574600000.0
2007-12-25 13:45:00,78.431,78.441,78.39,78.43,463380000.0
2007-12-25 14:00:00,78.438,78.438,78.418,78.42,373380000.0
2007-12-25 14:15:00,78.447,78.447,78.419,78.424,491940000.0
2007-12-25 14:30:00,78.425,78.446,78.389,78.438,488470000.0
2007-12-25 14:45:00,78.446,78.476,78.437,78.469,561180000.0
2007-12-25 15:00:00,78.606,78.607,78.448,78.46,589830000.0
2007-12-25 15:15:00,78.467,78.496,78.451,78.458,505290000.0
2007-12-25 15:30:00,78.466,78.497,78.457,78.459,569000000.0
2007-12-25 15:45:00,78.466,78.516,78.457,78.482,566160000.0
2007-12-25 16:00:00,78.461,78.517,78.458,78.505,542160000.0
2007-12-25 16:15:00,78.517,78.518,78.489,78.498,628040000.0
2007-12-25 16:30:00,78.507,78.507,78.447,78.447,503800000.0
2007-12-25 16:45:00,78.487,78.497,78.478,78.481,349360000.0
2007-12-25 17:00:00,78.484,78.487,78.437,78.437,487940000.0
2007-12-25 17:15:00,78.444,78.487,78.437,78.481,473900000.0
2007-12-25 17:30:00,78.486,78.487,78.442,78.442,539230000.0
2007-12-25 17:45:00,78.445,78.506,78.435,78.491,515520000.0
2007-12-25 18:00:00,78.505,78.507,78.45,78.468,552020000.0
2007-12-25 18:15:00,78.476,78.567,78.411,78.421,534470000.0
2007-12-25 18:30:00,78.426,78.46,78.417,78.42,639360000.0
2007-12-25 18:45:00,78.425,78.428,78.412,78.42,592110000.0
2007-12-25 19:00:00,78.427,78.607,78.418,78.422,527850000.0
2007-12-25 19:15:00,78.423,78.432,78.417,78.419,644940000.0
2007-12-25 19:30:00,78.426,78.431,78.415,78.419,553320000.0
2007-12-25 19:45:00,78.427,78.435,78.416,78.422,560600000.0
2007-12-25 20:00:00,78.423,78.428,78.407,78.413,528440000.0
2007-12-25 20:15:00,78.426,78.43,78.409,78.411,477850000.0
2007-12-25 20:30:00,78.426,78.427,78.414,78.419,449280000.0
2007-12-25 20:45:00,78.426,78.428,78.412,78.42,504880000.0
2007-12-25 21:00:00,78.422,78.432,78.409,78.419,532120000.0
2007-12-25 21:15:00,78.423,78.427,78.412,78.42,551810000.0
2007-12-25 21:30:00,78.422,78.428,78.417,78.42,505470000.0
2007-12-25 21:45:00,78.426,78.427,78.418,78.419,572610000.0
2007-12-25 22:00:00,78.426,78.429,78.419,78.421,395280000.0
2007-12-25 22:15:00,78.426,78.436,78.418,78.42,490590000.0
2007-12-25 22:30:00,78.425,78.428,78.416,78.42,420500000.0
2007-12-25 22:45:00,78.436,78.438,78.418,78.419,462540000.0
2007-12-25 23:00:00,78.424,78.648,78.418,78.418,328410000.0
2007-12-25 23:15:00,78.425,78.428,78.417,78.417,331760000.0
2007-12-25 23:30:00,78.426,78.429,78.417,78.423,353560000.0
2007-12-25 23:45:00,78.427,78.478,78.417,78.472,387180000.0
2007-12-26 00:00:00,78.557,78.578,78.446,78.446,539320000.0
2007-12-26 00:15:00,78.454,78.588,78.445,78.579,354450000.0
2007-12-26 00:30:00,78.586,78.586,78.47,78.5,411930000.0
2007-12-26 00:45:00,78.517,78.677,78.508,78.67,391120000.0
2007-12-26 01:00:00,78.707,78.757,78.578,78.72,639550000.0
2007-12-26 01:15:00,78.696,78.696,78.598,78.61,604440000.0
2007-12-26 01:30:00,78.646,78.647,78.608,78.609,525060000.0
2007-12-26 01:45:00,78.616,78.618,78.597,78.598,594890000.0
2007-12-26 02:00:00,78.517,78.585,78.498,78.53,608230000.0
2007-12-26 02:15:00,78.517,78.527,78.478,78.48,600870000.0
2007-12-26 02:30:00,78.467,78.577,78.418,78.419,604820000.0
2007-12-26 02:45:00,78.426,78.528,78.378,78.52,594200000.0
2007-12-26 03:00:00,78.517,78.526,78.489,78.51,610230000.0
2007-12-26 03:15:00,78.508,78.517,78.498,78.509,612330000.0
2007-12-26 03:30:00,78.516,78.566,78.508,78.56,598290000.0
2007-12-26 03:45:00,78.556,78.556,78.508,78.55,589100000.0
2007-12-26 04:00:00,78.585,78.585,78.529,78.565,1290030000.0
2007-12-26 04:15:00,78.573,78.589,78.524,78.528,1179500000.0
2007-12-26 04:30:00,78.543,78.545,78.501,78.519,1414860000.0
2007-12-26 04:45:00,78.526,78.527,78.488,78.517,1008090000.0
2007-12-26 05:00:00,78.507,78.507,78.481,78.502,989000000.0
2007-12-26 05:15:00,78.526,78.526,78.475,78.486,1310340000.0
2007-12-26 05:30:00,78.495,78.561,78.486,78.561,1366520000.0
2007-12-26 05:45:00,78.555,78.634,78.551,78.621,1329680000.0
2007-12-26 06:00:00,78.633,78.633,78.583,78.608,1445870000.0
2007-12-26 06:15:00,78.601,78.607,78.568,78.568,683230000.0
2007-12-26 06:30:00,78.588,78.588,78.548,78.56,1042580000.0
2007-12-26 06:45:00,78.576,78.577,78.541,78.559,716780000.0
2007-12-26 07:00:00,78.574,78.574,78.527,78.545,1061280000.0
2007-12-26 07:15:00,78.567,78.586,78.522,78.56,722960000.0
2007-12-26 07:30:00,78.566,78.576,78.545,78.547,1064240000.0
2007-12-26 07:45:00,78.557,78.59,78.53,78.585,1253800000.0
2007-12-26 08:00:00,78.564,78.62,78.56,78.591,1204760000.0
2007-12-26 08:15:00,78.607,78.618,78.554,78.564,1218220000.0
2007-12-26 08:30:00,78.57,78.63,78.544,78.555,1396340000.0
2007-12-26 08:45:00,78.585,78.594,78.541,78.572,644020000.0
2007-12-26 09:00:00,78.587,78.636,78.551,78.584,1390450000.0
2007-12-26 09:15:00,78.595,78.598,78.557,78.579,853820000.0
2007-12-26 09:30:00,78.579,78.615,78.572,78.585,1114850000.0
2007-12-26 09:45:00,78.602,78.615,78.576,78.584,850080000.0
2007-12-26 10:00:00,78.594,78.624,78.584,78.59,774940000.0
2007-12-26 10:15:00,78.586,78.617,78.58,78.6,495910000.0
2007-12-26 10:30:00,78.627,78.677,78.615,78.674,1237790000.0
2007-12-26 10:45:00,78.686,78.698,78.65,78.688,841280000.0
2007-12-26 11:00:00,78.676,78.687,78.647,78.671,629310000.0
2007-12-26 11:15:00,78.673,78.717,78.649,78.675,1022800000.0
2007-12-26 11:30:00,78.703,78.727,78.667,78.68,1046140000.0
2007-12-26 11:45:00,78.685,78.687,78.647,78.68,1192190000.0
2007-12-26 12:00:00,78.676,78.683,78.634,78.668,1044940000.0
2007-12-26 12:15:00,78.666,78.675,78.601,78.601,1000160000.0
2007-12-26 12:30:00,78.604,78.632,78.573,78.585,1159610000.0
2007-12-26 12:45:00,78.59,78.606,78.544,78.549,1195440000.0
2007-12-26 13:00:00,78.649,78.649,78.525,78.525,1113170000.0
2007-12-26 13:15:00,78.554,78.56,78.483,78.532,1082020000.0
2007-12-26 13:30:00,78.514,78.563,78.503,78.524,1260560000.0
2007-12-26 13:45:00,78.523,78.545,78.494,78.509,800900000.0
2007-12-26 14:00:00,78.548,78.554,78.496,78.498,1073550000.0
2007-12-26 14:15:00,78.528,78.546,78.485,78.52,1044300000.0
2007-12-26 14:30:00,78.525,78.573,78.508,78.558,949000000.0
2007-12-26 14:45:00,78.567,78.57,78.514,78.536,1080910000.0
2007-12-26 15:00:00,78.549,78.549,78.41,78.504,1579320000.0
2007-12-26 15:15:00,78.523,78.566,78.489,78.525,1279400000.0
2007-12-26 15:30:00,78.545,78.545,78.449,78.491,1564670000.0
2007-12-26 15:45:00,78.507,78.532,78.443,78.49,1581990000.0
2007-12-26 16:00:00,78.488,78.507,78.44,78.506,1422440000.0
2007-12-26 16:15:00,78.523,78.563,78.489,78.504,1325530000.0
2007-12-26 16:30:00,78.524,78.527,78.46,78.497,1124040000.0
2007-12-26 16:45:00,78.522,78.628,78.481,78.599,1048340000.0
2007-12-26 17:00:00,78.61,78.628,78.498,78.548,1557340000.0
2007-12-26 17:15:00,78.557,78.6,78.475,78.49,1058430000.0
2007-12-26 17:30:00,78.518,78.546,78.479,78.484,1106650000.0
2007-12-26 17:45:00,78.514,78.549,78.483,78.533,1118760000.0
2007-12-26 18:00:00,78.563,78.571,78.499,78.525,1176770000.0
2007-12-26 18:15:00,78.538,78.539,78.451,78.451,1571930000.0
2007-12-26 18:30:00,78.473,78.533,78.431,78.499,1499450000.0
2007-12-26 18:45:00,78.513,78.526,78.442,78.443,1174240000.0
2007-12-26 19:00:00,78.452,78.566,78.452,78.547,1459660000.0
2007-12-26 19:15:00,78.556,78.594,78.541,78.542,1055490000.0
2007-12-26 19:30:00,78.564,78.564,78.501,78.528,1660920000.0
2007-12-26 19:45:00,78.526,78.589,78.486,78.567,1431060000.0
2007-12-26 20:00:00,78.581,78.586,78.547,78.553,999580000.0
2007-12-26 20:15:00,78.584,78.587,78.533,78.538,968610000.0
2007-12-26 20:30:00,78.565,78.569,78.497,78.548,831440000.0
2007-12-26 20:45:00,78.547,78.583,78.526,78.573,800930000.0
2007-12-26 21:00:00,78.59,78.608,78.567,78.574,873780000.0
2007-12-26 21:15:00,78.574,78.592,78.563,78.573,1128500000.0
2007-12-26 21:30:00,78.573,78.596,78.565,78.567,558200000.0
2007-12-26 21:45:00,78.575,78.69,78.569,78.631,868800000.0
2007-12-26 22:00:00,78.634,78.647,78.53,78.53,805530000.0
2007-12-26 22:15:00,78.595,78.613,78.527,78.543,361630000.0
2007-12-26 22:30:00,78.599,78.647,78.527,78.589,823250000.0
2007-12-26 22:45:00,78.651,78.679,78.569,78.607,542640000.0
2007-12-26 23:00:00,78.62,78.692,78.604,78.62,722320000.0
2007-12-26 23:15:00,78.677,78.68,78.57,78.58,580810000.0
2007-12-26 23:30:00,78.641,78.66,78.528,78.528,966970000.0
2007-12-26 23:45:00,78.597,78.627,78.53,78.581,869080000.0
2007-12-27 00:00:00,78.621,78.636,78.531,78.537,728420000.0
2007-12-27 00:15:00,78.568,78.623,78.531,78.57,778970000.0
2007-12-27 00:30:00,78.597,78.614,78.565,78.589,380400000.0
2007-12-27 00:45:00,78.638,78.638,78.573,78.584,738570000.0
2007-12-27 01:00:00,78.614,78.636,78.574,78.593,822080000.0
2007-12-27 01:15:00,78.588,78.595,78.539,78.549,489920000.0
2007-12-27 01:30:00,78.586,78.588,78.527,78.528,589600000.0
2007-12-27 01:45:00,78.562,78.608,78.525,78.587,1064410000.0
2007-12-27 02:00:00,78.608,78.622,78.56,78.576,667720000.0
2007-12-27 02:15:00,78.602,78.658,78.576,78.646,542490000.0
2007-12-27 02:30:00,78.667,78.687,78.634,78.638,645590000.0
2007-12-27 02:45:00,78.672,78.725,78.638,78.682,618730000.0
2007-12-27 03:00:00,78.684,78.704,78.634,78.638,542750000.0
2007-12-27 03:15:00,78.671,78.682,78.634,78.651,649820000.0
2007-12-27 03:30:00,78.667,78.695,78.635,78.689,571550000.0
2007-12-27 03:45:00,78.695,78.695,78.628,78.692,641150000.0
2007-12-27 04:00:00,78.713,78.76,78.627,78.664,1558890000.0
2007-12-27 04:15:00,78.681,78.729,78.634,78.708,1389310000.0
2007-12-27 04:30:00,78.684,78.708,78.623,78.696,1455710000.0
2007-12-27 04:45:00,78.676,78.707,78.63,78.705,1243250000.0
2007-12-27 05:00:00,78.673,78.706,78.623,78.669,1150380000.0
2007-12-27 05:15:00,78.646,78.717,78.636,78.645,1175970000.0
2007-12-27 05:30:00,78.665,78.7,78.635,78.684,808330000.0
2007-12-27 05:45:00,78.671,78.701,78.628,78.696,1094960000.0
2007-12-27 06:00:00,78.67,78.711,78.599,78.6,1570810000.0
2007-12-27 06:15:00,78.653,78.666,78.554,78.562,1108670000.0
2007-12-27 06:30:00,78.602,78.636,78.54,78.556,1480780000.0
2007-12-27 06:45:00,78.588,78.659,78.566,78.61,964300000.0
2007-12-27 07:00:00,78.635,78.705,78.592,78.633,1675910000.0
2007-12-27 07:15:00,78.662,78.701,78.616,78.617,1018850000.0
2007-12-27 07:30:00,78.627,78.663,78.555,78.573,1412380000.0
2007-12-27 07:45:00,78.604,78.702,78.566,78.633,1360860000.0
2007-12-27 08:00:00,78.638,78.688,78.604,78.612,1426010000.0
2007-12-27 08:15:00,78.646,78.669,78.587,78.607,1367540000.0
2007-12-27 08:30:00,78.631,78.668,78.576,78.576,1499260000.0
2007-12-27 08:45:00,78.594,78.638,78.547,78.561,1189010000.0
2007-12-27 09:00:00,78.596,78.679,78.554,78.679,1578230000.0
2007-12-27 09:15:00,78.637,78.717,78.594,78.617,1021240000.0
2007-12-27 09:30:00,78.645,78.698,78.616,78.634,1379360000.0
2007-12-27 09:45:00,78.652,78.719,78.623,78.664,1263240000.0
2007-12-27 10:00:00,78.717,78.767,78.646,78.724,1377670000.0
2007-12-27 10:15:00,78.695,78.727,78.613,78.662,1059760000.0
2007-12-27 10:30:00,78.718,78.79,78.664,78.678,1297560000.0
2007-12-27 10:45:00,78.693,78.729,78.626,78.726,1147110000.0
2007-12-27 11:00:00,78.665,78.733,78.641,78.706,1016750000.0
2007-12-27 11:15:00,78.691,78.765,78.612,78.683,1471570000.0
2007-12-27 11:30:00,78.719,78.757,78.647,78.7,1362660000.0
2007-12-27 11:45:00,78.726,78.765,78.659,78.749,1507040000.0
2007-12-27 12:00:00,78.729,78.782,78.685,78.725,1494930000.0
2007-12-27 12:15:00,78.757,78.797,78.698,78.775,1410960000.0
2007-12-27 12:30:00,78.753,78.796,78.68,78.683,1484440000.0
2007-12-27 12:45:00,78.748,78.791,78.701,78.791,1406280000.0
2007-12-27 13:00:00,78.745,78.83,78.718,78.763,1173250000.0
2007-12-27 13:15:00,78.791,78.818,78.715,78.804,1423860000.0
2007-12-27 13:30:00,78.808,78.869,78.758,78.851,1601440000.0
2007-12-27 13:45:00,78.822,78.878,78.784,78.863,996070000.0
2007-12-27 14:00:00,78.847,78.871,78.718,78.736,1156040000.0
2007-12-27 14:15:00,78.768,78.978,78.736,78.871,1667590000.0
2007-12-27 14:30:00,78.885,78.977,78.838,78.911,1239220000.0
2007-12-27 14:45:00,78.903,78.93,78.848,78.893,1538180000.0
2007-12-27 15:00:00,78.912,78.928,78.819,78.835,1502440000.0
2007-12-27 15:15:00,78.845,78.993,78.838,78.934,1214740000.0
2007-12-27 15:30:00,78.876,78.913,78.55,78.589,1665020000.0
2007-12-27 15:45:00,78.596,78.703,78.568,78.64,1610570000.0
2007-12-27 16:00:00,78.569,78.795,78.497,78.722,1542520000.0
2007-12-27 16:15:00,78.737,78.794,78.681,78.752,1392170000.0
2007-12-27 16:30:00,78.745,78.765,78.676,78.741,1324620000.0
2007-12-27 16:45:00,78.718,78.788,78.686,78.718,1119030000.0
2007-12-27 17:00:00,78.744,78.795,78.705,78.705,1615420000.0
2007-12-27 17:15:00,78.741,78.801,78.692,78.775,1216250000.0
2007-12-27 17:30:00,78.711,78.756,78.608,78.644,1688060000.0
2007-12-27 17:45:00,78.679,78.73,78.601,78.664,1522330000.0
2007-12-27 18:00:00,78.67,78.733,78.557,78.589,1493400000.0
2007-12-27 18:15:00,78.613,78.657,78.476,78.58,1468620000.0
2007-12-27 18:30:00,78.614,78.627,78.51,78.549,1424950000.0
2007-12-27 18:45:00,78.601,78.64,78.516,78.64,1104760000.0
2007-12-27 19:00:00,78.624,78.721,78.539,78.637,1386040000.0
2007-12-27 19:15:00,78.612,78.631,78.497,78.497,1474990000.0
2007-12-27 19:30:00,78.483,78.532,78.306,78.353,1671770000.0
2007-12-27 19:45:00,78.323,78.485,78.293,78.302,1547220000.0
2007-12-27 20:00:00,78.337,78.419,78.316,78.411,1248320000.0
2007-12-27 20:15:00,78.398,78.412,78.292,78.392,1098450000.0
2007-12-27 20:30:00,78.36,78.416,78.301,78.345,910990000.0
2007-12-27 20:45:00,78.378,78.476,78.329,78.451,873130000.0
2007-12-27 21:00:00,78.452,78.484,78.357,78.47,1430960000.0
2007-12-27 21:15:00,78.448,78.491,78.392,78.423,1368160000.0
2007-12-27 21:30:00,78.4,78.448,78.378,78.387,970880000.0
2007-12-27 21:45:00,78.389,78.44,78.377,78.425,828340000.0
2007-12-27 22:00:00,78.426,78.434,78.335,78.344,968110000.0
2007-12-27 22:15:00,78.385,78.385,78.337,78.34,676950000.0
2007-12-27 22:30:00,78.365,78.421,78.319,78.351,916170000.0
2007-12-27 22:45:00,78.382,78.397,78.321,78.345,754450000.0
2007-12-27 23:00:00,78.379,78.416,78.336,78.344,860810000.0
2007-12-27 23:15:00,78.392,78.397,78.337,78.347,490890000.0
2007-12-27 23:30:00,78.395,78.395,78.33,78.357,1025010000.0
2007-12-27 23:45:00,78.393,78.433,78.316,78.377,1053280000.0
2007-12-28 00:00:00,78.411,78.431,78.327,78.344,573390000.0
2007-12-28 00:15:00,78.358,78.367,78.319,78.345,679460000.0
2007-12-28 00:30:00,78.386,78.448,78.355,78.448,584340000.0
2007-12-28 00:45:00,78.467,78.482,78.429,78.429,675780000.0
2007-12-28 01:00:00,78.461,78.461,78.405,78.405,649830000.0
2007-12-28 01:15:00,78.443,78.464,78.406,78.421,623210000.0
2007-12-28 01:30:00,78.438,78.482,78.396,78.436,519560000.0
2007-12-28 01:45:00,78.473,78.498,78.427,78.479,1140980000.0
2007-12-28 02:00:00,78.497,78.497,78.414,78.42,692620000.0
2007-12-28 02:15:00,78.445,78.472,78.425,78.464,421030000.0
2007-12-28 02:30:00,78.502,78.556,78.48,78.549,798070000.0
2007-12-28 02:45:00,78.57,78.642,78.556,78.63,690910000.0
2007-12-28 03:00:00,78.647,78.664,78.534,78.599,672240000.0
2007-12-28 03:15:00,78.6,78.618,78.549,78.567,646120000.0
2007-12-28 03:30:00,78.595,78.617,78.501,78.501,671450000.0
2007-12-28 03:45:00,78.525,78.525,78.374,78.374,670580000.0
2007-12-28 04:00:00,78.373,78.447,78.342,78.342,1437310000.0
2007-12-28 04:15:00,78.362,78.404,78.191,78.215,1383440000.0
2007-12-28 04:30:00,78.245,78.301,78.19,78.301,1632920000.0
2007-12-28 04:45:00,78.308,78.318,78.202,78.231,1576030000.0
2007-12-28 05:00:00,78.271,78.348,78.228,78.339,936580000.0
2007-12-28 05:15:00,78.288,78.34,78.222,78.228,1582040000.0
2007-12-28 05:30:00,78.271,78.316,78.209,78.242,1383720000.0
2007-12-28 05:45:00,78.274,78.318,78.221,78.282,1039020000.0
2007-12-28 06:00:00,78.257,78.339,78.226,78.33,1436610000.0
2007-12-28 06:15:00,78.308,78.338,78.242,78.303,983590000.0
2007-12-28 06:30:00,78.268,78.289,78.184,78.242,1211750000.0
2007-12-28 06:45:00,78.219,78.267,78.167,78.171,1052310000.0
2007-12-28 07:00:00,78.184,78.259,78.132,78.199,1630480000.0
2007-12-28 07:15:00,78.165,78.205,78.033,78.033,1155970000.0
2007-12-28 07:30:00,78.043,78.125,77.954,78.01,1713130000.0
2007-12-28 07:45:00,78.054,78.073,77.886,78.014,1402780000.0
2007-12-28 08:00:00,78.003,78.042,77.926,77.994,1572730000.0
2007-12-28 08:15:00,77.965,78.023,77.874,77.998,1490710000.0
2007-12-28 08:30:00,77.966,78.038,77.924,77.974,1427130000.0
2007-12-28 08:45:00,77.999,78.103,77.942,78.099,1436310000.0
2007-12-28 09:00:00,78.111,78.225,78.028,78.212,1529350000.0
2007-12-28 09:15:00,78.183,78.243,78.096,78.167,1069660000.0
2007-12-28 09:30:00,78.135,78.172,78.024,78.076,1643770000.0
2007-12-28 09:45:00,78.048,78.134,77.972,78.134,1364980000.0
2007-12-28 10:00:00,78.13,78.153,78.043,78.123,1376370000.0
2007-12-28 10:15:00,78.108,78.169,78.007,78.169,1053650000.0
2007-12-28 10:30:00,78.14,78.199,78.084,78.146,1248910000.0
2007-12-28 10:45:00,78.17,78.294,78.135,78.26,1148050000.0
2007-12-28 11:00:00,78.197,78.285,78.173,78.262,1000020000.0
2007-12-28 11:15:00,78.227,78.365,78.191,78.308,1398060000.0
2007-12-28 11:30:00,78.308,78.319,78.175,78.267,1449450000.0
2007-12-28 11:45:00,78.234,78.28,78.165,78.277,1282560000.0
2007-12-28 12:00:00,78.244,78.301,78.195,78.271,1377700000.0
2007-12-28 12:15:00,78.251,78.302,78.131,78.174,1490750000.0
2007-12-28 12:30:00,78.199,78.246,77.996,77.996,1618170000.0
2007-12-28 12:45:00,78.03,78.122,77.9,78.084,1549140000.0
2007-12-28 13:00:00,78.112,78.133,78.029,78.05,1065800000.0
2007-12-28 13:15:00,78.074,78.13,77.95,77.998,1504700000.0
2007-12-28 13:30:00,77.991,78.091,77.959,78.011,1558010000.0
2007-12-28 13:45:00,77.979,78.044,77.865,77.998,1128430000.0
2007-12-28 14:00:00,78.04,78.154,77.994,78.006,1240710000.0
2007-12-28 14:15:00,78.024,78.127,77.944,78.058,1648330000.0
2007-12-28 14:30:00,78.096,78.193,78.053,78.113,1241960000.0
2007-12-28 14:45:00,78.083,78.173,78.059,78.107,1505990000.0
2007-12-28 15:00:00,78.16,78.195,78.075,78.145,1537150000.0
2007-12-28 15:15:00,78.151,78.233,78.102,78.182,1275520000.0
2007-12-28 15:30:00,78.172,78.283,78.144,78.166,1695550000.0
2007-12-28 15:45:00,78.188,78.234,78.127,78.187,1566760000.0
2007-12-28 16:00:00,78.171,78.211,78.117,78.117,1560910000.0
2007-12-28 16:15:00,78.169,78.238,78.109,78.212,1234730000.0
2007-12-28 16:30:00,78.195,78.265,78.131,78.251,1309560000.0
2007-12-28 16:45:00,78.213,78.298,78.167,78.202,1099290000.0
2007-12-28 17:00:00,78.257,78.257,78.052,78.052,1598920000.0
2007-12-28 17:15:00,78.074,78.182,78.012,78.115,1195660000.0
2007-12-28 17:30:00,78.092,78.154,78.028,78.061,1567760000.0
2007-12-28 17:45:00,78.048,78.195,78.048,78.131,1595830000.0
2007-12-28 18:00:00,78.122,78.239,78.113,78.192,1535970000.0
2007-12-28 18:15:00,78.224,78.261,78.089,78.148,1500170000.0
2007-12-28 18:30:00,78.092,78.196,78.056,78.173,1458020000.0
2007-12-28 18:45:00,78.141,78.176,77.988,77.998,1147470000.0
2007-12-28 19:00:00,78.051,78.066,77.922,78.026,1304030000.0
2007-12-28 19:15:00,77.981,78.069,77.963,77.989,1487410000.0
2007-12-28 19:30:00,78.027,78.044,77.932,77.974,1687070000.0
2007-12-28 19:45:00,77.95,77.974,77.87,77.899,1634290000.0
2007-12-28 20:00:00,77.892,78.035,77.884,78.023,1093600000.0
2007-12-28 20:15:00,77.984,78.029,77.932,78.026,902980000.0
2007-12-28 20:30:00,77.987,78.043,77.891,78.035,1063900000.0
2007-12-28 20:45:00,77.997,78.107,77.976,78.06,798860000.0
2007-12-28 21:00:00,78.086,78.099,77.952,77.974,1351680000.0
2007-12-28 21:15:00,78.027,78.051,77.938,78.017,1283220000.0
2007-12-28 21:30:00,78.002,78.048,77.973,77.994,806520000.0
2007-12-28 21:45:00,78.018,78.038,77.952,78.003,904920000.0
2007-12-28 22:00:00,77.962,77.989,77.855,77.98,862520000.0
2007-12-28 22:15:00,77.993,78.013,77.918,77.928,834920000.0
2007-12-28 22:30:00,77.964,77.965,77.848,77.881,737410000.0
2007-12-28 22:45:00,77.916,77.918,77.84,77.843,681820000.0
2007-12-28 23:00:00,77.874,77.879,77.736,77.756,862040000.0
2007-12-28 23:15:00,77.821,77.821,77.715,77.748,628480000.0
2007-12-28 23:30:00,77.782,77.782,77.566,77.591,1170290000.0
2007-12-28 23:45:00,77.623,77.64,77.551,77.551,1039440000.0
2007-12-31 02:00:00,77.625,77.656,77.57,77.584,1420690000.0
2007-12-31 02:15:00,77.628,77.655,77.596,77.599,665250000.0
2007-12-31 02:30:00,77.627,77.686,77.6,77.663,488970000.0
2007-12-31 02:45:00,77.675,77.677,77.62,77.621,988690000.0
2007-12-31 03:00:00,77.65,77.65,77.428,77.428,1069750000.0
2007-12-31 03:15:00,77.452,77.533,77.434,77.458,803850000.0
2007-12-31 03:30:00,77.493,77.521,77.458,77.473,1047000000.0
2007-12-31 03:45:00,77.511,77.546,77.489,77.489,874740000.0
2007-12-31 04:00:00,77.514,77.514,77.427,77.449,1138630000.0
2007-12-31 04:15:00,77.487,77.574,77.45,77.55,1146310000.0
2007-12-31 04:30:00,77.581,77.581,77.465,77.493,655920000.0
2007-12-31 04:45:00,77.517,77.551,77.472,77.482,911470000.0
2007-12-31 05:00:00,77.478,77.553,77.473,77.503,766080000.0
2007-12-31 05:15:00,77.54,77.551,77.498,77.499,921180000.0
2007-12-31 05:30:00,77.545,77.552,77.493,77.537,817190000.0
2007-12-31 05:45:00,77.562,77.642,77.533,77.599,1139900000.0
2007-12-31 06:00:00,77.62,77.63,77.549,77.57,841450000.0
2007-12-31 06:15:00,77.583,77.596,77.536,77.543,880550000.0
2007-12-31 06:30:00,77.538,77.627,77.533,77.591,1389120000.0
2007-12-31 06:45:00,77.613,77.711,77.588,77.663,1383990000.0
2007-12-31 07:00:00,77.703,77.724,77.668,77.696,779230000.0
2007-12-31 07:15:00,77.723,77.723,77.657,77.675,1024720000.0
2007-12-31 07:30:00,77.696,77.737,77.667,77.706,984460000.0
2007-12-31 07:45:00,77.737,77.806,77.672,77.803,1149120000.0
2007-12-31 08:00:00,77.802,77.821,77.734,77.777,1572150000.0
2007-12-31 08:15:00,77.812,77.823,77.752,77.776,1659010000.0
2007-12-31 08:30:00,77.803,77.844,77.761,77.813,1498800000.0
2007-12-31 08:45:00,77.844,77.863,77.813,77.837,1436470000.0
2007-12-31 09:00:00,77.87,77.874,77.802,77.823,1130270000.0
2007-12-31 09:15:00,77.828,77.876,77.81,77.864,1482920000.0
2007-12-31 09:30:00,77.895,77.899,77.773,77.848,1520890000.0
2007-12-31 09:45:00,77.858,77.86,77.797,77.811,1501480000.0
2007-12-31 10:00:00,77.848,77.898,77.817,77.885,1527000000.0
2007-12-31 10:15:00,77.913,77.928,77.867,77.914,1670950000.0
2007-12-31 10:30:00,77.966,77.966,77.777,77.844,1122330000.0
2007-12-31 10:45:00,77.878,77.912,77.85,77.905,1539040000.0
2007-12-31 11:00:00,77.926,77.929,77.859,77.859,1056430000.0
2007-12-31 11:15:00,77.88,77.935,77.865,77.908,1366170000.0
2007-12-31 11:30:00,77.922,77.938,77.785,77.814,1421320000.0
2007-12-31 11:45:00,77.828,77.887,77.791,77.801,1563240000.0
2007-12-31 12:00:00,77.833,77.881,77.744,77.779,1590740000.0
2007-12-31 12:15:00,77.816,77.911,77.71,77.853,1648800000.0
2007-12-31 12:30:00,77.875,77.918,77.794,77.876,1217400000.0
2007-12-31 12:45:00,77.905,77.938,77.848,77.864,1567960000.0
2007-12-31 13:00:00,77.881,77.955,77.819,77.934,1500100000.0
2007-12-31 13:15:00,77.957,77.981,77.87,77.94,1211850000.0
2007-12-31 13:30:00,77.976,78.001,77.909,77.968,1570180000.0
2007-12-31 13:45:00,78.003,78.012,77.884,77.961,1155810000.0
2007-12-31 14:00:00,77.985,77.985,77.884,77.922,1066180000.0
2007-12-31 14:15:00,77.937,77.97,77.859,77.863,1578520000.0
2007-12-31 14:30:00,77.885,77.973,77.854,77.907,1569110000.0
2007-12-31 14:45:00,77.925,77.929,77.738,77.759,1210110000.0
2007-12-31 15:00:00,77.758,77.817,77.709,77.75,1569850000.0
2007-12-31 15:15:00,77.887,77.891,77.707,77.731,1526620000.0
2007-12-31 15:30:00,77.756,77.756,77.661,77.734,1435290000.0
2007-12-31 15:45:00,77.762,77.887,77.745,77.788,1497460000.0
2007-12-31 16:00:00,77.779,77.796,77.617,77.626,1602350000.0
2007-12-31 16:15:00,77.621,77.687,77.578,77.624,1423930000.0
2007-12-31 16:30:00,77.658,77.658,77.575,77.618,1487530000.0
2007-12-31 16:45:00,77.65,77.65,77.479,77.481,1010580000.0
2007-12-31 17:00:00,77.497,77.672,77.497,77.619,1155860000.0
2007-12-31 17:15:00,77.652,77.678,77.554,77.572,1349350000.0
2007-12-31 17:30:00,77.572,77.612,77.509,77.527,1012210000.0
2007-12-31 17:45:00,77.54,77.595,77.481,77.531,1368910000.0
2007-12-31 18:00:00,77.542,77.635,77.519,77.597,1372490000.0
2007-12-31 18:15:00,77.617,77.718,77.572,77.686,1654520000.0
2007-12-31 18:30:00,77.721,77.794,77.702,77.707,1046230000.0
2007-12-31 18:45:00,77.72,77.739,77.583,77.659,1587700000.0
2007-12-31 19:00:00,77.661,77.704,77.625,77.64,1477320000.0
2007-12-31 19:15:00,77.642,77.685,77.614,77.647,1416530000.0
2007-12-31 19:30:00,77.651,77.741,77.64,77.728,1492020000.0
2007-12-31 19:45:00,77.758,77.775,77.65,77.65,1551150000.0
2007-12-31 20:00:00,77.655,77.696,77.627,77.678,1385240000.0
2007-12-31 20:15:00,77.705,77.721,77.613,77.626,1650010000.0
2007-12-31 20:30:00,77.651,77.652,77.57,77.593,1231140000.0
2007-12-31 20:45:00,77.626,77.626,77.52,77.542,1598060000.0
2007-12-31 21:00:00,77.605,77.605,77.494,77.525,1107060000.0
2007-12-31 21:15:00,77.577,77.616,77.487,77.499,1416300000.0
2007-12-31 21:30:00,77.494,77.537,77.36,77.395,1168650000.0
2007-12-31 21:45:00,77.399,77.427,77.274,77.314,1582040000.0
2007-12-31 22:00:00,77.344,77.417,77.302,77.394,1421750000.0
2007-12-31 22:15:00,77.427,77.494,77.384,77.448,1327700000.0
2007-12-31 22:30:00,77.495,77.496,77.356,77.364,1573430000.0
2007-12-31 22:45:00,77.497,77.497,77.282,77.282,1349830000.0
2007-12-31 23:00:00,77.27,77.36,77.251,77.271,1538630000.0
2007-12-31 23:15:00,77.288,77.43,77.208,77.331,1582410000.0
2007-12-31 23:30:00,77.356,77.435,77.321,77.394,1371760000.0
2007-12-31 23:45:00,77.421,77.535,77.41,77.47,1586770000.0
2008-01-01 00:00:00,77.549,77.606,77.428,77.431,549530000.0
2008-01-01 00:15:00,77.434,77.437,77.428,77.429,574840000.0
2008-01-01 00:30:00,77.433,77.438,77.428,77.431,567080000.0
2008-01-01 00:45:00,77.433,77.438,77.428,77.431,539320000.0
2008-01-01 01:00:00,77.434,77.436,77.428,77.432,564230000.0
2008-01-01 01:15:00,77.433,77.437,77.428,77.431,550870000.0
2008-01-01 01:30:00,77.433,77.436,77.428,77.431,564500000.0
2008-01-01 01:45:00,77.435,77.438,77.428,77.431,585720000.0
2008-01-01 02:00:00,77.432,77.679,77.426,77.488,587290000.0
2008-01-01 02:15:00,77.497,77.497,77.476,77.482,600980000.0
2008-01-01 02:30:00,77.483,77.488,77.47,77.479,584010000.0
2008-01-01 02:45:00,77.497,77.497,77.475,77.477,546950000.0
2008-01-01 03:00:00,77.483,77.489,77.476,77.477,591060000.0
2008-01-01 03:15:00,77.484,77.488,77.469,77.476,566500000.0
2008-01-01 03:30:00,77.484,77.49,77.471,77.477,654200000.0
2008-01-01 03:45:00,77.482,77.491,77.468,77.478,619450000.0
2008-01-01 04:00:00,77.483,77.677,77.478,77.479,595310000.0
2008-01-01 04:15:00,77.483,77.49,77.47,77.482,615540000.0
2008-01-01 04:30:00,77.484,77.487,77.476,77.48,464280000.0
2008-01-01 04:45:00,77.487,77.487,77.475,77.479,388730000.0
2008-01-01 05:00:00,77.487,77.488,77.476,77.48,386510000.0
2008-01-01 05:15:00,77.485,77.488,77.479,77.481,353130000.0
2008-01-01 05:30:00,77.485,77.487,77.477,77.479,452900000.0
2008-01-01 05:45:00,77.485,77.539,77.475,77.537,429960000.0
2008-01-01 06:00:00,77.668,77.687,77.476,77.476,72050000.0
2008-01-01 06:15:00,77.488,77.488,77.469,77.477,48140000.0
2008-01-01 06:30:00,77.486,77.488,77.47,77.479,81890000.0
2008-01-01 06:45:00,77.485,77.487,77.476,77.479,53670000.0
2008-01-01 07:00:00,77.525,77.677,77.476,77.476,74150000.0
2008-01-01 07:15:00,77.484,77.491,77.47,77.48,60920000.0
2008-01-01 07:30:00,77.483,77.486,77.476,77.483,38180000.0
2008-01-01 07:45:00,77.484,77.49,77.474,77.478,295490000.0
2008-01-01 08:00:00,77.563,77.563,77.47,77.48,493370000.0
2008-01-01 08:15:00,77.483,77.488,77.477,77.477,388100000.0
2008-01-01 08:30:00,77.487,77.49,77.469,77.479,457770000.0
2008-01-01 08:45:00,77.412,77.431,77.407,77.417,592960000.0
2008-01-01 09:00:00,77.463,77.617,77.417,77.419,436300000.0
2008-01-01 09:15:00,77.427,77.428,77.408,77.42,397390000.0
2008-01-01 09:30:00,77.426,77.428,77.418,77.421,564760000.0
2008-01-01 09:45:00,77.428,77.429,77.411,77.412,457410000.0
2008-01-01 10:00:00,77.416,77.457,77.41,77.45,411990000.0
2008-01-01 10:15:00,77.456,77.457,77.447,77.451,370160000.0
2008-01-01 10:30:00,77.455,77.455,77.417,77.42,270030000.0
2008-01-01 10:45:00,77.425,77.457,77.415,77.45,315470000.0
2008-01-01 11:00:00,77.616,77.616,77.417,77.453,220680000.0
2008-01-01 11:15:00,77.457,77.457,77.417,77.417,406960000.0
2008-01-01 11:30:00,77.426,77.428,77.416,77.421,478940000.0
2008-01-01 11:45:00,77.427,77.427,77.417,77.42,298040000.0
2008-01-01 12:00:00,77.427,77.457,77.416,77.45,324660000.0
2008-01-01 12:15:00,77.457,77.457,77.419,77.421,383910000.0
2008-01-01 12:30:00,77.426,77.458,77.419,77.449,402800000.0
2008-01-01 12:45:00,77.456,77.457,77.416,77.419,412550000.0
2008-01-01 13:00:00,77.466,77.615,77.419,77.449,411570000.0
2008-01-01 13:15:00,77.495,77.498,77.419,77.42,348810000.0
2008-01-01 13:30:00,77.425,77.454,77.411,77.447,539350000.0
2008-01-01 13:45:00,77.458,77.458,77.447,77.449,499860000.0
2008-01-01 14:00:00,77.456,77.457,77.417,77.417,373750000.0
2008-01-01 14:15:00,77.428,77.456,77.419,77.449,296980000.0
2008-01-01 14:30:00,77.455,77.457,77.417,77.449,193330000.0
2008-01-01 14:45:00,77.457,77.459,77.449,77.451,403830000.0
2008-01-01 15:00:00,77.616,77.619,77.418,77.45,434280000.0
2008-01-01 15:15:00,77.457,77.458,77.42,77.421,360610000.0
2008-01-01 15:30:00,77.428,77.428,77.418,77.419,298300000.0
2008-01-01 15:45:00,77.426,77.457,77.421,77.45,320900000.0
2008-01-01 16:00:00,77.457,77.457,77.419,77.42,365650000.0
2008-01-01 16:15:00,77.426,77.428,77.418,77.42,473110000.0
2008-01-01 16:30:00,77.426,77.429,77.417,77.422,437300000.0
2008-01-01 16:45:00,77.427,77.43,77.418,77.421,334700000.0
2008-01-01 17:00:00,77.427,77.516,77.42,77.506,505510000.0
2008-01-01 17:15:00,77.518,77.518,77.476,77.477,517990000.0
2008-01-01 17:30:00,77.485,77.487,77.481,77.481,104800000.0
2008-01-01 19:00:00,77.616,77.618,77.418,77.419,389070000.0
2008-01-01 19:15:00,77.427,77.429,77.417,77.417,481660000.0
2008-01-01 19:30:00,77.428,77.428,77.18,77.18,523120000.0
2008-01-01 19:45:00,77.236,77.317,77.221,77.239,625890000.0
2008-01-01 20:00:00,77.257,77.36,77.214,77.255,806600000.0
2008-01-01 20:15:00,77.271,77.489,77.267,77.438,816650000.0
2008-01-01 20:30:00,77.384,77.461,77.288,77.288,753190000.0
2008-01-01 20:45:00,77.378,77.427,77.294,77.417,658980000.0
2008-01-01 21:00:00,77.445,77.454,77.345,77.377,1211170000.0
2008-01-01 21:15:00,77.413,77.507,77.345,77.396,1160580000.0
2008-01-01 21:30:00,77.497,77.497,77.398,77.459,369320000.0
2008-01-01 21:45:00,77.463,77.519,77.359,77.385,528100000.0
2008-01-01 22:00:00,77.445,77.457,77.435,77.439,390520000.0
2008-01-01 22:15:00,77.445,77.448,77.437,77.441,448250000.0
2008-01-01 22:30:00,77.447,77.466,77.438,77.439,372290000.0
2008-01-01 22:45:00,77.457,77.467,77.448,77.461,327060000.0
2008-01-01 23:00:00,77.485,77.567,77.476,77.476,417190000.0
2008-01-01 23:15:00,77.484,77.507,77.46,77.5,272970000.0
2008-01-01 23:30:00,77.465,77.529,77.459,77.521,341940000.0
2008-01-01 23:45:00,77.505,77.527,77.498,77.51,449640000.0
2008-01-02 00:00:00,77.47,77.489,77.429,77.466,665190000.0
2008-01-02 00:15:00,77.477,77.579,77.467,77.576,873180000.0
2008-01-02 00:30:00,77.606,77.667,77.588,77.661,661540000.0
2008-01-02 00:45:00,77.668,77.863,77.649,77.679,876690000.0
2008-01-02 01:00:00,77.704,77.737,77.671,77.688,972880000.0
2008-01-02 01:15:00,77.724,77.747,77.691,77.692,1016750000.0
2008-01-02 01:30:00,77.7,77.723,77.654,77.654,551780000.0
2008-01-02 01:45:00,77.695,77.695,77.561,77.586,1041180000.0
2008-01-02 02:00:00,77.633,77.633,77.524,77.539,1229500000.0
2008-01-02 02:15:00,77.577,77.591,77.52,77.555,1329180000.0
2008-01-02 02:30:00,77.59,77.59,77.497,77.525,1132960000.0
2008-01-02 02:45:00,77.543,77.57,77.506,77.553,802020000.0
2008-01-02 03:00:00,77.592,77.592,77.498,77.558,1091290000.0
2008-01-02 03:15:00,77.589,77.603,77.534,77.544,1220770000.0
2008-01-02 03:30:00,77.574,77.588,77.531,77.553,994150000.0
2008-01-02 03:45:00,77.599,77.621,77.548,77.565,1109250000.0
2008-01-02 04:00:00,77.614,77.614,77.528,77.594,1165090000.0
2008-01-02 04:15:00,77.577,77.597,77.534,77.535,994840000.0
2008-01-02 04:30:00,77.574,77.582,77.505,77.508,783070000.0
2008-01-02 04:45:00,77.536,77.601,77.496,77.577,1125670000.0
2008-01-02 05:00:00,77.551,77.599,77.511,77.589,1150350000.0
2008-01-02 05:15:00,77.577,77.597,77.527,77.54,1032190000.0
2008-01-02 05:30:00,77.535,77.588,77.516,77.578,1027660000.0
2008-01-02 05:45:00,77.554,77.57,77.494,77.557,898400000.0
2008-01-02 06:00:00,77.557,77.558,77.478,77.489,191390000.0
2008-01-02 06:15:00,77.537,77.549,77.475,77.48,178100000.0
2008-01-02 06:30:00,77.517,77.549,77.464,77.532,188320000.0
2008-01-02 06:45:00,77.522,77.56,77.498,77.5,168170000.0
2008-01-02 07:00:00,77.536,77.554,77.494,77.506,173060000.0
2008-01-02 07:15:00,77.523,77.531,77.459,77.502,143980000.0
2008-01-02 07:30:00,77.497,77.542,77.346,77.371,196020000.0
2008-01-02 07:45:00,77.369,77.407,77.267,77.368,1183430000.0
2008-01-02 08:00:00,77.399,77.413,77.329,77.352,1341630000.0
2008-01-02 08:15:00,77.39,77.457,77.362,77.389,1224290000.0
2008-01-02 08:30:00,77.424,77.432,77.361,77.413,1359910000.0
2008-01-02 08:45:00,77.413,77.452,77.374,77.424,1621470000.0
2008-01-02 09:00:00,77.433,77.492,77.384,77.442,1310780000.0
2008-01-02 09:15:00,77.471,77.523,77.395,77.461,1188250000.0
2008-01-02 09:30:00,77.473,77.521,77.433,77.44,1425130000.0
2008-01-02 09:45:00,77.484,77.553,77.425,77.553,1264020000.0
2008-01-02 10:00:00,77.545,77.666,77.437,77.56,1282940000.0
2008-01-02 10:15:00,77.596,77.627,77.528,77.54,1143150000.0
2008-01-02 10:30:00,77.544,77.573,77.397,77.434,863290000.0
2008-01-02 10:45:00,77.43,77.549,77.398,77.445,873510000.0
2008-01-02 11:00:00,77.462,77.472,77.391,77.444,853010000.0
2008-01-02 11:15:00,77.448,77.611,77.421,77.444,1239450000.0
2008-01-02 11:30:00,77.497,77.524,77.432,77.472,1321280000.0
2008-01-02 11:45:00,77.501,77.521,77.464,77.482,735570000.0
2008-01-02 12:00:00,77.514,77.594,77.46,77.583,1037460000.0
2008-01-02 12:15:00,77.575,77.609,77.528,77.535,1166290000.0
2008-01-02 12:30:00,77.57,77.582,77.468,77.476,1076070000.0
2008-01-02 12:45:00,77.514,77.553,77.475,77.539,1097750000.0
2008-01-02 13:00:00,77.491,77.606,77.473,77.576,1140010000.0
2008-01-02 13:15:00,77.605,77.628,77.503,77.505,1324510000.0
2008-01-02 13:30:00,77.542,77.562,77.488,77.492,1098720000.0
2008-01-02 13:45:00,77.503,77.537,77.346,77.356,1298590000.0
2008-01-02 14:00:00,77.41,77.429,77.335,77.424,1410280000.0
2008-01-02 14:15:00,77.423,77.499,77.408,77.472,880820000.0
2008-01-02 14:30:00,77.497,77.513,77.406,77.483,840060000.0
2008-01-02 14:45:00,77.476,77.486,77.37,77.39,1131250000.0
2008-01-02 15:00:00,77.393,77.506,77.334,77.455,1231500000.0
2008-01-02 15:15:00,77.474,77.517,77.397,77.408,1105660000.0
2008-01-02 15:30:00,77.44,77.526,77.41,77.504,1036330000.0
2008-01-02 15:45:00,77.498,77.57,77.465,77.57,930270000.0
2008-01-02 16:00:00,77.559,77.584,77.503,77.539,940120000.0
2008-01-02 16:15:00,77.553,77.557,77.178,77.222,1354450000.0
2008-01-02 16:30:00,77.254,77.254,77.13,77.252,1121110000.0
2008-01-02 16:45:00,77.244,77.248,77.079,77.144,1254920000.0
2008-01-02 17:00:00,77.091,77.135,76.762,76.803,1442780000.0
2008-01-02 17:15:00,76.812,76.909,76.769,76.885,1262280000.0
2008-01-02 17:30:00,76.87,76.87,76.422,76.616,1149030000.0
2008-01-02 17:45:00,76.623,76.654,76.132,76.29,1567000000.0
2008-01-02 18:00:00,76.287,76.34,76.181,76.193,1149650000.0
2008-01-02 18:15:00,76.225,76.354,76.138,76.315,1125900000.0
2008-01-02 18:30:00,76.314,76.36,76.268,76.297,1301610000.0
2008-01-02 18:45:00,76.332,76.354,76.216,76.252,1098250000.0
2008-01-02 19:00:00,76.264,76.287,76.147,76.234,1238190000.0
2008-01-02 19:15:00,76.221,76.221,75.975,76.055,1480480000.0
2008-01-02 19:30:00,76.074,76.083,75.978,76.04,1390810000.0
2008-01-02 19:45:00,76.075,76.075,75.98,75.991,1473220000.0
2008-01-02 20:00:00,76.005,76.079,75.963,76.009,1215000000.0
2008-01-02 20:15:00,76.001,76.051,75.897,76.008,1409210000.0
2008-01-02 20:30:00,76.005,76.068,75.964,76.026,1053040000.0
2008-01-02 20:45:00,76.044,76.111,76.007,76.035,1243730000.0
2008-01-02 21:00:00,76.023,76.164,75.973,76.129,1406690000.0
2008-01-02 21:15:00,76.159,76.218,76.116,76.185,1367440000.0
2008-01-02 21:30:00,76.175,76.209,76.052,76.1,1229960000.0
2008-01-02 21:45:00,76.093,76.144,76.059,76.088,1394640000.0
2008-01-02 22:00:00,76.054,76.085,75.982,76.008,1042270000.0
2008-01-02 22:15:00,76.035,76.035,75.98,75.993,1010620000.0
2008-01-02 22:30:00,76.014,76.075,75.967,76.04,1003100000.0
2008-01-02 22:45:00,76.063,76.072,75.999,76.057,621510000.0
2008-01-02 23:00:00,76.069,76.19,76.059,76.135,759360000.0
2008-01-02 23:15:00,76.169,76.169,76.125,76.13,538030000.0
2008-01-02 23:30:00,76.162,76.178,76.12,76.145,874740000.0
2008-01-02 23:45:00,76.182,76.205,76.131,76.196,1011010000.0
2008-01-03 00:00:00,76.238,76.238,76.171,76.212,848660000.0
2008-01-03 00:15:00,76.241,76.241,76.179,76.205,751720000.0
2008-01-03 00:30:00,76.233,76.233,76.162,76.202,569500000.0
2008-01-03 00:45:00,76.228,76.276,76.185,76.246,653790000.0
2008-01-03 01:00:00,76.276,76.308,76.236,76.237,690310000.0
2008-01-03 01:15:00,76.277,76.277,76.156,76.159,957210000.0
2008-01-03 01:30:00,76.193,76.193,75.994,76.009,978080000.0
2008-01-03 01:45:00,76.034,76.034,75.84,75.879,1316710000.0
2008-01-03 02:00:00,75.881,75.906,75.843,75.906,1207560000.0
2008-01-03 02:15:00,75.908,75.967,75.895,75.943,1266780000.0
2008-01-03 02:30:00,75.937,75.993,75.904,75.942,1221480000.0
2008-01-03 02:45:00,75.985,76.117,75.933,76.042,942000000.0
2008-01-03 03:00:00,76.071,76.098,76.001,76.006,1304950000.0
2008-01-03 03:15:00,76.04,76.091,76.0,76.021,1250650000.0
2008-01-03 03:30:00,76.059,76.062,76.011,76.052,1187710000.0
2008-01-03 03:45:00,76.086,76.133,76.037,76.113,1507860000.0
2008-01-03 04:00:00,76.14,76.14,76.058,76.082,1624040000.0
2008-01-03 04:15:00,76.124,76.179,76.084,76.14,1399150000.0
2008-01-03 04:30:00,76.147,76.205,76.102,76.205,1183520000.0
2008-01-03 04:45:00,76.213,76.213,76.127,76.186,934990000.0
2008-01-03 05:00:00,76.204,76.251,76.151,76.227,1134380000.0
2008-01-03 05:15:00,76.229,76.237,76.171,76.188,1082870000.0
2008-01-03 05:30:00,76.215,76.245,76.171,76.228,1274950000.0
2008-01-03 05:45:00,76.259,76.29,76.203,76.272,943680000.0
2008-01-03 06:00:00,76.207,76.281,76.202,76.269,211530000.0
2008-01-03 06:15:00,76.273,76.301,76.251,76.291,191400000.0
2008-01-03 06:30:00,76.295,76.337,76.265,76.322,174650000.0
2008-01-03 06:45:00,76.33,76.353,76.295,76.316,171810000.0
2008-01-03 07:00:00,76.319,76.368,76.276,76.306,222540000.0
2008-01-03 07:15:00,76.325,76.377,76.292,76.325,183330000.0
2008-01-03 07:30:00,76.334,76.357,76.302,76.327,173160000.0
2008-01-03 07:45:00,76.326,76.331,76.276,76.302,1150100000.0
2008-01-03 08:00:00,76.32,76.337,76.273,76.308,1248970000.0
2008-01-03 08:15:00,76.333,76.352,76.245,76.245,1105640000.0
2008-01-03 08:30:00,76.275,76.335,76.244,76.327,1216580000.0
2008-01-03 08:45:00,76.343,76.364,76.278,76.335,1566910000.0
2008-01-03 09:00:00,76.327,76.369,76.267,76.278,1222520000.0
2008-01-03 09:15:00,76.309,76.365,76.276,76.282,1193770000.0
2008-01-03 09:30:00,76.309,76.309,76.207,76.282,1451030000.0
2008-01-03 09:45:00,76.294,76.307,76.231,76.271,1257000000.0
2008-01-03 10:00:00,76.279,76.409,76.244,76.368,1261200000.0
2008-01-03 10:15:00,76.393,76.423,76.299,76.354,1174030000.0
2008-01-03 10:30:00,76.353,76.417,76.316,76.316,852570000.0
2008-01-03 10:45:00,76.324,76.36,76.273,76.282,878260000.0
2008-01-03 11:00:00,76.302,76.312,76.204,76.243,848360000.0
2008-01-03 11:15:00,76.249,76.308,76.196,76.212,1250690000.0
2008-01-03 11:30:00,76.217,76.303,76.174,76.222,1308510000.0
2008-01-03 11:45:00,76.209,76.233,75.968,76.072,1081410000.0
2008-01-03 12:00:00,76.049,76.133,76.047,76.054,1032010000.0
2008-01-03 12:15:00,76.085,76.085,75.724,75.724,1183920000.0
2008-01-03 12:30:00,75.721,75.86,75.669,75.683,1236970000.0
2008-01-03 12:45:00,75.703,75.777,75.599,75.61,1172370000.0
2008-01-03 13:00:00,75.586,75.625,75.429,75.483,1145210000.0
2008-01-03 13:15:00,75.506,75.646,75.491,75.642,1313380000.0
2008-01-03 13:30:00,75.656,75.74,75.582,75.619,1232520000.0
2008-01-03 13:45:00,75.644,75.683,75.518,75.52,1234460000.0
2008-01-03 14:00:00,75.54,75.552,75.456,75.545,1380520000.0
2008-01-03 14:15:00,75.581,75.673,75.553,75.644,897120000.0
2008-01-03 14:30:00,75.652,75.68,75.563,75.597,834760000.0
2008-01-03 14:45:00,75.623,75.902,75.605,75.81,1174190000.0
2008-01-03 15:00:00,75.801,75.969,75.793,75.966,1280710000.0
2008-01-03 15:15:00,75.968,76.256,75.968,76.103,1218550000.0
2008-01-03 15:30:00,76.111,76.305,76.099,76.194,1039740000.0
2008-01-03 15:45:00,76.211,76.211,76.056,76.13,1067990000.0
2008-01-03 16:00:00,76.143,76.209,76.101,76.133,1043830000.0
2008-01-03 16:15:00,76.126,76.184,76.104,76.177,1355300000.0
2008-01-03 16:30:00,76.171,76.291,76.139,76.196,1094340000.0
2008-01-03 16:45:00,76.208,76.214,76.067,76.067,1188230000.0
2008-01-03 17:00:00,76.076,76.356,76.072,76.301,1391740000.0
2008-01-03 17:15:00,76.31,76.332,76.236,76.285,1231910000.0
2008-01-03 17:30:00,76.289,76.344,76.256,76.266,1142910000.0
2008-01-03 17:45:00,76.272,76.318,76.161,76.198,1534850000.0
2008-01-03 18:00:00,76.208,76.298,76.176,76.182,1110510000.0
2008-01-03 18:15:00,76.204,76.243,76.164,76.212,1144350000.0
2008-01-03 18:30:00,76.241,76.274,76.194,76.224,1295730000.0
2008-01-03 18:45:00,76.239,76.363,76.239,76.284,1064030000.0
2008-01-03 19:00:00,76.291,76.35,76.262,76.347,1221280000.0
2008-01-03 19:15:00,76.354,76.354,76.28,76.32,1372770000.0
2008-01-03 19:30:00,76.328,76.407,76.282,76.303,1454780000.0
2008-01-03 19:45:00,76.335,76.347,76.268,76.303,1472970000.0
2008-01-03 20:00:00,76.318,76.336,76.231,76.261,1103170000.0
2008-01-03 20:15:00,76.266,76.266,76.107,76.202,1351990000.0
2008-01-03 20:30:00,76.191,76.237,76.15,76.173,1028990000.0
2008-01-03 20:45:00,76.193,76.198,76.122,76.146,949850000.0
2008-01-03 21:00:00,76.178,76.178,76.092,76.139,1472540000.0
2008-01-03 21:15:00,76.164,76.191,76.113,76.177,1150960000.0
2008-01-03 21:30:00,76.19,76.19,76.115,76.127,1063400000.0
2008-01-03 21:45:00,76.133,76.144,76.1,76.117,1215270000.0
2008-01-03 22:00:00,76.113,76.131,76.057,76.093,1252800000.0
2008-01-03 22:15:00,76.094,76.119,75.972,75.98,1146190000.0
2008-01-03 22:30:00,76.016,76.05,75.962,76.015,954710000.0
2008-01-03 22:45:00,76.045,76.104,76.016,76.064,702730000.0
2008-01-03 23:00:00,76.106,76.197,76.086,76.197,834230000.0
2008-01-03 23:15:00,76.245,76.246,76.129,76.156,768350000.0
2008-01-03 23:30:00,76.149,76.2,76.05,76.062,1028170000.0
2008-01-03 23:45:00,76.055,76.184,76.055,76.139,1180500000.0
2008-01-04 00:00:00,76.167,76.181,76.101,76.161,966650000.0
2008-01-04 00:15:00,76.183,76.268,76.156,76.257,873760000.0
2008-01-04 00:30:00,76.296,76.338,76.271,76.309,985810000.0
2008-01-04 00:45:00,76.354,76.354,76.259,76.264,757900000.0
2008-01-04 01:00:00,76.31,76.335,76.209,76.31,1073340000.0
2008-01-04 01:15:00,76.341,76.347,76.289,76.302,1033860000.0
2008-01-04 01:30:00,76.334,76.348,76.277,76.279,758450000.0
2008-01-04 01:45:00,76.315,76.328,76.266,76.281,1213480000.0
2008-01-04 02:00:00,76.314,76.364,76.167,76.197,1336990000.0
2008-01-04 02:15:00,76.225,76.225,76.031,76.17,1336560000.0
2008-01-04 02:30:00,76.185,76.23,76.082,76.136,1215090000.0
2008-01-04 02:45:00,76.162,76.18,76.105,76.18,937900000.0
2008-01-04 03:00:00,76.201,76.253,76.153,76.175,1305440000.0
2008-01-04 03:15:00,76.208,76.208,76.042,76.062,1291490000.0
2008-01-04 03:30:00,76.099,76.1,76.05,76.063,1074560000.0
2008-01-04 03:45:00,76.086,76.086,75.812,75.905,1490630000.0
2008-01-04 04:00:00,75.938,75.98,75.875,75.94,1568090000.0
2008-01-04 04:15:00,75.966,75.992,75.911,75.943,1360500000.0
2008-01-04 04:30:00,75.962,75.994,75.909,75.962,1266820000.0
2008-01-04 04:45:00,75.975,76.071,75.975,76.056,1190820000.0
2008-01-04 05:00:00,76.06,76.08,76.012,76.027,1111140000.0
2008-01-04 05:15:00,76.057,76.097,76.018,76.069,1092780000.0
2008-01-04 05:30:00,76.094,76.094,76.023,76.084,1206460000.0
2008-01-04 05:45:00,76.105,76.105,76.03,76.058,815990000.0
2008-01-04 06:00:00,76.061,76.072,76.011,76.027,188080000.0
2008-01-04 06:15:00,76.048,76.106,76.005,76.103,181170000.0
2008-01-04 06:30:00,76.113,76.115,76.061,76.096,181530000.0
2008-01-04 06:45:00,76.11,76.212,76.09,76.212,189120000.0
2008-01-04 07:00:00,76.211,76.319,76.211,76.307,225320000.0
2008-01-04 07:15:00,76.31,76.31,76.22,76.25,165560000.0
2008-01-04 07:30:00,76.274,76.344,76.243,76.289,159690000.0
2008-01-04 07:45:00,76.315,76.315,76.245,76.275,1229180000.0
2008-01-04 08:00:00,76.287,76.311,76.238,76.302,1275190000.0
2008-01-04 08:15:00,76.297,76.301,76.232,76.267,1233590000.0
2008-01-04 08:30:00,76.262,76.269,76.184,76.209,1344580000.0
2008-01-04 08:45:00,76.242,76.242,76.078,76.107,1628130000.0
2008-01-04 09:00:00,76.129,76.129,76.034,76.103,1324810000.0
2008-01-04 09:15:00,76.115,76.133,76.002,76.002,1208120000.0
2008-01-04 09:30:00,76.028,76.16,75.987,76.15,1444390000.0
2008-01-04 09:45:00,76.152,76.184,76.103,76.176,1315450000.0
2008-01-04 10:00:00,76.169,76.324,76.125,76.288,1299390000.0
2008-01-04 10:15:00,76.3,76.339,76.185,76.233,1140080000.0
2008-01-04 10:30:00,76.203,76.249,76.183,76.237,842770000.0
2008-01-04 10:45:00,76.247,76.26,76.181,76.235,707300000.0
2008-01-04 11:00:00,76.233,76.246,76.136,76.182,857260000.0
2008-01-04 11:15:00,76.182,76.239,76.146,76.239,1284190000.0
2008-01-04 11:30:00,76.241,76.334,76.213,76.245,1232400000.0
2008-01-04 11:45:00,76.255,76.294,76.226,76.273,1073950000.0
2008-01-04 12:00:00,76.294,76.39,76.264,76.359,1039220000.0
2008-01-04 12:15:00,76.364,76.364,76.3,76.31,1179020000.0
2008-01-04 12:30:00,76.328,76.423,76.314,76.364,1048870000.0
2008-01-04 12:45:00,76.375,76.401,76.311,76.327,1068100000.0
2008-01-04 13:00:00,76.334,76.37,76.287,76.298,1155630000.0
2008-01-04 13:15:00,76.326,76.363,76.293,76.321,1364610000.0
2008-01-04 13:30:00,76.343,76.343,76.234,76.264,1226890000.0
2008-01-04 13:45:00,76.275,76.37,76.25,76.327,1232160000.0
2008-01-04 14:00:00,76.353,76.373,76.303,76.333,1232770000.0
2008-01-04 14:15:00,76.353,76.361,76.278,76.315,875130000.0
2008-01-04 14:30:00,76.312,76.399,76.296,76.347,832020000.0
2008-01-04 14:45:00,76.361,76.361,76.268,76.289,892880000.0
2008-01-04 15:00:00,76.305,76.305,76.154,76.163,1269190000.0
2008-01-04 15:15:00,76.194,76.276,76.119,76.196,1190840000.0
2008-01-04 15:30:00,76.164,76.165,75.525,75.838,1052120000.0
2008-01-04 15:45:00,75.856,75.87,75.639,75.639,1084830000.0
2008-01-04 16:00:00,75.65,75.669,75.331,75.483,1062800000.0
2008-01-04 16:15:00,75.501,75.569,75.417,75.484,1329740000.0
2008-01-04 16:30:00,75.522,75.539,75.414,75.491,1115520000.0
2008-01-04 16:45:00,75.513,75.634,75.488,75.588,1209610000.0
2008-01-04 17:00:00,75.607,75.698,75.557,75.604,1380210000.0
2008-01-04 17:15:00,75.603,75.623,75.473,75.498,1238980000.0
2008-01-04 17:30:00,75.488,75.583,75.465,75.533,1147500000.0
2008-01-04 17:45:00,75.536,75.552,75.422,75.456,1537330000.0
2008-01-04 18:00:00,75.478,75.577,75.451,75.577,1096850000.0
2008-01-04 18:15:00,75.631,75.695,75.539,75.666,954130000.0
2008-01-04 18:30:00,75.705,75.705,75.572,75.609,1244010000.0
2008-01-04 18:45:00,75.643,75.673,75.569,75.612,1057190000.0
2008-01-04 19:00:00,75.631,75.918,75.592,75.843,1220160000.0
2008-01-04 19:15:00,75.864,75.864,75.615,75.673,1480240000.0
2008-01-04 19:30:00,75.719,75.741,75.599,75.652,1419590000.0
2008-01-04 19:45:00,75.683,75.781,75.649,75.7,1496900000.0
2008-01-04 20:00:00,75.7,75.721,75.655,75.681,1221530000.0
2008-01-04 20:15:00,75.7,75.712,75.601,75.646,1452460000.0
2008-01-04 20:30:00,75.681,75.693,75.559,75.576,1019890000.0
2008-01-04 20:45:00,75.602,75.693,75.557,75.645,1104100000.0
2008-01-04 21:00:00,75.635,75.66,75.57,75.611,1453390000.0
2008-01-04 21:15:00,75.637,75.637,75.566,75.59,1322670000.0
2008-01-04 21:30:00,75.582,75.638,75.563,75.582,882970000.0
2008-01-04 21:45:00,75.608,75.62,75.532,75.598,1355710000.0
2008-01-04 22:00:00,75.59,75.651,75.573,75.573,1267380000.0
2008-01-04 22:15:00,75.605,75.663,75.578,75.661,1024560000.0
2008-01-04 22:30:00,75.675,75.687,75.629,75.673,1017140000.0
2008-01-04 22:45:00,75.697,75.697,75.584,75.596,739580000.0
2008-01-04 23:00:00,75.591,75.672,75.582,75.626,801360000.0
2008-01-04 23:15:00,75.66,75.693,75.601,75.616,653800000.0
2008-01-04 23:30:00,75.643,75.71,75.612,75.701,968060000.0
2008-01-04 23:45:00,75.725,75.763,75.663,75.687,1264590000.0
2008-01-07 02:00:00,75.699,75.726,75.647,75.678,1430070000.0
2008-01-07 02:15:00,75.726,75.758,75.634,75.672,1110790000.0
2008-01-07 02:30:00,75.702,75.732,75.682,75.718,1111280000.0
2008-01-07 02:45:00,75.759,75.783,75.69,75.738,1372080000.0
2008-01-07 03:00:00,75.771,75.814,75.663,75.757,1004630000.0
2008-01-07 03:15:00,75.78,75.886,75.761,75.886,965200000.0
2008-01-07 03:30:00,75.93,76.012,75.875,75.957,983240000.0
2008-01-07 03:45:00,75.955,75.966,75.897,75.909,1133310000.0
2008-01-07 04:00:00,75.941,75.991,75.912,75.946,1247400000.0
2008-01-07 04:15:00,75.978,75.979,75.867,75.895,1094750000.0
2008-01-07 04:30:00,75.917,75.917,75.846,75.846,750810000.0
2008-01-07 04:45:00,75.873,75.927,75.847,75.866,878440000.0
2008-01-07 05:00:00,75.904,75.937,75.873,75.881,738060000.0
2008-01-07 05:15:00,75.895,75.908,75.857,75.886,986340000.0
2008-01-07 05:30:00,75.915,75.936,75.834,75.862,1097030000.0
2008-01-07 05:45:00,75.879,75.906,75.836,75.892,1285590000.0
2008-01-07 06:00:00,75.921,75.921,75.829,75.852,1337720000.0
2008-01-07 06:15:00,75.896,75.896,75.822,75.847,1125720000.0
2008-01-07 06:30:00,75.86,75.889,75.823,75.857,1481620000.0
2008-01-07 06:45:00,75.86,75.901,75.838,75.875,1396840000.0
2008-01-07 07:00:00,75.904,75.927,75.86,75.924,1274170000.0
2008-01-07 07:15:00,75.912,75.983,75.886,75.948,1083220000.0
2008-01-07 07:30:00,75.969,75.984,75.925,75.962,1382610000.0
2008-01-07 07:45:00,75.974,75.98,75.918,75.936,1224050000.0
2008-01-07 08:00:00,75.93,75.955,75.881,75.938,1588450000.0
2008-01-07 08:15:00,75.942,75.949,75.896,75.935,1467980000.0
2008-01-07 08:30:00,75.93,75.93,75.863,75.89,1409860000.0
2008-01-07 08:45:00,75.917,75.958,75.894,75.928,1217880000.0
2008-01-07 09:00:00,75.945,75.953,75.862,75.881,1083090000.0
2008-01-07 09:15:00,75.909,76.051,75.887,76.006,1267910000.0
2008-01-07 09:30:00,76.017,76.109,75.987,76.1,1090070000.0
2008-01-07 09:45:00,76.116,76.17,76.054,76.142,1086370000.0
2008-01-07 10:00:00,76.166,76.22,76.109,76.197,1573220000.0
2008-01-07 10:15:00,76.219,76.237,76.115,76.161,1164090000.0
2008-01-07 10:30:00,76.177,76.2,76.115,76.118,1354890000.0
2008-01-07 10:45:00,76.144,76.177,76.046,76.046,1390630000.0
2008-01-07 11:00:00,76.063,76.152,76.05,76.119,1204440000.0
2008-01-07 11:15:00,76.137,76.141,76.085,76.123,1079470000.0
2008-01-07 11:30:00,76.139,76.168,76.082,76.09,1332240000.0
2008-01-07 11:45:00,76.124,76.145,76.077,76.097,1048170000.0
2008-01-07 12:00:00,76.093,76.26,76.091,76.26,1040250000.0
2008-01-07 12:15:00,76.322,76.371,76.224,76.235,1028210000.0
2008-01-07 12:30:00,76.253,76.303,76.223,76.275,1212450000.0
2008-01-07 12:45:00,76.302,76.302,76.141,76.258,1252270000.0
2008-01-07 13:00:00,76.279,76.295,76.163,76.197,1106170000.0
2008-01-07 13:15:00,76.205,76.217,76.118,76.176,835640000.0
2008-01-07 13:30:00,76.167,76.184,76.068,76.126,895300000.0
2008-01-07 13:45:00,76.132,76.191,76.096,76.179,1435840000.0
2008-01-07 14:00:00,76.194,76.273,76.174,76.2,1265490000.0
2008-01-07 14:15:00,76.242,76.257,76.092,76.133,1228310000.0
2008-01-07 14:30:00,76.148,76.148,75.988,76.024,1314230000.0
2008-01-07 14:45:00,76.036,76.1,76.015,76.052,1137750000.0
2008-01-07 15:00:00,76.08,76.119,76.04,76.049,1147320000.0
2008-01-07 15:15:00,76.032,76.067,75.906,75.968,1182540000.0
2008-01-07 15:30:00,75.964,76.043,75.946,75.997,1172800000.0
2008-01-07 15:45:00,76.02,76.06,75.916,75.937,1044910000.0
2008-01-07 16:00:00,75.936,76.021,75.885,76.013,1058070000.0
2008-01-07 16:15:00,76.027,76.027,75.954,75.966,1315940000.0
2008-01-07 16:30:00,75.953,76.073,75.953,76.001,1252700000.0
2008-01-07 16:45:00,75.997,76.054,75.961,75.967,870050000.0
2008-01-07 17:00:00,75.976,76.015,75.905,75.933,874450000.0
2008-01-07 17:15:00,75.918,75.943,75.652,75.668,873530000.0
2008-01-07 17:30:00,75.664,75.803,75.609,75.765,1150090000.0
2008-01-07 17:45:00,75.791,75.812,75.638,75.647,1264280000.0
2008-01-07 18:00:00,75.663,75.852,75.663,75.832,1268760000.0
2008-01-07 18:15:00,75.853,75.948,75.809,75.933,1447340000.0
2008-01-07 18:30:00,75.91,75.981,75.896,75.969,1207140000.0
2008-01-07 18:45:00,75.983,76.001,75.869,75.87,1328850000.0
2008-01-07 19:00:00,75.873,75.924,75.787,75.844,1570180000.0
2008-01-07 19:15:00,75.874,75.937,75.752,75.884,1363990000.0
2008-01-07 19:30:00,75.906,75.939,75.855,75.891,1232310000.0
2008-01-07 19:45:00,75.9,75.996,75.867,75.964,1329780000.0
2008-01-07 20:00:00,75.928,76.014,75.919,75.961,1214870000.0
2008-01-07 20:15:00,75.963,76.02,75.919,75.961,160210000.0
2008-01-07 20:30:00,75.946,75.966,75.864,75.895,176650000.0
2008-01-07 20:45:00,75.92,76.0,75.869,75.986,223320000.0
2008-01-07 21:00:00,75.992,76.012,75.858,75.878,177960000.0
2008-01-07 21:15:00,75.895,75.961,75.863,75.909,230380000.0
2008-01-07 21:30:00,75.923,75.997,75.896,75.941,175510000.0
2008-01-07 21:45:00,75.949,75.949,75.845,75.92,201740000.0
2008-01-07 22:00:00,75.927,75.948,75.871,75.898,911210000.0
2008-01-07 22:15:00,75.92,75.921,75.866,75.879,1343380000.0
2008-01-07 22:30:00,75.913,75.913,75.803,75.844,1091540000.0
2008-01-07 22:45:00,75.869,75.942,75.844,75.918,1150920000.0
2008-01-07 23:00:00,75.947,76.048,75.912,76.028,1199580000.0
2008-01-07 23:15:00,76.049,76.049,75.989,75.993,1163880000.0
2008-01-07 23:30:00,76.024,76.024,75.96,75.978,1372530000.0
2008-01-07 23:45:00,76.003,76.064,75.964,76.014,1579770000.0
2008-01-08 00:00:00,76.041,76.071,75.986,75.986,1473590000.0
2008-01-08 00:15:00,76.015,76.04,75.918,75.944,1280690000.0
2008-01-08 00:30:00,75.972,76.026,75.954,75.984,1205880000.0
2008-01-08 00:45:00,76.002,76.073,75.991,76.052,1247480000.0
2008-01-08 01:00:00,76.072,76.085,76.034,76.049,860440000.0
2008-01-08 01:15:00,76.086,76.097,76.041,76.07,1160840000.0
2008-01-08 01:30:00,76.081,76.14,76.058,76.07,1306140000.0
2008-01-08 01:45:00,76.108,76.138,76.066,76.101,1300000000.0
2008-01-08 02:00:00,76.11,76.11,75.925,76.001,1323940000.0
2008-01-08 02:15:00,76.021,76.021,75.949,75.987,1383210000.0
2008-01-08 02:30:00,76.009,76.037,75.962,76.029,1267070000.0
2008-01-08 02:45:00,76.066,76.124,76.035,76.081,1544700000.0
2008-01-08 03:00:00,76.102,76.155,76.065,76.145,986330000.0
2008-01-08 03:15:00,76.162,76.162,76.081,76.106,1149500000.0
2008-01-08 03:30:00,76.129,76.141,76.075,76.13,468450000.0
2008-01-08 03:45:00,76.143,76.211,76.097,76.199,1408680000.0
2008-01-08 04:00:00,76.219,76.219,76.137,76.164,1517930000.0
2008-01-08 04:15:00,76.156,76.227,76.106,76.183,1218600000.0
2008-01-08 04:30:00,76.204,76.212,76.155,76.167,999110000.0
2008-01-08 04:45:00,76.224,76.245,76.174,76.225,923080000.0
2008-01-08 05:00:00,76.253,76.259,76.177,76.185,1277200000.0
2008-01-08 05:15:00,76.223,76.286,76.179,76.257,1266520000.0
2008-01-08 05:30:00,76.254,76.292,76.231,76.244,1203470000.0
2008-01-08 05:45:00,76.284,76.284,76.209,76.244,1328730000.0
2008-01-08 06:00:00,76.255,76.269,76.159,76.189,1341160000.0
2008-01-08 06:15:00,76.22,76.259,76.183,76.223,1262830000.0
2008-01-08 06:30:00,76.253,76.253,76.17,76.178,1162650000.0
2008-01-08 06:45:00,76.212,76.223,76.156,76.19,1171840000.0
2008-01-08 07:00:00,76.23,76.234,76.188,76.197,1133040000.0
2008-01-08 07:15:00,76.243,76.245,76.19,76.22,947670000.0
2008-01-08 07:30:00,76.258,76.288,76.231,76.239,1283360000.0
2008-01-08 07:45:00,76.257,76.288,76.21,76.211,1050400000.0
2008-01-08 08:00:00,76.235,76.306,76.214,76.302,1019040000.0
2008-01-08 08:15:00,76.321,76.369,76.294,76.339,855160000.0
2008-01-08 08:30:00,76.352,76.41,76.296,76.351,877190000.0
2008-01-08 08:45:00,76.373,76.373,76.266,76.297,813860000.0
2008-01-08 09:00:00,76.295,76.363,76.241,76.241,1232240000.0
2008-01-08 09:15:00,76.27,76.27,76.189,76.246,1134570000.0
2008-01-08 09:30:00,76.243,76.316,76.165,76.297,1097080000.0
2008-01-08 09:45:00,76.304,76.359,76.275,76.349,1021070000.0
2008-01-08 10:00:00,76.343,76.4,76.324,76.347,1150660000.0
2008-01-08 10:15:00,76.356,76.381,76.328,76.381,1170420000.0
2008-01-08 10:30:00,76.386,76.455,76.351,76.386,1173340000.0
2008-01-08 10:45:00,76.387,76.52,76.384,76.52,1111190000.0
2008-01-08 11:00:00,76.537,76.552,76.477,76.525,1291930000.0
2008-01-08 11:15:00,76.49,76.529,76.417,76.461,1362670000.0
2008-01-08 11:30:00,76.457,76.556,76.427,76.431,1360160000.0
2008-01-08 11:45:00,76.456,76.54,76.443,76.529,1281250000.0
2008-01-08 12:00:00,76.545,76.68,76.515,76.561,1075140000.0
2008-01-08 12:15:00,76.542,76.595,76.507,76.514,1016510000.0
2008-01-08 12:30:00,76.506,76.597,76.506,76.558,1143640000.0
2008-01-08 12:45:00,76.571,76.581,76.502,76.543,1191560000.0
2008-01-08 13:00:00,76.561,76.613,76.522,76.528,1077960000.0
2008-01-08 13:15:00,76.56,76.56,76.456,76.503,1001450000.0
2008-01-08 13:30:00,76.516,76.523,76.447,76.515,1234870000.0
2008-01-08 13:45:00,76.523,76.544,76.479,76.508,1010940000.0
2008-01-08 14:00:00,76.513,76.524,76.463,76.485,1021170000.0
2008-01-08 14:15:00,76.496,76.515,76.383,76.441,1501270000.0
2008-01-08 14:30:00,76.465,76.521,76.417,76.48,1066870000.0
2008-01-08 14:45:00,76.514,76.514,76.432,76.479,1205210000.0
2008-01-08 15:00:00,76.514,76.581,76.463,76.575,1120460000.0
2008-01-08 15:15:00,76.567,76.587,76.386,76.457,1022780000.0
2008-01-08 15:30:00,76.47,76.502,76.288,76.316,901360000.0
2008-01-08 15:45:00,76.327,76.363,76.209,76.217,878830000.0
2008-01-08 16:00:00,76.243,76.247,76.124,76.144,1137460000.0
2008-01-08 16:15:00,76.161,76.267,76.099,76.245,1290710000.0
2008-01-08 16:30:00,76.245,76.377,76.207,76.343,1161090000.0
2008-01-08 16:45:00,76.361,76.361,76.194,76.208,1042550000.0
2008-01-08 17:00:00,76.191,76.464,76.133,76.464,1055870000.0
2008-01-08 17:15:00,76.457,76.558,76.404,76.455,1079280000.0
2008-01-08 17:30:00,76.45,76.579,76.406,76.574,1285680000.0
2008-01-08 17:45:00,76.588,76.611,76.507,76.548,1083270000.0
2008-01-08 18:00:00,76.564,76.575,76.352,76.357,1227060000.0
2008-01-08 18:15:00,76.345,76.379,76.287,76.304,1365020000.0
2008-01-08 18:30:00,76.306,76.335,76.244,76.255,1034020000.0
2008-01-08 18:45:00,76.272,76.293,76.196,76.261,1357720000.0
2008-01-08 19:00:00,76.277,76.321,76.183,76.283,1479380000.0
2008-01-08 19:15:00,76.304,76.342,76.282,76.331,439430000.0
2008-01-08 19:30:00,76.339,76.349,76.247,76.268,372730000.0
2008-01-08 19:45:00,76.283,76.412,76.25,76.351,446040000.0
2008-01-08 20:00:00,76.355,76.443,76.303,76.404,773110000.0
2008-01-08 20:15:00,76.394,76.476,76.313,76.459,1335350000.0
2008-01-08 20:30:00,76.476,76.482,76.356,76.393,989530000.0
2008-01-08 20:45:00,76.418,76.473,76.384,76.471,1078890000.0
2008-01-08 21:00:00,76.479,76.6,76.424,76.538,1252610000.0
2008-01-08 21:15:00,76.562,76.563,76.497,76.517,965890000.0
2008-01-08 21:30:00,76.54,76.54,76.422,76.424,1241020000.0
2008-01-08 21:45:00,76.453,76.453,76.335,76.335,1251440000.0
2008-01-08 22:00:00,76.34,76.385,76.26,76.277,1086660000.0
2008-01-08 22:15:00,76.311,76.311,75.991,76.057,1258220000.0
2008-01-08 22:30:00,76.092,76.154,76.049,76.075,1000190000.0
2008-01-08 22:45:00,76.07,76.115,75.967,76.006,864730000.0
2008-01-08 23:00:00,76.005,76.04,75.895,75.9,974280000.0
2008-01-08 23:15:00,75.892,75.962,75.891,75.896,785870000.0
2008-01-08 23:30:00,75.917,75.917,75.879,75.9,880280000.0
2008-01-08 23:45:00,75.926,76.012,75.898,75.949,1210320000.0
2008-01-09 00:00:00,75.966,75.983,75.88,75.906,632080000.0
2008-01-09 00:15:00,75.892,75.952,75.872,75.927,585710000.0
2008-01-09 00:30:00,75.96,75.977,75.929,75.941,302160000.0
2008-01-09 00:45:00,75.948,75.976,75.92,75.938,533030000.0
2008-01-09 01:00:00,75.964,76.01,75.951,76.006,529800000.0
2008-01-09 01:15:00,76.027,76.027,75.949,75.992,678460000.0
2008-01-09 01:30:00,76.004,76.005,75.921,75.94,954290000.0
2008-01-09 01:45:00,75.972,76.038,75.945,76.001,1139090000.0
2008-01-09 02:00:00,76.015,76.022,75.899,75.908,1510000000.0
2008-01-09 02:15:00,75.94,75.996,75.9,75.975,1327190000.0
2008-01-09 02:30:00,76.01,76.026,75.97,75.978,1387360000.0
2008-01-09 02:45:00,76.025,76.089,75.988,76.07,1496070000.0
2008-01-09 03:00:00,76.082,76.083,76.018,76.025,705430000.0
2008-01-09 03:15:00,76.042,76.078,76.024,76.058,1066210000.0
2008-01-09 03:30:00,76.074,76.089,76.003,76.025,823720000.0
2008-01-09 03:45:00,76.063,76.101,76.018,76.081,1347050000.0
2008-01-09 04:00:00,76.098,76.118,76.055,76.108,1337110000.0
2008-01-09 04:15:00,76.119,76.138,76.062,76.082,1069440000.0
2008-01-09 04:30:00,76.095,76.095,76.028,76.085,861010000.0
2008-01-09 04:45:00,76.097,76.104,76.037,76.057,847810000.0
2008-01-09 05:00:00,76.087,76.103,76.049,76.061,1220090000.0
2008-01-09 05:15:00,76.096,76.111,76.035,76.08,1407650000.0
2008-01-09 05:30:00,76.089,76.108,76.047,76.101,1038770000.0
2008-01-09 05:45:00,76.114,76.114,76.06,76.103,1274990000.0
2008-01-09 06:00:00,76.112,76.132,76.078,76.117,1397900000.0
2008-01-09 06:15:00,76.131,76.167,76.088,76.148,989750000.0
2008-01-09 06:30:00,76.166,76.176,76.124,76.168,1190550000.0
2008-01-09 06:45:00,76.185,76.201,76.135,76.178,1191400000.0
2008-01-09 07:00:00,76.186,76.211,76.146,76.202,1151200000.0
2008-01-09 07:15:00,76.203,76.358,76.174,76.331,1063050000.0
2008-01-09 07:30:00,76.34,76.353,76.277,76.322,1473480000.0
2008-01-09 07:45:00,76.332,76.487,76.291,76.435,881120000.0
2008-01-09 08:00:00,76.439,76.591,76.409,76.568,1117520000.0
2008-01-09 08:15:00,76.577,76.634,76.507,76.569,767690000.0
2008-01-09 08:30:00,76.577,76.583,76.496,76.496,894130000.0
2008-01-09 08:45:00,76.519,76.573,76.463,76.564,851180000.0
2008-01-09 09:00:00,76.553,76.632,76.536,76.561,1234330000.0
2008-01-09 09:15:00,76.593,76.644,76.554,76.573,1278170000.0
2008-01-09 09:30:00,76.6,76.63,76.51,76.597,1081980000.0
2008-01-09 09:45:00,76.588,76.617,76.493,76.544,1028000000.0
2008-01-09 10:00:00,76.553,76.58,76.46,76.528,1147570000.0
2008-01-09 10:15:00,76.542,76.571,76.424,76.476,1170350000.0
2008-01-09 10:30:00,76.507,76.536,76.426,76.445,1177400000.0
2008-01-09 10:45:00,76.485,76.485,76.296,76.341,1112290000.0
2008-01-09 11:00:00,76.361,76.393,76.322,76.329,1275790000.0
2008-01-09 11:15:00,76.321,76.418,76.248,76.258,1384640000.0
2008-01-09 11:30:00,76.273,76.352,76.225,76.297,1338810000.0
2008-01-09 11:45:00,76.298,76.354,76.234,76.282,1271680000.0
2008-01-09 12:00:00,76.297,76.389,76.273,76.349,996470000.0
2008-01-09 12:15:00,76.357,76.447,76.335,76.436,945120000.0
2008-01-09 12:30:00,76.446,76.59,76.394,76.569,1139970000.0
2008-01-09 12:45:00,76.586,76.588,76.398,76.407,1061120000.0
2008-01-09 13:00:00,76.433,76.493,76.282,76.467,1076700000.0
2008-01-09 13:15:00,76.485,76.545,76.454,76.496,1090970000.0
2008-01-09 13:30:00,76.536,76.536,76.38,76.434,1247690000.0
2008-01-09 13:45:00,76.458,76.487,76.403,76.41,1020860000.0
2008-01-09 14:00:00,76.447,76.497,76.393,76.456,1001150000.0
2008-01-09 14:15:00,76.476,76.505,76.414,76.456,1459350000.0
2008-01-09 14:30:00,76.5,76.521,76.428,76.456,1265710000.0
2008-01-09 14:45:00,76.474,76.481,76.403,76.439,1227470000.0
2008-01-09 15:00:00,76.428,76.491,76.359,76.387,1109950000.0
2008-01-09 15:15:00,76.369,76.46,76.332,76.363,1032770000.0
2008-01-09 15:30:00,76.398,76.42,76.317,76.374,889060000.0
2008-01-09 15:45:00,76.402,76.402,76.207,76.218,871930000.0
2008-01-09 16:00:00,76.212,76.34,76.16,76.321,1136490000.0
2008-01-09 16:15:00,76.321,76.351,76.284,76.302,1297210000.0
2008-01-09 16:30:00,76.303,76.389,76.252,76.367,1155020000.0
2008-01-09 16:45:00,76.358,76.391,76.275,76.304,1074870000.0
2008-01-09 17:00:00,76.283,76.448,76.283,76.418,1080790000.0
2008-01-09 17:15:00,76.442,76.442,76.289,76.343,1091250000.0
2008-01-09 17:30:00,76.331,76.429,76.265,76.363,1283690000.0
2008-01-09 17:45:00,76.396,76.438,76.315,76.401,1122220000.0
2008-01-09 18:00:00,76.392,76.424,76.331,76.349,1211250000.0
2008-01-09 18:15:00,76.371,76.407,76.315,76.351,1358970000.0
2008-01-09 18:30:00,76.36,76.381,76.283,76.321,1029980000.0
2008-01-09 18:45:00,76.351,76.389,76.222,76.377,1350690000.0
2008-01-09 19:00:00,76.361,76.412,76.344,76.363,1462740000.0
2008-01-09 19:15:00,76.355,76.451,76.306,76.447,456370000.0
2008-01-09 19:30:00,76.452,76.483,76.353,76.353,383980000.0
2008-01-09 19:45:00,76.354,76.415,76.334,76.384,459980000.0
2008-01-09 20:00:00,76.398,76.439,76.348,76.39,769120000.0
2008-01-09 20:15:00,76.36,76.378,76.27,76.331,1357630000.0
2008-01-09 20:30:00,76.338,76.35,76.251,76.296,1011740000.0
2008-01-09 20:45:00,76.3,76.302,76.237,76.262,1074760000.0
2008-01-09 21:00:00,76.264,76.297,76.185,76.243,1303090000.0
2008-01-09 21:15:00,76.263,76.323,76.224,76.307,991120000.0
2008-01-09 21:30:00,76.322,76.373,76.302,76.369,1225470000.0
2008-01-09 21:45:00,76.36,76.44,76.337,76.387,1241080000.0
2008-01-09 22:00:00,76.353,76.474,76.345,76.396,1082570000.0
2008-01-09 22:15:00,76.433,76.522,76.409,76.448,1243630000.0
2008-01-09 22:30:00,76.494,76.54,76.412,76.518,1001970000.0
2008-01-09 22:45:00,76.561,76.726,76.515,76.657,859080000.0
2008-01-09 23:00:00,76.645,76.683,76.564,76.656,973270000.0
2008-01-09 23:15:00,76.667,76.71,76.629,76.649,774060000.0
2008-01-09 23:30:00,76.68,76.714,76.61,76.686,562140000.0
2008-01-09 23:45:00,76.723,76.901,76.699,76.828,1186030000.0
2008-01-10 00:00:00,76.863,76.91,76.793,76.826,842470000.0
2008-01-10 00:15:00,76.842,76.842,76.789,76.807,585790000.0
2008-01-10 00:30:00,76.823,76.823,76.778,76.814,476640000.0
2008-01-10 00:45:00,76.845,76.854,76.781,76.79,715910000.0
2008-01-10 01:00:00,76.801,76.869,76.772,76.855,633560000.0
2008-01-10 01:15:00,76.871,76.871,76.8,76.821,544400000.0
2008-01-10 01:30:00,76.834,76.836,76.744,76.744,1091860000.0
2008-01-10 01:45:00,76.763,76.763,76.681,76.685,1150140000.0
2008-01-10 02:00:00,76.71,76.766,76.699,76.756,1317300000.0
2008-01-10 02:15:00,76.795,76.812,76.742,76.749,1446910000.0
2008-01-10 02:30:00,76.797,76.797,76.719,76.738,1089730000.0
2008-01-10 02:45:00,76.775,76.839,76.731,76.782,1465400000.0
2008-01-10 03:00:00,76.816,76.845,76.765,76.776,974660000.0
2008-01-10 03:15:00,76.798,76.798,76.693,76.701,1128710000.0
2008-01-10 03:30:00,76.735,76.735,76.637,76.68,654310000.0
2008-01-10 03:45:00,76.707,76.707,76.593,76.635,1309790000.0
2008-01-10 04:00:00,76.658,76.677,76.55,76.565,1645990000.0
2008-01-10 04:15:00,76.56,76.667,76.54,76.54,1222010000.0
2008-01-10 04:30:00,76.535,76.641,76.535,76.583,1036380000.0
2008-01-10 04:45:00,76.574,76.588,76.505,76.558,910570000.0
2008-01-10 05:00:00,76.55,76.594,76.507,76.541,1269610000.0
2008-01-10 05:15:00,76.564,76.589,76.515,76.524,1337540000.0
2008-01-10 05:30:00,76.557,76.612,76.519,76.585,1217970000.0
2008-01-10 05:45:00,76.614,76.675,76.579,76.617,1308640000.0
2008-01-10 06:00:00,76.654,76.699,76.628,76.685,1326840000.0
2008-01-10 06:15:00,76.694,76.697,76.615,76.648,1306170000.0
2008-01-10 06:30:00,76.675,76.727,76.638,76.689,933840000.0
2008-01-10 06:45:00,76.717,76.717,76.651,76.674,778660000.0
2008-01-10 07:00:00,76.696,76.701,76.617,76.65,1026920000.0
2008-01-10 07:15:00,76.656,76.682,76.577,76.613,965560000.0
2008-01-10 07:30:00,76.622,76.65,76.548,76.562,1511600000.0
2008-01-10 07:45:00,76.585,76.59,76.493,76.519,1075670000.0
2008-01-10 08:00:00,76.467,76.573,76.467,76.522,1090460000.0
2008-01-10 08:15:00,76.554,76.57,76.488,76.518,859930000.0
2008-01-10 08:30:00,76.553,76.61,76.518,76.575,920270000.0
2008-01-10 08:45:00,76.598,76.625,76.517,76.59,869280000.0
2008-01-10 09:00:00,76.581,76.613,76.51,76.54,1230130000.0
2008-01-10 09:15:00,76.576,76.646,76.552,76.595,1266950000.0
2008-01-10 09:30:00,76.592,76.614,76.549,76.608,1095950000.0
2008-01-10 09:45:00,76.605,76.698,76.576,76.686,984380000.0
2008-01-10 10:00:00,76.669,76.706,76.629,76.674,1064860000.0
2008-01-10 10:15:00,76.672,76.675,76.553,76.572,1148200000.0
2008-01-10 10:30:00,76.594,76.701,76.556,76.647,1154890000.0
2008-01-10 10:45:00,76.684,76.684,76.566,76.623,1134100000.0
2008-01-10 11:00:00,76.657,76.696,76.595,76.623,1275180000.0
2008-01-10 11:15:00,76.611,76.679,76.588,76.602,1367610000.0
2008-01-10 11:30:00,76.598,76.738,76.598,76.683,1391460000.0
2008-01-10 11:45:00,76.714,76.734,76.58,76.624,1278470000.0
2008-01-10 12:00:00,76.632,76.685,76.596,76.612,1123630000.0
2008-01-10 12:15:00,76.622,76.677,76.614,76.646,1053300000.0
2008-01-10 12:30:00,76.654,76.654,76.526,76.533,1168210000.0
2008-01-10 12:45:00,76.555,76.639,76.518,76.603,1175110000.0
2008-01-10 13:00:00,76.612,76.645,76.571,76.601,1101590000.0
2008-01-10 13:15:00,76.625,76.65,76.546,76.549,1099720000.0
2008-01-10 13:30:00,76.584,76.594,76.508,76.551,1241470000.0
2008-01-10 13:45:00,76.546,76.595,76.513,76.55,1113590000.0
2008-01-10 14:00:00,76.555,76.725,76.517,76.619,1007130000.0
2008-01-10 14:15:00,76.645,76.679,76.593,76.608,1266480000.0
2008-01-10 14:30:00,76.599,76.671,76.599,76.659,1228500000.0
2008-01-10 14:45:00,76.649,76.74,76.587,76.71,1209220000.0
2008-01-10 15:00:00,76.701,76.725,76.638,76.671,1095690000.0
2008-01-10 15:15:00,76.659,76.691,76.541,76.576,1044760000.0
2008-01-10 15:30:00,76.556,76.636,76.452,76.484,893350000.0
2008-01-10 15:45:00,76.502,76.524,76.367,76.483,869660000.0
2008-01-10 16:00:00,76.47,76.518,76.376,76.414,1140370000.0
2008-01-10 16:15:00,76.409,76.444,76.3,76.344,1266450000.0
2008-01-10 16:30:00,76.333,76.333,76.24,76.259,1161880000.0
2008-01-10 16:45:00,76.255,76.451,76.22,76.396,1041180000.0
2008-01-10 17:00:00,76.393,76.577,76.365,76.479,1062640000.0
2008-01-10 17:15:00,76.494,76.577,76.358,76.387,1107460000.0
2008-01-10 17:30:00,76.382,76.522,76.379,76.467,1308100000.0
2008-01-10 17:45:00,76.487,76.487,76.364,76.405,1098570000.0
2008-01-10 18:00:00,76.424,76.424,76.307,76.374,1218100000.0
2008-01-10 18:15:00,76.383,76.409,76.309,76.361,1381110000.0
2008-01-10 18:30:00,76.368,76.391,76.299,76.336,1022860000.0
2008-01-10 18:45:00,76.3,76.361,76.256,76.332,1367280000.0
2008-01-10 19:00:00,76.327,76.391,76.287,76.391,1403490000.0
2008-01-10 19:15:00,76.391,76.519,76.333,76.345,451790000.0
2008-01-10 19:30:00,76.33,76.411,76.189,76.304,403920000.0
2008-01-10 19:45:00,76.294,76.316,76.156,76.283,464070000.0
2008-01-10 20:00:00,76.308,76.365,76.236,76.278,768380000.0
2008-01-10 20:15:00,76.288,76.405,76.288,76.38,1337590000.0
2008-01-10 20:30:00,76.364,76.39,76.235,76.366,1007670000.0
2008-01-10 20:45:00,76.372,76.372,76.233,76.316,1089040000.0
2008-01-10 21:00:00,76.327,76.36,76.252,76.28,1290070000.0
2008-01-10 21:15:00,76.281,76.41,76.238,76.331,998900000.0
2008-01-10 21:30:00,76.337,76.45,76.304,76.439,1253230000.0
2008-01-10 21:45:00,76.44,76.544,76.391,76.506,1237480000.0
2008-01-10 22:00:00,76.533,76.613,76.485,76.587,1100060000.0
2008-01-10 22:15:00,76.621,76.621,76.524,76.577,1303450000.0
2008-01-10 22:30:00,76.604,76.607,76.51,76.51,1004990000.0
2008-01-10 22:45:00,76.515,76.52,76.454,76.467,898900000.0
2008-01-10 23:00:00,76.464,76.5,76.371,76.405,1012420000.0
2008-01-10 23:15:00,76.425,76.437,76.37,76.378,710260000.0
2008-01-10 23:30:00,76.412,76.428,76.356,76.357,753530000.0
2008-01-10 23:45:00,76.404,76.404,76.331,76.371,1277900000.0
2008-01-11 00:00:00,76.405,76.425,76.369,76.38,683830000.0
2008-01-11 00:15:00,76.424,76.46,76.397,76.426,416710000.0
2008-01-11 00:30:00,76.445,76.498,76.42,76.449,418410000.0
2008-01-11 00:45:00,76.485,76.485,76.423,76.46,516480000.0
2008-01-11 01:00:00,76.479,76.555,76.438,76.546,567420000.0
2008-01-11 01:15:00,76.581,76.581,76.509,76.549,495200000.0
2008-01-11 01:30:00,76.573,76.605,76.537,76.582,1109210000.0
2008-01-11 01:45:00,76.617,76.684,76.603,76.665,1308940000.0
2008-01-11 02:00:00,76.701,76.726,76.59,76.59,1335060000.0
2008-01-11 02:15:00,76.623,76.703,76.591,76.681,1567010000.0
2008-01-11 02:30:00,76.705,76.764,76.7,76.736,1180100000.0
2008-01-11 02:45:00,76.767,76.807,76.729,76.74,1608680000.0
2008-01-11 03:00:00,76.77,76.787,76.713,76.72,856180000.0
2008-01-11 03:15:00,76.742,76.747,76.657,76.708,888740000.0
2008-01-11 03:30:00,76.73,76.73,76.651,76.694,819220000.0
2008-01-11 03:45:00,76.726,76.77,76.693,76.711,1318680000.0
2008-01-11 04:00:00,76.737,76.762,76.688,76.703,1558030000.0
2008-01-11 04:15:00,76.719,76.747,76.662,76.736,1060700000.0
2008-01-11 04:30:00,76.701,76.767,76.647,76.672,1115810000.0
2008-01-11 04:45:00,76.656,76.679,76.613,76.665,776220000.0
2008-01-11 05:00:00,76.709,76.715,76.65,76.682,1148330000.0
2008-01-11 05:15:00,76.694,76.707,76.642,76.642,905230000.0
2008-01-11 05:30:00,76.649,76.675,76.498,76.504,1225150000.0
2008-01-11 05:45:00,76.533,76.544,76.389,76.441,1316220000.0
2008-01-11 06:00:00,76.428,76.487,76.395,76.427,1435430000.0
2008-01-11 06:15:00,76.454,76.477,76.383,76.477,1417790000.0
2008-01-11 06:30:00,76.472,76.489,76.418,76.468,1139770000.0
2008-01-11 06:45:00,76.509,76.509,76.423,76.484,1308890000.0
2008-01-11 07:00:00,76.484,76.496,76.435,76.468,1198260000.0
2008-01-11 07:15:00,76.475,76.509,76.421,76.421,1058960000.0
2008-01-11 07:30:00,76.454,76.471,76.309,76.361,1541580000.0
2008-01-11 07:45:00,76.363,76.363,76.178,76.275,1088310000.0
2008-01-11 08:00:00,76.306,76.419,76.253,76.317,1095280000.0
2008-01-11 08:15:00,76.34,76.39,76.22,76.247,857320000.0
2008-01-11 08:30:00,76.274,76.324,76.088,76.184,893400000.0
2008-01-11 08:45:00,76.192,76.205,75.886,75.982,878770000.0
2008-01-11 09:00:00,75.995,76.08,75.955,76.038,1262340000.0
2008-01-11 09:15:00,76.04,76.104,75.999,76.089,1261030000.0
2008-01-11 09:30:00,76.138,76.239,76.077,76.198,1064330000.0
2008-01-11 09:45:00,76.224,76.227,76.117,76.136,1009060000.0
2008-01-11 10:00:00,76.171,76.307,76.13,76.262,1147730000.0
2008-01-11 10:15:00,76.268,76.323,76.153,76.225,1167610000.0
2008-01-11 10:30:00,76.207,76.302,76.173,76.219,1153970000.0
2008-01-11 10:45:00,76.18,76.232,76.063,76.095,1119850000.0
2008-01-11 11:00:00,76.064,76.163,76.062,76.135,1281080000.0
2008-01-11 11:15:00,76.144,76.144,76.005,76.08,1354480000.0
2008-01-11 11:30:00,76.113,76.18,76.059,76.072,1366550000.0
2008-01-11 11:45:00,76.1,76.175,76.042,76.063,1270450000.0
2008-01-11 12:00:00,76.056,76.101,76.026,76.091,1087180000.0
2008-01-11 12:15:00,76.092,76.093,76.004,76.057,1028120000.0
2008-01-11 12:30:00,76.083,76.111,76.017,76.09,1103940000.0
2008-01-11 12:45:00,76.092,76.136,76.052,76.064,1042260000.0
2008-01-11 13:00:00,76.101,76.165,76.046,76.097,1177530000.0
2008-01-11 13:15:00,76.104,76.104,75.993,76.029,1126510000.0
2008-01-11 13:30:00,76.032,76.078,75.942,75.984,1271870000.0
2008-01-11 13:45:00,75.971,76.002,75.871,75.913,1295990000.0
2008-01-11 14:00:00,75.93,76.024,75.886,75.925,1033350000.0
2008-01-11 14:15:00,75.943,76.049,75.902,76.022,1450790000.0
2008-01-11 14:30:00,76.023,76.09,75.963,76.07,1215000000.0
2008-01-11 14:45:00,76.077,76.166,75.995,76.019,1188520000.0
2008-01-11 15:00:00,76.017,76.051,75.95,76.003,1096890000.0
2008-01-11 15:15:00,76.033,76.068,75.948,76.041,1022130000.0
2008-01-11 15:30:00,75.997,76.08,75.918,76.057,926740000.0
2008-01-11 15:45:00,76.062,76.062,75.961,76.002,876410000.0
2008-01-11 16:00:00,76.008,76.102,75.989,76.085,1157530000.0
2008-01-11 16:15:00,76.092,76.139,76.048,76.135,1280050000.0
2008-01-11 16:30:00,76.118,76.147,75.997,76.083,1174290000.0
2008-01-11 16:45:00,76.08,76.111,75.994,76.073,1079600000.0
2008-01-11 17:00:00,76.03,76.055,75.914,75.995,1059700000.0
2008-01-11 17:15:00,75.987,76.042,75.889,75.967,1075650000.0
2008-01-11 17:30:00,75.975,76.058,75.929,76.01,1289810000.0
2008-01-11 17:45:00,76.019,76.159,75.996,76.08,1096670000.0
2008-01-11 18:00:00,76.094,76.199,76.06,76.134,1225720000.0
2008-01-11 18:15:00,76.16,76.22,76.107,76.165,1356320000.0
2008-01-11 18:30:00,76.116,76.234,76.116,76.163,1045990000.0
2008-01-11 18:45:00,76.194,76.202,76.149,76.183,1363460000.0
2008-01-11 19:00:00,76.192,76.192,76.111,76.162,1495310000.0
2008-01-11 19:15:00,76.15,76.164,76.064,76.087,440680000.0
2008-01-11 19:30:00,76.09,76.122,76.021,76.081,408560000.0
2008-01-11 19:45:00,76.09,76.113,75.974,75.992,436370000.0
2008-01-11 20:00:00,75.988,76.084,75.979,76.041,745400000.0
2008-01-11 20:15:00,76.07,76.074,75.96,76.028,1333750000.0
2008-01-11 20:30:00,76.037,76.067,75.994,76.028,971430000.0
2008-01-11 20:45:00,76.062,76.062,75.972,75.993,1049450000.0
2008-01-11 21:00:00,75.993,76.039,75.963,76.033,1268480000.0
2008-01-11 21:15:00,76.039,76.055,75.962,75.994,1042220000.0
2008-01-11 21:30:00,75.981,75.984,75.875,75.901,1175500000.0
2008-01-11 21:45:00,75.93,75.966,75.892,75.919,1217380000.0
2008-01-11 22:00:00,75.928,75.954,75.9,75.916,1085880000.0
2008-01-11 22:15:00,75.912,75.928,75.825,75.88,1245220000.0
2008-01-11 22:30:00,75.904,75.969,75.863,75.958,1006300000.0
2008-01-11 22:45:00,75.979,75.992,75.943,75.955,768420000.0
2008-01-11 23:00:00,75.992,75.994,75.95,75.963,566190000.0
2008-01-11 23:15:00,75.982,75.984,75.93,75.935,500230000.0
2008-01-11 23:30:00,75.97,75.97,75.929,75.946,764080000.0
2008-01-11 23:45:00,75.986,75.986,75.831,75.871,1182570000.0
2008-01-14 02:00:00,76.002,76.002,75.919,75.945,1440010000.0
2008-01-14 02:15:00,75.986,76.077,75.929,76.005,1069290000.0
2008-01-14 02:30:00,76.027,76.027,75.943,75.976,694190000.0
2008-01-14 02:45:00,76.015,76.046,75.989,76.008,734940000.0
2008-01-14 03:00:00,76.035,76.038,75.999,76.031,726790000.0
2008-01-14 03:15:00,76.048,76.056,75.998,76.013,426430000.0
2008-01-14 03:30:00,76.027,76.028,75.966,76.008,520550000.0
2008-01-14 03:45:00,75.999,76.047,75.925,75.99,864840000.0
2008-01-14 04:00:00,76.012,76.051,75.973,76.039,1261950000.0
2008-01-14 04:15:00,76.036,76.041,75.908,75.949,967100000.0
2008-01-14 04:30:00,75.949,76.005,75.928,75.966,773010000.0
2008-01-14 04:45:00,75.957,75.985,75.9,75.963,981310000.0
2008-01-14 05:00:00,75.946,76.014,75.935,75.983,836560000.0
2008-01-14 05:15:00,76.023,76.026,75.964,76.005,935190000.0
2008-01-14 05:30:00,76.027,76.039,75.957,76.018,1250940000.0
2008-01-14 05:45:00,76.025,76.04,75.982,76.0,1080770000.0
2008-01-14 06:00:00,76.007,76.011,75.908,75.979,1229550000.0
2008-01-14 06:15:00,75.986,75.989,75.848,75.869,1256480000.0
2008-01-14 06:30:00,75.926,75.997,75.859,75.975,989350000.0
2008-01-14 06:45:00,75.988,75.994,75.902,75.958,1286800000.0
2008-01-14 07:00:00,75.978,75.978,75.922,75.952,1018840000.0
2008-01-14 07:15:00,75.95,75.986,75.93,75.966,942600000.0
2008-01-14 07:30:00,75.982,75.982,75.895,75.895,1313700000.0
2008-01-14 07:45:00,75.934,75.962,75.865,75.906,733360000.0
2008-01-14 08:00:00,75.925,75.928,75.842,75.885,416740000.0
2008-01-14 08:15:00,75.881,75.887,75.705,75.82,374110000.0
2008-01-14 08:30:00,75.814,75.827,75.727,75.797,473990000.0
2008-01-14 08:45:00,75.799,75.803,75.67,75.706,1587770000.0
2008-01-14 09:00:00,75.721,75.742,75.596,75.596,1392280000.0
2008-01-14 09:15:00,75.627,75.708,75.607,75.621,1025970000.0
2008-01-14 09:30:00,75.623,75.642,75.515,75.568,1341650000.0
2008-01-14 09:45:00,75.592,75.63,75.527,75.531,1253040000.0
2008-01-14 10:00:00,75.531,75.591,75.488,75.488,1083890000.0
2008-01-14 10:15:00,75.492,75.557,75.455,75.475,1286930000.0
2008-01-14 10:30:00,75.491,75.534,75.399,75.534,1055210000.0
2008-01-14 10:45:00,75.536,75.552,75.434,75.499,1069530000.0
2008-01-14 11:00:00,75.481,75.502,75.362,75.399,1047670000.0
2008-01-14 11:15:00,75.398,75.411,75.266,75.296,1156010000.0
2008-01-14 11:30:00,75.321,75.405,75.247,75.342,1259360000.0
2008-01-14 11:45:00,75.372,75.397,75.286,75.314,1150680000.0
2008-01-14 12:00:00,75.34,75.38,75.272,75.349,857930000.0
2008-01-14 12:15:00,75.347,75.382,75.301,75.379,865850000.0
2008-01-14 12:30:00,75.377,75.438,75.328,75.345,1004270000.0
2008-01-14 12:45:00,75.346,75.365,75.303,75.348,1096250000.0
2008-01-14 13:00:00,75.41,75.41,75.321,75.321,1198650000.0
2008-01-14 13:15:00,75.339,75.373,75.255,75.275,1252060000.0
2008-01-14 13:30:00,75.275,75.282,75.138,75.144,1496020000.0
2008-01-14 13:45:00,75.164,75.189,75.107,75.158,1002190000.0
2008-01-14 14:00:00,75.155,75.175,75.08,75.112,1292210000.0
2008-01-14 14:15:00,75.142,75.276,75.101,75.237,1256970000.0
2008-01-14 14:30:00,75.273,75.407,75.228,75.385,1080490000.0
2008-01-14 14:45:00,75.392,75.447,75.316,75.346,1143250000.0
2008-01-14 15:00:00,75.381,75.451,75.342,75.356,1135350000.0
2008-01-14 15:15:00,75.369,75.433,75.305,75.433,1155030000.0
2008-01-14 15:30:00,75.438,75.481,75.374,75.443,1008230000.0
2008-01-14 15:45:00,75.459,75.461,75.364,75.364,1107580000.0
2008-01-14 16:00:00,75.379,75.413,75.31,75.369,1264700000.0
2008-01-14 16:15:00,75.39,75.462,75.372,75.435,1435500000.0
2008-01-14 16:30:00,75.44,75.482,75.365,75.395,1407170000.0
2008-01-14 16:45:00,75.393,75.453,75.354,75.406,1286040000.0
2008-01-14 17:00:00,75.42,75.481,75.365,75.47,1087040000.0
2008-01-14 17:15:00,75.467,75.496,75.394,75.439,1149170000.0
2008-01-14 17:30:00,75.459,75.503,75.443,75.474,1157000000.0
2008-01-14 17:45:00,75.502,75.59,75.47,75.523,1141160000.0
2008-01-14 18:00:00,75.545,75.636,75.516,75.633,1010790000.0
2008-01-14 18:15:00,75.637,75.706,75.535,75.586,1087740000.0
2008-01-14 18:30:00,75.605,75.637,75.553,75.591,1253660000.0
2008-01-14 18:45:00,75.577,75.677,75.577,75.64,1233160000.0
2008-01-14 19:00:00,75.64,75.64,75.531,75.556,846860000.0
2008-01-14 19:15:00,75.592,75.632,75.547,75.595,897970000.0
2008-01-14 19:30:00,75.599,75.624,75.525,75.551,844090000.0
2008-01-14 19:45:00,75.555,75.642,75.533,75.597,1102160000.0
2008-01-14 20:00:00,75.603,75.641,75.567,75.594,1136510000.0
2008-01-14 20:15:00,75.615,75.626,75.567,75.59,1491250000.0
2008-01-14 20:30:00,75.607,75.672,75.565,75.672,1040320000.0
2008-01-14 20:45:00,75.683,75.731,75.645,75.702,1147760000.0
2008-01-14 21:00:00,75.704,75.706,75.618,75.66,1321280000.0
2008-01-14 21:15:00,75.666,75.667,75.602,75.647,1331090000.0
2008-01-14 21:30:00,75.655,75.725,75.636,75.71,1387550000.0
2008-01-14 21:45:00,75.711,75.725,75.664,75.7,1509020000.0
2008-01-14 22:00:00,75.712,75.752,75.663,75.672,1261520000.0
2008-01-14 22:15:00,75.702,75.727,75.621,75.629,1230070000.0
2008-01-14 22:30:00,75.661,75.661,75.616,75.639,1428610000.0
2008-01-14 22:45:00,75.663,75.663,75.619,75.641,1238670000.0
2008-01-14 23:00:00,75.659,75.686,75.627,75.674,822410000.0
2008-01-14 23:15:00,75.685,75.696,75.629,75.687,1036920000.0
2008-01-14 23:30:00,75.715,75.715,75.636,75.672,1143950000.0
2008-01-14 23:45:00,75.681,75.722,75.616,75.635,1578960000.0
2008-01-15 00:00:00,75.675,75.678,75.588,75.66,1435560000.0
2008-01-15 00:15:00,75.713,75.716,75.637,75.66,731290000.0
2008-01-15 00:30:00,75.696,75.711,75.644,75.691,1072760000.0
2008-01-15 00:45:00,75.694,75.733,75.645,75.709,932230000.0
2008-01-15 01:00:00,75.732,75.771,75.695,75.727,1621620000.0
2008-01-15 01:15:00,75.758,75.778,75.679,75.685,1330580000.0
2008-01-15 01:30:00,75.727,75.736,75.668,75.718,1546310000.0
2008-01-15 01:45:00,75.753,75.753,75.689,75.697,1479680000.0
2008-01-15 02:00:00,75.718,75.718,75.57,75.595,1331070000.0
2008-01-15 02:15:00,75.64,75.673,75.588,75.614,1315170000.0
2008-01-15 02:30:00,75.642,75.65,75.56,75.602,904960000.0
2008-01-15 02:45:00,75.638,75.638,75.471,75.506,1481460000.0
2008-01-15 03:00:00,75.544,75.593,75.501,75.537,1047400000.0
2008-01-15 03:15:00,75.559,75.58,75.428,75.44,1384770000.0
2008-01-15 03:30:00,75.463,75.483,75.416,75.466,1505720000.0
2008-01-15 03:45:00,75.493,75.52,75.449,75.471,856110000.0
2008-01-15 04:00:00,75.504,75.534,75.445,75.492,1006720000.0
2008-01-15 04:15:00,75.502,75.532,75.454,75.502,776240000.0
2008-01-15 04:30:00,75.53,75.545,75.481,75.509,1201250000.0
2008-01-15 04:45:00,75.539,75.572,75.509,75.517,1190820000.0
2008-01-15 05:00:00,75.565,75.576,75.472,75.472,1374880000.0
2008-01-15 05:15:00,75.457,75.51,75.438,75.469,992650000.0
2008-01-15 05:30:00,75.485,75.492,75.395,75.434,814090000.0
2008-01-15 05:45:00,75.458,75.475,75.402,75.402,761180000.0
2008-01-15 06:00:00,75.432,75.432,75.341,75.365,1013940000.0
2008-01-15 06:15:00,75.388,75.424,75.349,75.373,936050000.0
2008-01-15 06:30:00,75.412,75.42,75.327,75.394,1180950000.0
2008-01-15 06:45:00,75.409,75.453,75.375,75.414,1371240000.0
2008-01-15 07:00:00,75.442,75.446,75.313,75.362,1109900000.0
2008-01-15 07:15:00,75.365,75.37,75.281,75.281,1387870000.0
2008-01-15 07:30:00,75.272,75.382,75.269,75.322,1191540000.0
2008-01-15 07:45:00,75.356,75.394,75.315,75.349,1266400000.0
2008-01-15 08:00:00,75.312,75.429,75.312,75.428,1397360000.0
2008-01-15 08:15:00,75.406,75.43,75.348,75.394,1418260000.0
2008-01-15 08:30:00,75.389,75.393,75.3,75.393,1193670000.0
2008-01-15 08:45:00,75.393,75.393,75.259,75.278,998710000.0
2008-01-15 09:00:00,75.317,75.339,75.238,75.241,1002720000.0
2008-01-15 09:15:00,75.252,75.274,75.145,75.211,927420000.0
2008-01-15 09:30:00,75.234,75.265,75.126,75.159,1360880000.0
2008-01-15 09:45:00,75.176,75.241,75.17,75.214,1111890000.0
2008-01-15 10:00:00,75.203,75.275,75.008,75.038,1018510000.0
2008-01-15 10:15:00,75.039,75.103,74.996,75.064,1494520000.0
2008-01-15 10:30:00,75.066,75.132,75.037,75.098,930120000.0
2008-01-15 10:45:00,75.127,75.195,75.093,75.163,1125350000.0
2008-01-15 11:00:00,75.151,75.272,75.128,75.189,1252200000.0
2008-01-15 11:15:00,75.215,75.242,75.169,75.215,1169260000.0
2008-01-15 11:30:00,75.2,75.331,75.2,75.25,827100000.0
2008-01-15 11:45:00,75.254,75.254,75.142,75.196,1036530000.0
2008-01-15 12:00:00,75.178,75.2,75.129,75.168,993680000.0
2008-01-15 12:15:00,75.158,75.239,75.151,75.179,1284710000.0
2008-01-15 12:30:00,75.196,75.24,75.181,75.236,1069120000.0
2008-01-15 12:45:00,75.232,75.262,75.182,75.211,1163730000.0
2008-01-15 13:00:00,75.256,75.273,75.158,75.194,1361560000.0
2008-01-15 13:15:00,75.204,75.344,75.157,75.327,1238160000.0
2008-01-15 13:30:00,75.315,75.468,75.277,75.345,1232630000.0
2008-01-15 13:45:00,75.358,75.426,75.333,75.393,1009400000.0
2008-01-15 14:00:00,75.383,75.418,75.313,75.392,1072450000.0
2008-01-15 14:15:00,75.424,75.424,75.323,75.344,943120000.0
2008-01-15 14:30:00,75.375,75.384,75.273,75.278,1283700000.0
2008-01-15 14:45:00,75.294,75.332,75.253,75.308,1116390000.0
2008-01-15 15:00:00,75.316,75.353,75.194,75.232,1013010000.0
2008-01-15 15:15:00,75.22,75.283,75.168,75.253,1421030000.0
2008-01-15 15:30:00,75.208,75.254,74.652,74.843,1146950000.0
2008-01-15 15:45:00,74.837,74.863,74.659,74.679,770600000.0
2008-01-15 16:00:00,74.688,74.743,74.6,74.693,848570000.0
2008-01-15 16:15:00,74.709,74.823,74.655,74.737,1250350000.0
2008-01-15 16:30:00,74.782,74.861,74.699,74.79,1253240000.0
2008-01-15 16:45:00,74.84,74.891,74.74,74.79,1016230000.0
2008-01-15 17:00:00,74.846,74.879,74.751,74.766,1090890000.0
2008-01-15 17:15:00,74.826,74.848,74.685,74.748,996140000.0
2008-01-15 17:30:00,74.766,74.779,74.668,74.712,1274600000.0
2008-01-15 17:45:00,74.702,74.781,74.656,74.754,1108180000.0
2008-01-15 18:00:00,74.772,74.802,74.666,74.763,979030000.0
2008-01-15 18:15:00,74.781,74.859,74.718,74.846,1401950000.0
2008-01-15 18:30:00,74.84,74.884,74.766,74.809,1252790000.0
2008-01-15 18:45:00,74.815,74.892,74.765,74.874,1046770000.0
2008-01-15 19:00:00,74.841,74.955,74.834,74.915,1213070000.0
2008-01-15 19:15:00,74.909,74.942,74.854,74.884,1144720000.0
2008-01-15 19:30:00,74.882,74.882,74.764,74.806,1038830000.0
2008-01-15 19:45:00,74.831,74.862,74.754,74.848,1321230000.0
2008-01-15 20:00:00,74.877,74.933,74.849,74.908,1398190000.0
2008-01-15 20:15:00,74.925,74.958,74.87,74.892,1351660000.0
2008-01-15 20:30:00,74.877,74.923,74.834,74.861,1121790000.0
2008-01-15 20:45:00,74.865,74.872,74.81,74.844,1344880000.0
2008-01-15 21:00:00,74.88,74.935,74.839,74.925,1513890000.0
2008-01-15 21:15:00,74.931,74.935,74.862,74.909,1234700000.0
2008-01-15 21:30:00,74.901,74.963,74.87,74.93,1269210000.0
2008-01-15 21:45:00,74.956,74.956,74.843,74.847,1375430000.0
2008-01-15 22:00:00,74.86,74.88,74.671,74.678,1181630000.0
2008-01-15 22:15:00,74.669,74.793,74.633,74.752,1374350000.0
2008-01-15 22:30:00,74.776,74.824,74.699,74.716,897450000.0
2008-01-15 22:45:00,74.699,74.739,74.641,74.659,607280000.0
2008-01-15 23:00:00,74.653,74.774,74.653,74.759,957280000.0
2008-01-15 23:15:00,74.783,74.783,74.581,74.625,704240000.0
2008-01-15 23:30:00,74.661,74.661,74.57,74.599,822330000.0
2008-01-15 23:45:00,74.641,74.653,74.589,74.606,1093700000.0
2008-01-16 00:00:00,74.636,74.68,74.56,74.624,1087970000.0
2008-01-16 00:15:00,74.66,74.705,74.623,74.665,795440000.0
2008-01-16 00:30:00,74.693,74.693,74.61,74.63,980030000.0
2008-01-16 00:45:00,74.67,74.707,74.63,74.689,864090000.0
2008-01-16 01:00:00,74.714,74.723,74.581,74.581,1139960000.0
2008-01-16 01:15:00,74.616,74.616,74.382,74.398,975690000.0
2008-01-16 01:30:00,74.416,74.476,74.374,74.437,1053260000.0
2008-01-16 01:45:00,74.464,74.502,74.397,74.499,1352650000.0
2008-01-16 02:00:00,74.525,74.623,74.48,74.569,1405080000.0
2008-01-16 02:15:00,74.576,74.617,74.53,74.571,1392630000.0
2008-01-16 02:30:00,74.589,74.589,74.49,74.512,1171260000.0
2008-01-16 02:45:00,74.547,74.547,74.458,74.518,1324410000.0
2008-01-16 03:00:00,74.519,74.552,74.476,74.516,1324890000.0
2008-01-16 03:15:00,74.531,74.592,74.5,74.549,1392150000.0
2008-01-16 03:30:00,74.571,74.584,74.511,74.551,1623640000.0
2008-01-16 03:45:00,74.582,74.644,74.556,74.61,1016320000.0
2008-01-16 04:00:00,74.633,74.65,74.575,74.599,1102340000.0
2008-01-16 04:15:00,74.627,74.734,74.608,74.705,1092440000.0
2008-01-16 04:30:00,74.721,74.774,74.671,74.709,1468460000.0
2008-01-16 04:45:00,74.742,74.745,74.667,74.685,1133730000.0
2008-01-16 05:00:00,74.719,74.781,74.687,74.763,1457660000.0
2008-01-16 05:15:00,74.782,74.782,74.674,74.698,1160730000.0
2008-01-16 05:30:00,74.69,74.722,74.456,74.456,937220000.0
2008-01-16 05:45:00,74.459,74.53,74.454,74.512,728550000.0
2008-01-16 06:00:00,74.509,74.509,74.373,74.509,1058480000.0
2008-01-16 06:15:00,74.507,74.512,74.339,74.35,849490000.0
2008-01-16 06:30:00,74.34,74.517,74.33,74.376,1109880000.0
2008-01-16 06:45:00,74.403,74.443,74.374,74.407,1326410000.0
2008-01-16 07:00:00,74.438,74.438,74.355,74.361,1142160000.0
2008-01-16 07:15:00,74.415,74.431,74.36,74.409,1378300000.0
2008-01-16 07:30:00,74.443,74.443,74.245,74.269,1371990000.0
2008-01-16 07:45:00,74.259,74.301,74.148,74.273,1268520000.0
2008-01-16 08:00:00,74.272,74.272,74.135,74.153,1428370000.0
2008-01-16 08:15:00,74.161,74.245,74.151,74.232,1438550000.0
2008-01-16 08:30:00,74.25,74.305,74.199,74.289,1135620000.0
2008-01-16 08:45:00,74.299,74.317,74.176,74.24,968150000.0
2008-01-16 09:00:00,74.218,74.27,74.192,74.256,1023430000.0
2008-01-16 09:15:00,74.258,74.273,74.133,74.273,993740000.0
2008-01-16 09:30:00,74.272,74.315,74.214,74.279,1349790000.0
2008-01-16 09:45:00,74.31,74.392,74.252,74.31,1123810000.0
2008-01-16 10:00:00,74.342,74.345,74.26,74.298,1031300000.0
2008-01-16 10:15:00,74.302,74.325,74.22,74.302,1520260000.0
2008-01-16 10:30:00,74.308,74.361,74.242,74.269,953380000.0
2008-01-16 10:45:00,74.299,74.363,74.234,74.234,1124340000.0
2008-01-16 11:00:00,74.248,74.318,74.184,74.229,1267940000.0
2008-01-16 11:15:00,74.206,74.284,74.18,74.231,1161840000.0
2008-01-16 11:30:00,74.256,74.256,74.113,74.151,1020660000.0
2008-01-16 11:45:00,74.177,74.224,74.1,74.172,1024700000.0
2008-01-16 12:00:00,74.158,74.242,74.135,74.17,978280000.0
2008-01-16 12:15:00,74.163,74.236,74.111,74.152,1301630000.0
2008-01-16 12:30:00,74.143,74.183,74.056,74.074,1078410000.0
2008-01-16 12:45:00,74.059,74.118,74.024,74.066,1171720000.0
2008-01-16 13:00:00,74.085,74.091,73.996,74.059,1356450000.0
2008-01-16 13:15:00,74.086,74.158,73.961,74.146,1270430000.0
2008-01-16 13:30:00,74.156,74.159,74.005,74.023,1239490000.0
2008-01-16 13:45:00,74.032,74.074,73.954,74.058,1015770000.0
2008-01-16 14:00:00,74.048,74.111,74.008,74.082,1072490000.0
2008-01-16 14:15:00,74.104,74.208,74.057,74.208,1009740000.0
2008-01-16 14:30:00,74.225,74.322,74.192,74.242,1278280000.0
2008-01-16 14:45:00,74.268,74.365,74.258,74.332,1108950000.0
2008-01-16 15:00:00,74.358,74.401,74.296,74.324,996830000.0
2008-01-16 15:15:00,74.333,74.472,74.313,74.416,1401620000.0
2008-01-16 15:30:00,74.428,74.438,74.256,74.311,1129230000.0
2008-01-16 15:45:00,74.334,74.461,74.282,74.438,766460000.0
2008-01-16 16:00:00,74.46,74.741,74.46,74.738,868910000.0
2008-01-16 16:15:00,74.728,74.762,74.545,74.588,1268870000.0
2008-01-16 16:30:00,74.598,74.84,74.557,74.766,1233380000.0
2008-01-16 16:45:00,74.782,74.801,74.534,74.554,1015690000.0
2008-01-16 17:00:00,74.51,74.628,74.493,74.592,1037730000.0
2008-01-16 17:15:00,74.565,74.7,74.549,74.675,988900000.0
2008-01-16 17:30:00,74.646,74.715,74.491,74.556,1283950000.0
2008-01-16 17:45:00,74.59,74.642,74.45,74.613,1119000000.0
2008-01-16 18:00:00,74.615,74.86,74.565,74.79,997850000.0
2008-01-16 18:15:00,74.776,74.827,74.596,74.778,1405570000.0
2008-01-16 18:30:00,74.818,74.948,74.676,74.75,1286070000.0
2008-01-16 18:45:00,74.75,74.94,74.697,74.901,1043120000.0
2008-01-16 19:00:00,74.913,75.069,74.908,74.956,1225050000.0
2008-01-16 19:15:00,74.931,75.022,74.909,74.992,1139690000.0
2008-01-16 19:30:00,75.006,75.081,74.987,75.025,1050520000.0
2008-01-16 19:45:00,75.05,75.05,74.874,74.898,1228940000.0
2008-01-16 20:00:00,74.877,74.914,74.829,74.853,1501830000.0
2008-01-16 20:15:00,74.862,74.862,74.745,74.767,1334240000.0
2008-01-16 20:30:00,74.733,74.775,74.6,74.694,1143040000.0
2008-01-16 20:45:00,74.724,74.734,74.639,74.683,1341790000.0
2008-01-16 21:00:00,74.665,74.815,74.589,74.808,1563670000.0
2008-01-16 21:15:00,74.792,74.914,74.788,74.914,1270090000.0
2008-01-16 21:30:00,74.933,75.359,74.925,75.331,1285080000.0
2008-01-16 21:45:00,75.324,75.331,75.119,75.12,1390620000.0
2008-01-16 22:00:00,75.11,75.2,75.096,75.182,1100920000.0
2008-01-16 22:15:00,75.231,75.347,75.199,75.344,1331800000.0
2008-01-16 22:30:00,75.384,75.401,75.075,75.092,1014200000.0
2008-01-16 22:45:00,75.096,75.133,75.023,75.04,670740000.0
2008-01-16 23:00:00,75.034,75.082,74.978,75.014,890390000.0
2008-01-16 23:15:00,75.056,75.104,74.972,75.089,591890000.0
2008-01-16 23:30:00,75.133,75.143,75.06,75.077,964390000.0
2008-01-16 23:45:00,75.122,75.154,75.056,75.088,1187500000.0
2008-01-17 00:00:00,75.142,75.142,75.01,75.033,981150000.0
2008-01-17 00:15:00,75.061,75.085,75.008,75.018,722510000.0
2008-01-17 00:30:00,75.039,75.073,74.973,74.992,854070000.0
2008-01-17 00:45:00,75.024,75.079,74.99,74.995,921730000.0
2008-01-17 01:00:00,75.011,75.011,74.893,74.906,1378010000.0
2008-01-17 01:15:00,74.935,74.943,74.846,74.859,930870000.0
2008-01-17 01:30:00,74.884,75.035,74.84,75.001,1099840000.0
2008-01-17 01:45:00,75.023,75.058,74.968,74.987,1317930000.0
2008-01-17 02:00:00,75.004,75.042,74.982,74.991,1450720000.0
2008-01-17 02:15:00,75.012,75.127,74.987,75.047,1575570000.0
2008-01-17 02:30:00,75.081,75.115,74.979,74.984,1013540000.0
2008-01-17 02:45:00,75.0,75.0,74.758,74.79,1467690000.0
2008-01-17 03:00:00,74.797,74.915,74.766,74.824,1283190000.0
2008-01-17 03:15:00,74.843,74.858,74.722,74.737,1265960000.0
2008-01-17 03:30:00,74.773,74.773,74.71,74.717,1393130000.0
2008-01-17 03:45:00,74.75,74.816,74.717,74.768,1080450000.0
2008-01-17 04:00:00,74.803,74.834,74.727,74.748,829550000.0
2008-01-17 04:15:00,74.784,74.804,74.73,74.772,1057050000.0
2008-01-17 04:30:00,74.793,74.893,74.773,74.781,1343090000.0
2008-01-17 04:45:00,74.805,74.816,74.742,74.774,1442490000.0
2008-01-17 05:00:00,74.8,74.863,74.736,74.846,1558830000.0
2008-01-17 05:15:00,74.875,74.882,74.796,74.796,1045690000.0
2008-01-17 05:30:00,74.821,74.821,74.717,74.739,782410000.0
2008-01-17 05:45:00,74.763,74.765,74.624,74.645,836360000.0
2008-01-17 06:00:00,74.659,74.659,74.547,74.647,1138630000.0
2008-01-17 06:15:00,74.654,74.729,74.621,74.7,922880000.0
2008-01-17 06:30:00,74.691,74.74,74.632,74.721,1046940000.0
2008-01-17 06:45:00,74.728,74.73,74.667,74.669,1283090000.0
2008-01-17 07:00:00,74.703,74.727,74.645,74.698,933930000.0
2008-01-17 07:15:00,74.735,74.828,74.691,74.823,1311060000.0
2008-01-17 07:30:00,74.823,74.892,74.775,74.824,1290560000.0
2008-01-17 07:45:00,74.829,74.847,74.757,74.831,1197440000.0
2008-01-17 08:00:00,74.828,74.984,74.809,74.916,1354330000.0
2008-01-17 08:15:00,74.946,74.998,74.856,74.949,1400370000.0
2008-01-17 08:30:00,74.929,75.026,74.926,74.979,1129490000.0
2008-01-17 08:45:00,75.006,75.013,74.938,74.976,1028980000.0
2008-01-17 09:00:00,74.974,74.992,74.856,74.931,1028640000.0
2008-01-17 09:15:00,74.943,74.952,74.897,74.912,1014360000.0
2008-01-17 09:30:00,74.896,74.966,74.827,74.923,1379500000.0
2008-01-17 09:45:00,74.965,75.006,74.872,74.998,1145260000.0
2008-01-17 10:00:00,75.012,75.138,74.934,75.101,1043490000.0
2008-01-17 10:15:00,75.132,75.172,75.027,75.144,1535770000.0
2008-01-17 10:30:00,75.164,75.264,75.066,75.117,950670000.0
2008-01-17 10:45:00,75.134,75.204,75.065,75.18,1138550000.0
2008-01-17 11:00:00,75.19,75.205,75.1,75.117,1276730000.0
2008-01-17 11:15:00,75.124,75.129,75.041,75.076,1194640000.0
2008-01-17 11:30:00,75.053,75.086,74.985,75.008,972470000.0
2008-01-17 11:45:00,75.034,75.034,74.906,75.019,1060180000.0
2008-01-17 12:00:00,75.011,75.011,74.799,74.848,1032560000.0
2008-01-17 12:15:00,74.891,74.905,74.718,74.771,1309220000.0
2008-01-17 12:30:00,74.757,74.982,74.756,74.909,1072460000.0
2008-01-17 12:45:00,74.949,74.949,74.784,74.811,1156330000.0
2008-01-17 13:00:00,74.796,74.831,74.679,74.708,1363060000.0
2008-01-17 13:15:00,74.708,74.79,74.587,74.663,1244190000.0
2008-01-17 13:30:00,74.687,74.721,74.541,74.584,1235130000.0
2008-01-17 13:45:00,74.563,74.678,74.534,74.647,1012320000.0
2008-01-17 14:00:00,74.651,74.651,74.416,74.438,1074720000.0
2008-01-17 14:15:00,74.469,74.512,74.407,74.414,999010000.0
2008-01-17 14:30:00,74.389,74.583,74.32,74.542,1276100000.0
2008-01-17 14:45:00,74.573,74.613,74.517,74.597,1108920000.0
2008-01-17 15:00:00,74.562,74.599,74.449,74.464,997860000.0
2008-01-17 15:15:00,74.49,74.49,74.346,74.374,1406510000.0
2008-01-17 15:30:00,74.371,74.77,74.281,74.668,1166930000.0
2008-01-17 15:45:00,74.651,74.894,74.651,74.802,744260000.0
2008-01-17 16:00:00,74.824,74.978,74.795,74.895,882390000.0
2008-01-17 16:15:00,74.903,74.956,74.849,74.913,1265120000.0
2008-01-17 16:30:00,74.928,74.939,74.725,74.866,1244980000.0
2008-01-17 16:45:00,74.844,74.916,74.762,74.816,998430000.0
2008-01-17 17:00:00,74.79,74.81,74.504,74.622,1033170000.0
2008-01-17 17:15:00,74.632,74.692,74.41,74.621,1004140000.0
2008-01-17 17:30:00,74.651,74.665,74.497,74.643,1272520000.0
2008-01-17 17:45:00,74.644,74.707,74.576,74.596,1128990000.0
2008-01-17 18:00:00,74.602,74.712,74.578,74.675,1003120000.0
2008-01-17 18:15:00,74.67,74.764,74.609,74.656,1413540000.0
2008-01-17 18:30:00,74.671,74.702,74.557,74.565,1280480000.0
2008-01-17 18:45:00,74.578,74.643,74.489,74.56,1054210000.0
2008-01-17 19:00:00,74.563,74.563,74.413,74.505,1221290000.0
2008-01-17 19:15:00,74.517,74.594,74.445,74.462,1151520000.0
2008-01-17 19:30:00,74.487,74.59,74.476,74.542,1028720000.0
2008-01-17 19:45:00,74.525,74.631,74.513,74.591,1298610000.0
2008-01-17 20:00:00,74.586,74.594,74.506,74.578,1414220000.0
2008-01-17 20:15:00,74.568,74.602,74.506,74.568,1365180000.0
2008-01-17 20:30:00,74.577,74.617,74.525,74.589,1138030000.0
2008-01-17 20:45:00,74.608,74.627,74.505,74.548,1332250000.0
2008-01-17 21:00:00,74.579,74.583,74.505,74.534,1542540000.0
2008-01-17 21:15:00,74.55,74.553,74.453,74.453,1259950000.0
2008-01-17 21:30:00,74.462,74.489,74.381,74.402,1294170000.0
2008-01-17 21:45:00,74.439,74.475,74.389,74.401,1236640000.0
2008-01-17 22:00:00,74.41,74.445,74.335,74.388,1154340000.0
2008-01-17 22:15:00,74.425,74.425,74.244,74.248,1342080000.0
2008-01-17 22:30:00,74.237,74.266,74.171,74.175,1002080000.0
2008-01-17 22:45:00,74.203,74.203,74.123,74.15,655740000.0
2008-01-17 23:00:00,74.165,74.233,74.152,74.225,864020000.0
2008-01-17 23:15:00,74.25,74.263,74.073,74.093,693990000.0
2008-01-17 23:30:00,74.094,74.158,74.052,74.15,983820000.0
2008-01-17 23:45:00,74.182,74.182,74.045,74.052,1185340000.0
2008-01-18 00:00:00,74.067,74.106,74.05,74.103,893220000.0
2008-01-18 00:15:00,74.11,74.113,74.051,74.07,696600000.0
2008-01-18 00:30:00,74.105,74.107,74.031,74.031,754950000.0
2008-01-18 00:45:00,74.059,74.093,74.026,74.028,838320000.0
2008-01-18 01:00:00,74.051,74.073,73.92,73.92,1225390000.0
2008-01-18 01:15:00,73.945,73.945,73.759,73.819,1011750000.0
2008-01-18 01:30:00,73.854,73.961,73.802,73.938,1105740000.0
2008-01-18 01:45:00,73.969,73.969,73.826,73.888,1199870000.0
2008-01-18 02:00:00,73.864,73.944,73.832,73.892,1412770000.0
2008-01-18 02:15:00,73.922,74.015,73.89,73.969,1567710000.0
2008-01-18 02:30:00,73.992,74.125,73.958,74.118,1166580000.0
2008-01-18 02:45:00,74.138,74.146,74.069,74.106,1424430000.0
2008-01-18 03:00:00,74.131,74.195,74.034,74.061,1218030000.0
2008-01-18 03:15:00,74.068,74.16,74.053,74.069,1338750000.0
2008-01-18 03:30:00,74.089,74.124,74.013,74.038,1640840000.0
2008-01-18 03:45:00,74.073,74.093,73.937,74.015,1096580000.0
2008-01-18 04:00:00,74.044,74.044,73.958,73.969,1187280000.0
2008-01-18 04:15:00,73.997,74.065,73.957,74.001,1113130000.0
2008-01-18 04:30:00,74.015,74.044,73.974,74.015,1505890000.0
2008-01-18 04:45:00,74.012,74.086,73.986,74.075,1271910000.0
2008-01-18 05:00:00,74.077,74.16,74.048,74.123,1519450000.0
2008-01-18 05:15:00,74.13,74.192,74.124,74.174,1148360000.0
2008-01-18 05:30:00,74.168,74.276,74.147,74.272,792660000.0
2008-01-18 05:45:00,74.271,74.388,74.232,74.31,817180000.0
2008-01-18 06:00:00,74.321,74.377,74.293,74.336,1143650000.0
2008-01-18 06:15:00,74.363,74.451,74.339,74.441,927580000.0
2008-01-18 06:30:00,74.427,74.454,74.364,74.44,1181530000.0
2008-01-18 06:45:00,74.435,74.513,74.395,74.456,1364120000.0
2008-01-18 07:00:00,74.472,74.49,74.348,74.469,1035170000.0
2008-01-18 07:15:00,74.484,74.504,74.426,74.47,1310960000.0
2008-01-18 07:30:00,74.491,74.491,74.394,74.434,1383890000.0
2008-01-18 07:45:00,74.44,74.463,74.366,74.406,1237940000.0
2008-01-18 08:00:00,74.441,74.494,74.387,74.458,1206470000.0
2008-01-18 08:15:00,74.491,74.607,74.444,74.585,1340190000.0
2008-01-18 08:30:00,74.584,74.594,74.5,74.551,1139880000.0
2008-01-18 08:45:00,74.593,74.607,74.542,74.57,1041760000.0
2008-01-18 09:00:00,74.582,74.701,74.531,74.635,1020050000.0
2008-01-18 09:15:00,74.665,74.665,74.576,74.662,995450000.0
2008-01-18 09:30:00,74.691,74.724,74.595,74.618,1375590000.0
2008-01-18 09:45:00,74.631,74.654,74.586,74.61,1132170000.0
2008-01-18 10:00:00,74.621,74.661,74.473,74.484,1013440000.0
2008-01-18 10:15:00,74.492,74.588,74.399,74.538,1486880000.0
2008-01-18 10:30:00,74.569,74.61,74.505,74.586,950430000.0
2008-01-18 10:45:00,74.599,74.623,74.554,74.598,1114740000.0
2008-01-18 11:00:00,74.614,74.635,74.507,74.517,1261300000.0
2008-01-18 11:15:00,74.539,74.553,74.429,74.543,1169120000.0
2008-01-18 11:30:00,74.53,74.618,74.481,74.593,1012680000.0
2008-01-18 11:45:00,74.611,74.611,74.459,74.519,1035320000.0
2008-01-18 12:00:00,74.53,74.589,74.51,74.563,1019400000.0
2008-01-18 12:15:00,74.586,74.709,74.543,74.689,1309140000.0
2008-01-18 12:30:00,74.72,74.885,74.674,74.885,1074340000.0
2008-01-18 12:45:00,74.882,74.888,74.773,74.788,1162260000.0
2008-01-18 13:00:00,74.805,74.82,74.657,74.67,1364990000.0
2008-01-18 13:15:00,74.694,74.78,74.665,74.709,1169930000.0
2008-01-18 13:30:00,74.75,74.852,74.716,74.826,1263860000.0
2008-01-18 13:45:00,74.825,74.885,74.761,74.79,1011570000.0
2008-01-18 14:00:00,74.819,74.838,74.716,74.762,1078590000.0
2008-01-18 14:15:00,74.786,74.853,74.76,74.828,1029130000.0
2008-01-18 14:30:00,74.853,74.871,74.749,74.761,1268520000.0
2008-01-18 14:45:00,74.775,74.902,74.743,74.837,1132190000.0
2008-01-18 15:00:00,74.83,74.917,74.801,74.885,1001570000.0
2008-01-18 15:15:00,74.875,74.895,74.811,74.84,1403900000.0
2008-01-18 15:30:00,74.836,74.917,74.76,74.76,1147680000.0
2008-01-18 15:45:00,74.8,74.8,74.637,74.665,773980000.0
2008-01-18 16:00:00,74.651,74.73,74.636,74.68,878000000.0
2008-01-18 16:15:00,74.685,74.694,74.585,74.654,1283780000.0
2008-01-18 16:30:00,74.641,74.766,74.61,74.724,1232730000.0
2008-01-18 16:45:00,74.712,74.732,74.574,74.574,1017520000.0
2008-01-18 17:00:00,74.583,74.82,74.578,74.802,1074190000.0
2008-01-18 17:15:00,74.812,74.812,74.652,74.676,1010620000.0
2008-01-18 17:30:00,74.701,74.714,74.564,74.621,1273830000.0
2008-01-18 17:45:00,74.621,74.673,74.471,74.51,1135810000.0
2008-01-18 18:00:00,74.526,74.572,74.34,74.434,1003860000.0
2008-01-18 18:15:00,74.46,74.467,74.324,74.379,1434130000.0
2008-01-18 18:30:00,74.408,74.481,74.337,74.375,1265850000.0
2008-01-18 18:45:00,74.377,74.399,74.141,74.196,1064050000.0
2008-01-18 19:00:00,74.19,74.29,74.178,74.211,1217260000.0
2008-01-18 19:15:00,74.264,74.355,74.181,74.331,1159010000.0
2008-01-18 19:30:00,74.353,74.389,74.254,74.293,1024290000.0
2008-01-18 19:45:00,74.296,74.382,74.253,74.344,1340060000.0
2008-01-18 20:00:00,74.33,74.4,74.2,74.249,1445910000.0
2008-01-18 20:15:00,74.266,74.271,74.198,74.219,1315260000.0
2008-01-18 20:30:00,74.23,74.274,74.145,74.19,1084180000.0
2008-01-18 20:45:00,74.185,74.274,74.178,74.201,1216940000.0
2008-01-18 21:00:00,74.233,74.233,74.131,74.178,1395210000.0
2008-01-18 21:15:00,74.2,74.231,74.074,74.097,1240910000.0
2008-01-18 21:30:00,74.094,74.094,73.998,74.079,1254770000.0
2008-01-18 21:45:00,74.085,74.112,74.011,74.112,1368260000.0
2008-01-18 22:00:00,74.112,74.144,74.063,74.111,1150790000.0
2008-01-18 22:15:00,74.122,74.146,74.037,74.039,1115990000.0
2008-01-18 22:30:00,74.079,74.079,74.028,74.066,1013670000.0
2008-01-18 22:45:00,74.103,74.129,74.041,74.061,660200000.0
2008-01-18 23:00:00,74.093,74.119,74.056,74.111,955430000.0
2008-01-18 23:15:00,74.118,74.213,74.118,74.208,616970000.0
2008-01-18 23:30:00,74.236,74.274,74.181,74.22,852920000.0
2008-01-18 23:45:00,74.246,74.247,74.174,74.209,1004780000.0
2008-01-21 02:00:00,74.29,74.3,74.23,74.251,1430700000.0
2008-01-21 02:15:00,74.281,74.281,74.135,74.178,1117540000.0
2008-01-21 02:30:00,74.2,74.222,74.158,74.185,977080000.0
2008-01-21 02:45:00,74.221,74.272,74.184,74.266,1355530000.0
2008-01-21 03:00:00,74.299,74.299,74.22,74.227,914790000.0
2008-01-21 03:15:00,74.256,74.256,74.163,74.196,953930000.0
2008-01-21 03:30:00,74.22,74.251,74.188,74.207,754890000.0
2008-01-21 03:45:00,74.231,74.231,74.164,74.193,1126770000.0
2008-01-21 04:00:00,74.217,74.231,74.056,74.065,1250480000.0
2008-01-21 04:15:00,74.09,74.134,74.059,74.088,991810000.0
2008-01-21 04:30:00,74.124,74.16,74.081,74.142,687160000.0
2008-01-21 04:45:00,74.164,74.204,74.115,74.184,935440000.0
2008-01-21 05:00:00,74.198,74.211,74.157,74.204,666290000.0
2008-01-21 05:15:00,74.204,74.209,74.15,74.202,973200000.0
2008-01-21 05:30:00,74.213,74.268,74.111,74.264,1346050000.0
2008-01-21 05:45:00,74.271,74.271,74.161,74.216,1116280000.0
2008-01-21 06:00:00,74.214,74.226,74.159,74.191,1335540000.0
2008-01-21 06:15:00,74.22,74.239,74.16,74.201,1300100000.0
2008-01-21 06:30:00,74.207,74.227,74.16,74.177,1228290000.0
2008-01-21 06:45:00,74.21,74.238,74.137,74.152,1627470000.0
2008-01-21 07:00:00,74.143,74.169,74.066,74.135,1353500000.0
2008-01-21 07:15:00,74.139,74.145,74.072,74.091,1079640000.0
2008-01-21 07:30:00,74.116,74.116,74.053,74.061,1320470000.0
2008-01-21 07:45:00,74.111,74.113,74.018,74.051,1476910000.0
2008-01-21 08:00:00,74.051,74.051,73.968,74.008,1338000000.0
2008-01-21 08:15:00,74.029,74.03,73.964,73.994,1058930000.0
2008-01-21 08:30:00,74.027,74.032,73.902,73.911,1176780000.0
2008-01-21 08:45:00,73.928,73.928,73.734,73.8,1239140000.0
2008-01-21 09:00:00,73.818,73.826,73.684,73.696,1068520000.0
2008-01-21 09:15:00,73.707,73.823,73.654,73.767,1275390000.0
2008-01-21 09:30:00,73.791,73.791,73.526,73.536,1380600000.0
2008-01-21 09:45:00,73.532,73.711,73.524,73.704,1019920000.0
2008-01-21 10:00:00,73.719,73.737,73.557,73.575,1130670000.0
2008-01-21 10:15:00,73.575,73.586,73.428,73.493,1252460000.0
2008-01-21 10:30:00,73.494,73.547,73.446,73.494,985770000.0
2008-01-21 10:45:00,73.475,73.519,73.416,73.518,1054010000.0
2008-01-21 11:00:00,73.519,73.55,73.421,73.426,991410000.0
2008-01-21 11:15:00,73.462,73.479,73.331,73.44,1245510000.0
2008-01-21 11:30:00,73.464,73.488,73.351,73.462,1266650000.0
2008-01-21 11:45:00,73.494,73.494,73.321,73.344,883280000.0
2008-01-21 12:00:00,73.38,73.416,73.303,73.381,762430000.0
2008-01-21 12:15:00,73.409,73.445,73.378,73.409,1109600000.0
2008-01-21 12:30:00,73.417,73.448,73.379,73.42,1396870000.0
2008-01-21 12:45:00,73.435,73.435,73.324,73.329,995100000.0
2008-01-21 13:00:00,73.33,73.33,73.02,73.082,1114720000.0
2008-01-21 13:15:00,73.101,73.206,73.047,73.196,1270200000.0
2008-01-21 13:30:00,73.216,73.269,73.114,73.141,997510000.0
2008-01-21 13:45:00,73.174,73.191,73.09,73.115,1055690000.0
2008-01-21 14:00:00,73.121,73.165,73.063,73.127,1000420000.0
2008-01-21 14:15:00,73.152,73.193,73.098,73.16,1227750000.0
2008-01-21 14:30:00,73.177,73.281,73.118,73.272,1271370000.0
2008-01-21 14:45:00,73.277,73.449,73.208,73.386,1334700000.0
2008-01-21 15:00:00,73.399,73.513,73.36,73.504,1183340000.0
2008-01-21 15:15:00,73.501,73.508,73.373,73.434,1099200000.0
2008-01-21 15:30:00,73.446,73.446,73.277,73.368,1290920000.0
2008-01-21 15:45:00,73.385,73.478,73.358,73.449,1003750000.0
2008-01-21 16:00:00,73.466,73.51,73.408,73.508,1030950000.0
2008-01-21 16:15:00,73.494,73.533,73.408,73.427,1021600000.0
2008-01-21 16:30:00,73.421,73.432,73.344,73.384,1155270000.0
2008-01-21 16:45:00,73.377,73.457,73.282,73.442,1228880000.0
2008-01-21 17:00:00,73.44,73.44,73.288,73.362,1144660000.0
2008-01-21 17:15:00,73.357,73.368,73.208,73.237,922870000.0
2008-01-21 17:30:00,73.243,73.256,73.176,73.206,1503190000.0
2008-01-21 17:45:00,73.224,73.245,73.057,73.148,1023300000.0
2008-01-21 18:00:00,73.181,73.23,73.148,73.159,1101890000.0
2008-01-21 18:15:00,73.199,73.236,73.074,73.086,1352370000.0
2008-01-21 18:30:00,73.107,73.156,73.051,73.059,997430000.0
2008-01-21 18:45:00,73.075,73.193,73.029,73.093,991020000.0
2008-01-21 19:00:00,73.118,73.2,73.097,73.151,1014500000.0
2008-01-21 19:15:00,73.168,73.169,73.077,73.077,1132020000.0
2008-01-21 19:30:00,73.091,73.141,73.055,73.134,1500010000.0
2008-01-21 19:45:00,73.139,73.278,73.098,73.261,1374480000.0
2008-01-21 20:00:00,73.252,73.293,73.21,73.218,1253520000.0
2008-01-21 20:15:00,73.252,73.252,73.156,73.219,1332500000.0
2008-01-21 20:30:00,73.25,73.273,73.163,73.186,1334230000.0
2008-01-21 20:45:00,73.198,73.231,73.165,73.23,1122780000.0
2008-01-21 21:00:00,73.23,73.23,73.169,73.207,1329290000.0
2008-01-21 21:15:00,73.223,73.236,73.18,73.236,1093240000.0
2008-01-21 21:30:00,73.247,73.249,73.214,73.222,830980000.0
2008-01-21 21:45:00,73.253,73.253,73.201,73.229,1067220000.0
2008-01-21 22:00:00,73.238,73.241,73.185,73.241,741590000.0
2008-01-21 22:15:00,73.26,73.268,73.212,73.249,832350000.0
2008-01-21 22:30:00,73.265,73.265,73.212,73.238,1083210000.0
2008-01-21 22:45:00,73.262,73.266,73.129,73.142,1520140000.0
2008-01-21 23:00:00,73.181,73.182,73.113,73.178,1365930000.0
2008-01-21 23:15:00,73.201,73.206,73.105,73.105,1434460000.0
2008-01-21 23:30:00,73.122,73.16,73.08,73.093,1032980000.0
2008-01-21 23:45:00,73.128,73.154,73.091,73.134,1105530000.0
2008-01-22 00:00:00,73.17,73.17,73.06,73.061,1029550000.0
2008-01-22 00:15:00,73.08,73.08,72.99,73.008,1589970000.0
2008-01-22 00:30:00,73.037,73.037,72.906,72.923,1346660000.0
2008-01-22 00:45:00,72.963,72.964,72.891,72.91,1284990000.0
2008-01-22 01:00:00,72.945,72.949,72.881,72.927,1440950000.0
2008-01-22 01:15:00,72.96,72.96,72.838,72.843,1120450000.0
2008-01-22 01:30:00,72.877,72.908,72.82,72.832,1541400000.0
2008-01-22 01:45:00,72.872,72.873,72.748,72.761,1397460000.0
2008-01-22 02:00:00,72.791,72.893,72.742,72.872,1364260000.0
2008-01-22 02:15:00,72.898,72.987,72.871,72.871,1142510000.0
2008-01-22 02:30:00,72.882,72.894,72.732,72.845,1642350000.0
2008-01-22 02:45:00,72.854,72.867,72.749,72.835,1379930000.0
2008-01-22 03:00:00,72.852,72.852,72.742,72.775,1480320000.0
2008-01-22 03:15:00,72.793,73.0,72.778,72.962,1570830000.0
2008-01-22 03:30:00,72.989,73.219,72.967,73.186,1379640000.0
2008-01-22 03:45:00,73.22,73.311,73.14,73.14,1440710000.0
2008-01-22 04:00:00,73.169,73.227,73.137,73.198,1357830000.0
2008-01-22 04:15:00,73.202,73.358,73.162,73.356,1434580000.0
2008-01-22 04:30:00,73.39,73.417,73.281,73.298,1445750000.0
2008-01-22 04:45:00,73.332,73.363,73.252,73.342,1134750000.0
2008-01-22 05:00:00,73.371,73.371,73.248,73.256,1181240000.0
2008-01-22 05:15:00,73.281,73.284,73.173,73.268,1661750000.0
2008-01-22 05:30:00,73.279,73.279,73.18,73.262,1054270000.0
2008-01-22 05:45:00,73.245,73.318,73.232,73.278,1413980000.0
2008-01-22 06:00:00,73.283,73.283,73.134,73.167,1189560000.0
2008-01-22 06:15:00,73.174,73.183,72.954,73.012,1392190000.0
2008-01-22 06:30:00,73.047,73.07,72.912,72.94,1124890000.0
2008-01-22 06:45:00,72.957,73.102,72.906,73.086,1289420000.0
2008-01-22 07:00:00,73.089,73.089,72.96,72.981,1002870000.0
2008-01-22 07:15:00,72.987,73.107,72.942,73.104,542590000.0
2008-01-22 07:30:00,73.108,73.169,73.052,73.104,1317440000.0
2008-01-22 07:45:00,73.119,73.184,73.026,73.059,1230240000.0
2008-01-22 08:00:00,73.088,73.157,73.049,73.089,1170030000.0
2008-01-22 08:15:00,73.119,73.119,72.991,73.015,1589560000.0
2008-01-22 08:30:00,73.039,73.047,72.909,73.0,1447970000.0
2008-01-22 08:45:00,73.031,73.036,72.952,72.985,1234930000.0
2008-01-22 09:00:00,73.009,73.009,72.856,72.885,1422820000.0
2008-01-22 09:15:00,72.906,73.079,72.878,73.032,1382710000.0
2008-01-22 09:30:00,73.054,73.081,72.958,72.989,1347110000.0
2008-01-22 09:45:00,73.015,73.015,72.857,72.967,1125580000.0
2008-01-22 10:00:00,72.988,72.988,72.757,72.873,1052830000.0
2008-01-22 10:15:00,72.909,73.331,72.848,73.216,1028250000.0
2008-01-22 10:30:00,73.203,73.211,73.094,73.15,751280000.0
2008-01-22 10:45:00,73.185,73.389,73.167,73.376,927570000.0
2008-01-22 11:00:00,73.379,73.61,73.331,73.456,1326100000.0
2008-01-22 11:15:00,73.477,73.544,73.407,73.544,1194050000.0
2008-01-22 11:30:00,73.565,73.573,73.434,73.434,1061550000.0
2008-01-22 11:45:00,73.454,73.585,73.386,73.526,1041890000.0
2008-01-22 12:00:00,73.553,73.578,73.428,73.554,1045720000.0
2008-01-22 12:15:00,73.575,73.614,73.465,73.509,1406950000.0
2008-01-22 12:30:00,73.538,73.625,73.484,73.498,1166660000.0
2008-01-22 12:45:00,73.5,73.548,73.422,73.531,1013100000.0
2008-01-22 13:00:00,73.532,73.584,73.488,73.536,1511320000.0
2008-01-22 13:15:00,73.564,73.707,73.511,73.618,1090410000.0
2008-01-22 13:30:00,73.638,73.65,73.541,73.56,1517360000.0
2008-01-22 13:45:00,73.566,73.618,73.475,73.539,1367690000.0
2008-01-22 14:00:00,73.549,73.563,73.289,73.311,1453350000.0
2008-01-22 14:15:00,73.321,73.433,73.272,73.306,1413750000.0
2008-01-22 14:30:00,73.323,73.391,73.252,73.325,1201700000.0
2008-01-22 14:45:00,73.375,73.56,73.336,73.555,1142990000.0
2008-01-22 15:00:00,73.544,73.595,73.434,73.549,1202470000.0
2008-01-22 15:15:00,73.559,74.207,73.49,74.071,1431260000.0
2008-01-22 15:30:00,74.088,74.12,73.855,73.916,1061810000.0
2008-01-22 15:45:00,73.909,73.944,73.588,73.64,1119240000.0
2008-01-22 16:00:00,73.6,73.857,73.575,73.791,1127440000.0
2008-01-22 16:15:00,73.812,73.854,73.734,73.778,1263910000.0
2008-01-22 16:30:00,73.791,73.964,73.743,73.924,1387080000.0
2008-01-22 16:45:00,73.94,74.106,73.936,74.017,737150000.0
2008-01-22 17:00:00,74.03,74.213,73.962,74.186,921510000.0
2008-01-22 17:15:00,74.18,74.293,74.07,74.176,1276530000.0
2008-01-22 17:30:00,74.183,74.41,74.133,74.33,1196150000.0
2008-01-22 17:45:00,74.311,74.402,74.165,74.37,1029610000.0
2008-01-22 18:00:00,74.374,74.485,74.295,74.458,1039930000.0
2008-01-22 18:15:00,74.474,74.474,74.273,74.419,983440000.0
2008-01-22 18:30:00,74.446,74.453,74.215,74.221,1331400000.0
2008-01-22 18:45:00,74.244,74.369,74.211,74.278,1139780000.0
2008-01-22 19:00:00,74.318,74.335,74.187,74.235,1014750000.0
2008-01-22 19:15:00,74.241,74.334,74.161,74.296,1488680000.0
2008-01-22 19:30:00,74.311,74.314,74.223,74.298,1057990000.0
2008-01-22 19:45:00,74.319,74.347,74.265,74.31,1377800000.0
2008-01-22 20:00:00,74.341,74.453,74.288,74.426,1565570000.0
2008-01-22 20:15:00,74.45,74.45,74.364,74.371,1298730000.0
2008-01-22 20:30:00,74.408,74.408,74.312,74.321,1202590000.0
2008-01-22 20:45:00,74.352,74.358,74.188,74.191,1367780000.0
2008-01-22 21:00:00,74.229,74.229,74.048,74.084,1537820000.0
2008-01-22 21:15:00,74.098,74.205,74.047,74.182,1484670000.0
2008-01-22 21:30:00,74.191,74.191,74.078,74.091,1290660000.0
2008-01-22 21:45:00,74.12,74.14,74.077,74.099,1444350000.0
2008-01-22 22:00:00,74.133,74.136,74.039,74.057,1230370000.0
2008-01-22 22:15:00,74.075,74.159,74.05,74.119,1355120000.0
2008-01-22 22:30:00,74.148,74.26,74.123,74.235,833110000.0
2008-01-22 22:45:00,74.255,74.264,74.18,74.183,705680000.0
2008-01-22 23:00:00,74.205,74.242,74.173,74.181,777240000.0
2008-01-22 23:15:00,74.193,74.21,74.103,74.147,754120000.0
2008-01-22 23:30:00,74.165,74.192,74.081,74.149,969280000.0
2008-01-22 23:45:00,74.175,74.181,74.11,74.116,949750000.0
2008-01-23 00:00:00,74.145,74.157,74.082,74.109,1028780000.0
2008-01-23 00:15:00,74.132,74.171,74.091,74.158,799860000.0
2008-01-23 00:30:00,74.168,74.268,74.15,74.179,682690000.0
2008-01-23 00:45:00,74.171,74.263,74.171,74.25,1009760000.0
2008-01-23 01:00:00,74.279,74.332,74.226,74.269,1295470000.0
2008-01-23 01:15:00,74.293,74.313,74.242,74.279,1067550000.0
2008-01-23 01:30:00,74.301,74.561,74.23,74.552,845570000.0
2008-01-23 01:45:00,74.59,74.604,74.468,74.512,1548810000.0
2008-01-23 02:00:00,74.536,74.607,74.488,74.587,1350990000.0
2008-01-23 02:15:00,74.62,74.685,74.532,74.558,1185560000.0
2008-01-23 02:30:00,74.585,74.585,74.239,74.254,1694590000.0
2008-01-23 02:45:00,74.278,74.378,74.254,74.343,1386470000.0
2008-01-23 03:00:00,74.363,74.363,74.096,74.113,1450260000.0
2008-01-23 03:15:00,74.136,74.175,74.074,74.154,1580940000.0
2008-01-23 03:30:00,74.174,74.181,74.1,74.168,1354410000.0
2008-01-23 03:45:00,74.181,74.274,74.155,74.253,1464070000.0
2008-01-23 04:00:00,74.264,74.315,74.25,74.292,1255570000.0
2008-01-23 04:15:00,74.292,74.294,74.231,74.285,1316920000.0
2008-01-23 04:30:00,74.295,74.302,74.248,74.289,1441440000.0
2008-01-23 04:45:00,74.305,74.31,74.187,74.2,1039270000.0
2008-01-23 05:00:00,74.196,74.199,74.068,74.126,1156960000.0
2008-01-23 05:15:00,74.141,74.141,73.934,73.963,1572060000.0
2008-01-23 05:30:00,73.968,74.013,73.929,73.997,1134360000.0
2008-01-23 05:45:00,73.991,74.04,73.95,73.984,1378510000.0
2008-01-23 06:00:00,73.971,73.985,73.776,73.832,1174010000.0
2008-01-23 06:15:00,73.852,73.89,73.803,73.838,1380450000.0
2008-01-23 06:30:00,73.835,73.837,73.608,73.686,1108370000.0
2008-01-23 06:45:00,73.718,73.821,73.683,73.689,1317300000.0
2008-01-23 07:00:00,73.719,73.882,73.693,73.861,984190000.0
2008-01-23 07:15:00,73.864,73.883,73.796,73.883,560570000.0
2008-01-23 07:30:00,73.906,73.973,73.843,73.877,1314640000.0
2008-01-23 07:45:00,73.893,73.973,73.866,73.95,1110390000.0
2008-01-23 08:00:00,73.96,74.028,73.936,73.992,1212300000.0
2008-01-23 08:15:00,74.022,74.045,73.948,73.948,1594970000.0
2008-01-23 08:30:00,73.983,73.983,73.859,73.918,1463880000.0
2008-01-23 08:45:00,73.93,74.017,73.896,73.992,1256070000.0
2008-01-23 09:00:00,74.018,74.043,73.933,74.016,1446120000.0
2008-01-23 09:15:00,74.013,74.079,73.976,74.043,1335100000.0
2008-01-23 09:30:00,74.065,74.139,74.021,74.129,1385020000.0
2008-01-23 09:45:00,74.121,74.144,74.026,74.078,1080700000.0
2008-01-23 10:00:00,74.103,74.114,74.028,74.088,1081170000.0
2008-01-23 10:15:00,74.065,74.123,74.027,74.061,977010000.0
2008-01-23 10:30:00,74.074,74.138,74.032,74.107,738380000.0
2008-01-23 10:45:00,74.125,74.169,74.081,74.14,931760000.0
2008-01-23 11:00:00,74.14,74.14,73.967,74.015,1327490000.0
2008-01-23 11:15:00,74.02,74.036,73.702,73.816,1209320000.0
2008-01-23 11:30:00,73.831,73.917,73.727,73.896,1091330000.0
2008-01-23 11:45:00,73.918,73.918,73.787,73.867,1006610000.0
2008-01-23 12:00:00,73.893,73.912,73.777,73.815,1058130000.0
2008-01-23 12:15:00,73.831,73.864,73.647,73.699,1358770000.0
2008-01-23 12:30:00,73.707,73.832,73.689,73.809,1184410000.0
2008-01-23 12:45:00,73.82,73.823,73.701,73.701,1027010000.0
2008-01-23 13:00:00,73.722,73.731,73.589,73.683,1539100000.0
2008-01-23 13:15:00,73.711,73.711,73.534,73.534,1072740000.0
2008-01-23 13:30:00,73.558,73.648,73.488,73.521,1512600000.0
2008-01-23 13:45:00,73.511,73.534,73.456,73.534,1382830000.0
2008-01-23 14:00:00,73.533,73.547,73.438,73.525,1353070000.0
2008-01-23 14:15:00,73.538,73.607,73.486,73.547,1413590000.0
2008-01-23 14:30:00,73.54,73.646,73.518,73.587,1201160000.0
2008-01-23 14:45:00,73.602,73.602,73.428,73.46,1115170000.0
2008-01-23 15:00:00,73.465,73.507,73.139,73.182,1220250000.0
2008-01-23 15:15:00,73.202,73.215,72.979,73.087,1432480000.0
2008-01-23 15:30:00,73.133,73.14,72.924,73.075,1174230000.0
2008-01-23 15:45:00,73.068,73.152,73.018,73.118,1174400000.0
2008-01-23 16:00:00,73.142,73.276,73.105,73.109,1097050000.0
2008-01-23 16:15:00,73.119,73.239,73.072,73.089,1279920000.0
2008-01-23 16:30:00,73.106,73.168,73.069,73.102,1363890000.0
2008-01-23 16:45:00,73.11,73.358,73.098,73.335,721660000.0
2008-01-23 17:00:00,73.325,73.492,73.306,73.458,904070000.0
2008-01-23 17:15:00,73.489,73.701,73.46,73.485,1286210000.0
2008-01-23 17:30:00,73.484,73.568,73.419,73.483,1187440000.0
2008-01-23 17:45:00,73.498,73.643,73.449,73.625,1063310000.0
2008-01-23 18:00:00,73.654,73.67,73.546,73.588,1061880000.0
2008-01-23 18:15:00,73.603,73.748,73.568,73.637,1011400000.0
2008-01-23 18:30:00,73.645,73.645,73.461,73.496,1355670000.0
2008-01-23 18:45:00,73.532,73.532,73.402,73.425,1170020000.0
2008-01-23 19:00:00,73.44,73.461,73.379,73.432,1034490000.0
2008-01-23 19:15:00,73.482,73.543,73.397,73.455,1484700000.0
2008-01-23 19:30:00,73.485,73.499,73.2,73.221,1157060000.0
2008-01-23 19:45:00,73.217,73.348,73.166,73.31,1294010000.0
2008-01-23 20:00:00,73.334,73.412,73.298,73.364,1512120000.0
2008-01-23 20:15:00,73.375,73.431,73.346,73.408,1269370000.0
2008-01-23 20:30:00,73.393,73.502,73.321,73.449,1186710000.0
2008-01-23 20:45:00,73.461,73.589,73.417,73.589,1320800000.0
2008-01-23 21:00:00,73.6,73.657,73.513,73.645,1500360000.0
2008-01-23 21:15:00,73.645,73.833,73.549,73.827,1451420000.0
2008-01-23 21:30:00,73.832,73.837,73.739,73.77,1243800000.0
2008-01-23 21:45:00,73.814,73.887,73.684,73.729,1423020000.0
2008-01-23 22:00:00,73.765,74.231,73.735,74.123,1255220000.0
2008-01-23 22:15:00,74.152,74.185,73.959,74.137,1377170000.0
2008-01-23 22:30:00,74.155,74.365,74.11,74.348,826710000.0
2008-01-23 22:45:00,74.374,74.528,74.324,74.458,727390000.0
2008-01-23 23:00:00,74.49,74.521,74.427,74.489,1022130000.0
2008-01-23 23:15:00,74.476,74.566,74.476,74.566,757310000.0
2008-01-23 23:30:00,74.591,74.64,74.552,74.583,977480000.0
2008-01-23 23:45:00,74.612,74.621,74.539,74.539,1124420000.0
2008-01-24 00:00:00,74.539,74.539,74.4,74.446,1022470000.0
2008-01-24 00:15:00,74.47,74.47,74.393,74.416,665860000.0
2008-01-24 00:30:00,74.422,74.422,74.33,74.388,809040000.0
2008-01-24 00:45:00,74.413,74.485,74.364,74.462,762170000.0
2008-01-24 01:00:00,74.481,74.672,74.448,74.65,1347720000.0
2008-01-24 01:15:00,74.67,74.704,74.583,74.609,1133990000.0
2008-01-24 01:30:00,74.625,74.653,74.582,74.583,1077340000.0
2008-01-24 01:45:00,74.613,74.613,74.441,74.521,1442970000.0
2008-01-24 02:00:00,74.598,74.693,74.547,74.666,1395460000.0
2008-01-24 02:15:00,74.704,74.715,74.625,74.694,1064620000.0
2008-01-24 02:30:00,74.722,74.73,74.63,74.688,1460360000.0
2008-01-24 02:45:00,74.71,74.732,74.63,74.659,1346210000.0
2008-01-24 03:00:00,74.703,74.703,74.541,74.589,1475540000.0
2008-01-24 03:15:00,74.6,74.626,74.539,74.548,1544090000.0
2008-01-24 03:30:00,74.576,74.576,74.393,74.404,1377420000.0
2008-01-24 03:45:00,74.42,74.5,74.337,74.488,1415900000.0
2008-01-24 04:00:00,74.499,74.543,74.327,74.339,1368970000.0
2008-01-24 04:15:00,74.361,74.361,74.231,74.267,1457520000.0
2008-01-24 04:30:00,74.304,74.335,74.253,74.307,1453980000.0
2008-01-24 04:45:00,74.331,74.42,74.305,74.347,1116240000.0
2008-01-24 05:00:00,74.339,74.35,74.179,74.246,1183310000.0
2008-01-24 05:15:00,74.24,74.327,74.203,74.274,1666510000.0
2008-01-24 05:30:00,74.256,74.362,74.235,74.317,1182350000.0
2008-01-24 05:45:00,74.344,74.364,74.261,74.306,1490600000.0
2008-01-24 06:00:00,74.327,74.345,74.294,74.342,1131740000.0
2008-01-24 06:15:00,74.341,74.466,74.321,74.455,1361130000.0
2008-01-24 06:30:00,74.474,74.551,74.447,74.464,1135330000.0
2008-01-24 06:45:00,74.473,74.522,74.455,74.52,1293500000.0
2008-01-24 07:00:00,74.526,74.531,74.388,74.43,996420000.0
2008-01-24 07:15:00,74.429,74.43,74.387,74.396,342110000.0
2008-01-24 07:30:00,74.435,74.472,74.413,74.451,1282490000.0
2008-01-24 07:45:00,74.479,74.552,74.448,74.522,1250770000.0
2008-01-24 08:00:00,74.529,74.543,74.44,74.469,1190120000.0
2008-01-24 08:15:00,74.501,74.543,74.476,74.504,1602770000.0
2008-01-24 08:30:00,74.512,74.516,74.29,74.32,1450230000.0
2008-01-24 08:45:00,74.353,74.428,74.295,74.405,1258520000.0
2008-01-24 09:00:00,74.432,74.449,74.18,74.3,1402780000.0
2008-01-24 09:15:00,74.318,74.394,74.277,74.31,1305650000.0
2008-01-24 09:30:00,74.344,74.393,74.293,74.365,1313490000.0
2008-01-24 09:45:00,74.369,74.388,74.204,74.204,1106430000.0
2008-01-24 10:00:00,74.242,74.242,74.102,74.125,1032300000.0
2008-01-24 10:15:00,74.122,74.194,73.959,74.061,989230000.0
2008-01-24 10:30:00,74.081,74.081,73.914,73.965,717780000.0
2008-01-24 10:45:00,73.996,74.068,73.901,73.957,934180000.0
2008-01-24 11:00:00,73.975,74.047,73.955,74.016,1338500000.0
2008-01-24 11:15:00,74.002,74.267,73.94,74.23,1203160000.0
2008-01-24 11:30:00,74.237,74.237,74.061,74.094,1048540000.0
2008-01-24 11:45:00,74.092,74.109,74.015,74.017,1030230000.0
2008-01-24 12:00:00,74.043,74.112,74.01,74.112,1052690000.0
2008-01-24 12:15:00,74.102,74.113,74.054,74.069,1412540000.0
2008-01-24 12:30:00,74.086,74.096,74.016,74.096,1187620000.0
2008-01-24 12:45:00,74.103,74.204,74.077,74.189,995190000.0
2008-01-24 13:00:00,74.215,74.424,74.127,74.349,1524990000.0
2008-01-24 13:15:00,74.373,74.391,74.256,74.314,1066240000.0
2008-01-24 13:30:00,74.393,74.511,74.305,74.448,1482830000.0
2008-01-24 13:45:00,74.509,74.6,74.44,74.551,1371330000.0
2008-01-24 14:00:00,74.584,74.601,74.501,74.508,1458050000.0
2008-01-24 14:15:00,74.498,74.538,74.422,74.449,1408090000.0
2008-01-24 14:30:00,74.472,74.58,74.435,74.556,1204440000.0
2008-01-24 14:45:00,74.557,74.673,74.539,74.612,1154080000.0
2008-01-24 15:00:00,74.616,74.616,74.45,74.492,1212440000.0
2008-01-24 15:15:00,74.497,74.522,74.376,74.397,1463580000.0
2008-01-24 15:30:00,74.402,74.599,74.402,74.564,1155180000.0
2008-01-24 15:45:00,74.572,74.574,74.454,74.489,1184250000.0
2008-01-24 16:00:00,74.522,74.529,74.45,74.488,1135000000.0
2008-01-24 16:15:00,74.485,74.538,74.46,74.482,1284550000.0
2008-01-24 16:30:00,74.514,74.699,74.484,74.681,1405220000.0
2008-01-24 16:45:00,74.707,74.762,74.637,74.681,720620000.0
2008-01-24 17:00:00,74.675,74.842,74.638,74.664,915910000.0
2008-01-24 17:15:00,74.637,74.736,74.586,74.644,1292370000.0
2008-01-24 17:30:00,74.613,74.708,74.564,74.688,1262370000.0
2008-01-24 17:45:00,74.691,74.736,74.634,74.688,1061960000.0
2008-01-24 18:00:00,74.702,74.702,74.548,74.629,1060490000.0
2008-01-24 18:15:00,74.635,74.76,74.584,74.719,1006190000.0
2008-01-24 18:30:00,74.723,74.776,74.693,74.732,1374450000.0
2008-01-24 18:45:00,74.749,74.793,74.68,74.743,1141470000.0
2008-01-24 19:00:00,74.743,74.786,74.707,74.72,1022760000.0
2008-01-24 19:15:00,74.748,74.771,74.675,74.689,1493460000.0
2008-01-24 19:30:00,74.715,74.741,74.663,74.706,1166620000.0
2008-01-24 19:45:00,74.724,74.748,74.674,74.679,1353860000.0
2008-01-24 20:00:00,74.696,74.741,74.659,74.719,1515430000.0
2008-01-24 20:15:00,74.723,74.753,74.691,74.707,1275370000.0
2008-01-24 20:30:00,74.71,74.752,74.678,74.724,1176270000.0
2008-01-24 20:45:00,74.76,74.825,74.7,74.802,1338050000.0
2008-01-24 21:00:00,74.8,74.85,74.776,74.807,1486040000.0
2008-01-24 21:15:00,74.832,74.958,74.8,74.931,1473480000.0
2008-01-24 21:30:00,74.964,74.964,74.885,74.916,1238260000.0
2008-01-24 21:45:00,74.95,74.975,74.768,74.792,1417910000.0
2008-01-24 22:00:00,74.804,74.846,74.775,74.791,1278390000.0
2008-01-24 22:15:00,74.823,74.831,74.757,74.809,1366090000.0
2008-01-24 22:30:00,74.818,74.915,74.81,74.915,843570000.0
2008-01-24 22:45:00,74.944,74.944,74.871,74.871,658840000.0
2008-01-24 23:00:00,74.899,74.921,74.862,74.88,863940000.0
2008-01-24 23:15:00,74.898,75.083,74.871,75.071,731380000.0
2008-01-24 23:30:00,75.078,75.113,75.02,75.035,956960000.0
2008-01-24 23:45:00,75.02,75.107,75.013,75.08,1221620000.0
2008-01-25 00:00:00,75.1,75.134,75.07,75.116,980200000.0
2008-01-25 00:15:00,75.154,75.154,75.027,75.048,749640000.0
2008-01-25 00:30:00,75.053,75.106,75.03,75.084,767940000.0
2008-01-25 00:45:00,75.102,75.102,74.987,75.006,1035670000.0
2008-01-25 01:00:00,75.036,75.082,75.002,75.048,929750000.0
2008-01-25 01:15:00,75.079,75.08,75.01,75.029,1004810000.0
2008-01-25 01:30:00,75.051,75.102,75.026,75.072,961540000.0
2008-01-25 01:45:00,75.111,75.111,75.028,75.034,1421310000.0
2008-01-25 02:00:00,75.053,75.103,75.012,75.018,1219250000.0
2008-01-25 02:15:00,75.047,75.069,74.939,75.034,1126980000.0
2008-01-25 02:30:00,75.054,75.073,74.998,75.011,1525060000.0
2008-01-25 02:45:00,75.037,75.037,74.962,74.973,1326320000.0
2008-01-25 03:00:00,74.98,75.014,74.928,75.001,1192830000.0
2008-01-25 03:15:00,75.032,75.254,75.021,75.227,1535110000.0
2008-01-25 03:30:00,75.246,75.295,75.205,75.278,1349240000.0
2008-01-25 03:45:00,75.267,75.313,75.244,75.282,1179670000.0
2008-01-25 04:00:00,75.304,75.333,75.258,75.272,1414530000.0
2008-01-25 04:15:00,75.269,75.332,75.252,75.252,1345220000.0
2008-01-25 04:30:00,75.275,75.322,75.245,75.265,1261230000.0
2008-01-25 04:45:00,75.284,75.31,75.247,75.261,964190000.0
2008-01-25 05:00:00,75.276,75.285,75.226,75.273,1033720000.0
2008-01-25 05:15:00,75.286,75.286,75.228,75.261,1416680000.0
2008-01-25 05:30:00,75.262,75.353,75.22,75.314,1143100000.0
2008-01-25 05:45:00,75.341,75.349,75.255,75.267,1448290000.0
2008-01-25 06:00:00,75.303,75.334,75.248,75.256,1060410000.0
2008-01-25 06:15:00,75.273,75.291,75.228,75.247,1361880000.0
2008-01-25 06:30:00,75.254,75.266,75.186,75.22,1127010000.0
2008-01-25 06:45:00,75.25,75.276,75.195,75.276,1207000000.0
2008-01-25 07:00:00,75.275,75.482,75.25,75.438,1006270000.0
2008-01-25 07:15:00,75.447,75.562,75.422,75.544,565110000.0
2008-01-25 07:30:00,75.572,75.602,75.461,75.534,1312640000.0
2008-01-25 07:45:00,75.556,75.556,75.488,75.51,1271420000.0
2008-01-25 08:00:00,75.529,75.611,75.481,75.518,1208230000.0
2008-01-25 08:15:00,75.546,75.546,75.464,75.483,1572020000.0
2008-01-25 08:30:00,75.495,75.536,75.445,75.503,1441500000.0
2008-01-25 08:45:00,75.517,75.596,75.499,75.576,1196250000.0
2008-01-25 09:00:00,75.6,75.607,75.521,75.533,1448130000.0
2008-01-25 09:15:00,75.554,75.614,75.528,75.599,1339080000.0
2008-01-25 09:30:00,75.611,75.632,75.562,75.58,1351950000.0
2008-01-25 09:45:00,75.616,75.669,75.564,75.647,1131960000.0
2008-01-25 10:00:00,75.683,75.743,75.656,75.72,1042260000.0
2008-01-25 10:15:00,75.741,75.823,75.667,75.823,1026570000.0
2008-01-25 10:30:00,75.82,75.841,75.675,75.7,730990000.0
2008-01-25 10:45:00,75.707,75.769,75.617,75.677,954010000.0
2008-01-25 11:00:00,75.695,75.733,75.626,75.652,1338600000.0
2008-01-25 11:15:00,75.659,75.731,75.567,75.703,1212480000.0
2008-01-25 11:30:00,75.733,75.738,75.558,75.578,1092770000.0
2008-01-25 11:45:00,75.598,75.612,75.51,75.586,1004940000.0
2008-01-25 12:00:00,75.591,75.61,75.526,75.574,1059180000.0
2008-01-25 12:15:00,75.556,75.685,75.552,75.619,1404140000.0
2008-01-25 12:30:00,75.645,75.697,75.609,75.668,1175710000.0
2008-01-25 12:45:00,75.68,75.732,75.59,75.617,1030180000.0
2008-01-25 13:00:00,75.624,75.644,75.548,75.644,1542610000.0
2008-01-25 13:15:00,75.655,75.696,75.61,75.623,1079820000.0
2008-01-25 13:30:00,75.643,75.644,75.504,75.527,1506020000.0
2008-01-25 13:45:00,75.536,75.565,75.471,75.514,1389610000.0
2008-01-25 14:00:00,75.516,75.531,75.308,75.336,1458580000.0
2008-01-25 14:15:00,75.361,75.38,75.337,75.37,361330000.0
2008-01-25 14:30:00,75.483,75.509,75.483,75.507,66750000.0
2008-01-25 14:45:00,75.507,75.562,75.477,75.505,1121050000.0
2008-01-25 15:00:00,75.54,75.623,75.467,75.579,1195690000.0
2008-01-25 15:15:00,75.606,75.658,75.563,75.627,1454330000.0
2008-01-25 15:30:00,75.648,75.738,75.609,75.719,1158500000.0
2008-01-25 15:45:00,75.735,75.749,75.649,75.693,1156090000.0
2008-01-25 16:00:00,75.704,75.763,75.629,75.763,1106860000.0
2008-01-25 16:15:00,75.751,75.751,75.664,75.717,1260440000.0
2008-01-25 16:30:00,75.74,75.758,75.616,75.64,1417880000.0
2008-01-25 16:45:00,75.665,75.733,75.653,75.69,724310000.0
2008-01-25 17:00:00,75.68,75.745,75.642,75.648,908180000.0
2008-01-25 17:15:00,75.682,75.689,75.574,75.578,1292420000.0
2008-01-25 17:30:00,75.587,75.61,75.351,75.426,1231090000.0
2008-01-25 17:45:00,75.451,75.49,75.332,75.352,1026290000.0
2008-01-25 18:00:00,75.378,75.396,75.155,75.155,1063860000.0
2008-01-25 18:15:00,75.203,75.278,75.125,75.171,1006950000.0
2008-01-25 18:30:00,75.195,75.37,75.168,75.278,1346370000.0
2008-01-25 18:45:00,75.281,75.334,75.211,75.312,1177980000.0
2008-01-25 19:00:00,75.324,75.324,75.201,75.247,1032940000.0
2008-01-25 19:15:00,75.273,75.273,75.175,75.191,1485480000.0
2008-01-25 19:30:00,75.202,75.213,75.13,75.213,1151540000.0
2008-01-25 19:45:00,75.214,75.22,74.957,74.986,1339310000.0
2008-01-25 20:00:00,74.978,75.044,74.939,75.011,1499270000.0
2008-01-25 20:15:00,75.037,75.073,74.985,75.021,1227960000.0
2008-01-25 20:30:00,75.016,75.083,74.928,75.023,1187510000.0
2008-01-25 20:45:00,75.037,75.053,74.885,74.93,1334990000.0
2008-01-25 21:00:00,74.953,75.048,74.918,75.021,1461000000.0
2008-01-25 21:15:00,75.052,75.1,74.936,75.049,1484260000.0
2008-01-25 21:30:00,75.077,75.152,75.035,75.092,1244700000.0
2008-01-25 21:45:00,75.101,75.112,75.01,75.086,1417140000.0
2008-01-25 22:00:00,75.086,75.114,75.051,75.106,1265650000.0
2008-01-25 22:15:00,75.135,75.156,75.081,75.109,1353940000.0
2008-01-25 22:30:00,75.143,75.143,75.064,75.111,839960000.0
2008-01-25 22:45:00,75.134,75.134,74.921,74.921,713160000.0
2008-01-25 23:00:00,74.947,74.963,74.878,74.879,961770000.0
2008-01-25 23:15:00,74.901,74.922,74.819,74.911,641220000.0
2008-01-25 23:30:00,74.943,74.943,74.856,74.859,822330000.0
2008-01-25 23:45:00,74.884,74.942,74.854,74.9,797050000.0
2008-01-28 02:00:00,74.96,75.03,74.92,75.015,1647370000.0
2008-01-28 02:15:00,75.07,75.07,74.979,74.994,1092340000.0
2008-01-28 02:30:00,75.011,75.012,74.849,74.935,1097540000.0
2008-01-28 02:45:00,74.956,75.011,74.935,74.987,1290180000.0
2008-01-28 03:00:00,75.027,75.027,74.878,74.879,1006650000.0
2008-01-28 03:15:00,74.905,74.969,74.882,74.908,908640000.0
2008-01-28 03:30:00,74.932,74.939,74.863,74.865,899780000.0
2008-01-28 03:45:00,74.89,74.906,74.859,74.901,1012800000.0
2008-01-28 04:00:00,74.929,74.929,74.861,74.877,1195540000.0
2008-01-28 04:15:00,74.918,74.92,74.852,74.905,977740000.0
2008-01-28 04:30:00,74.909,74.969,74.875,74.952,767620000.0
2008-01-28 04:45:00,74.973,75.04,74.907,74.978,1007210000.0
2008-01-28 05:00:00,75.001,75.021,74.934,74.948,706900000.0
2008-01-28 05:15:00,74.952,74.97,74.879,74.917,740680000.0
2008-01-28 05:30:00,74.941,74.948,74.803,74.839,1389530000.0
2008-01-28 05:45:00,74.857,74.866,74.743,74.781,1317560000.0
2008-01-28 06:00:00,74.814,74.83,74.695,74.715,1449750000.0
2008-01-28 06:15:00,74.736,74.736,74.612,74.666,1262280000.0
2008-01-28 06:30:00,74.695,74.702,74.573,74.64,1492490000.0
2008-01-28 06:45:00,74.65,74.664,74.562,74.59,1535210000.0
2008-01-28 07:00:00,74.618,74.636,74.568,74.604,1346010000.0
2008-01-28 07:15:00,74.62,74.632,74.486,74.507,1202490000.0
2008-01-28 07:30:00,74.482,74.511,74.414,74.498,1325750000.0
2008-01-28 07:45:00,74.518,74.582,74.493,74.551,1552130000.0
2008-01-28 08:00:00,74.577,74.577,74.399,74.478,1369740000.0
2008-01-28 08:15:00,74.491,74.536,74.438,74.453,1132630000.0
2008-01-28 08:30:00,74.484,74.524,74.422,74.485,1476680000.0
2008-01-28 08:45:00,74.508,74.611,74.487,74.591,1012170000.0
2008-01-28 09:00:00,74.611,74.647,74.522,74.647,1123020000.0
2008-01-28 09:15:00,74.656,74.751,74.598,74.739,1344070000.0
2008-01-28 09:30:00,74.769,74.789,74.675,74.753,990990000.0
2008-01-28 09:45:00,74.787,74.87,74.745,74.773,1039180000.0
2008-01-28 10:00:00,74.774,74.853,74.755,74.767,1005750000.0
2008-01-28 10:15:00,74.794,74.819,74.746,74.77,1232040000.0
2008-01-28 10:30:00,74.795,74.841,74.731,74.793,1293640000.0
2008-01-28 10:45:00,74.82,74.881,74.797,74.844,898980000.0
2008-01-28 11:00:00,74.864,74.985,74.827,74.9,722930000.0
2008-01-28 11:15:00,74.914,74.931,74.867,74.867,1347680000.0
2008-01-28 11:30:00,74.884,74.952,74.834,74.861,1295510000.0
2008-01-28 11:45:00,74.858,74.889,74.802,74.883,1095470000.0
2008-01-28 12:00:00,74.89,74.892,74.814,74.84,1157950000.0
2008-01-28 12:15:00,74.853,74.86,74.742,74.756,1119870000.0
2008-01-28 12:30:00,74.794,74.885,74.755,74.857,1397930000.0
2008-01-28 12:45:00,74.848,74.89,74.811,74.813,1185870000.0
2008-01-28 13:00:00,74.819,74.842,74.764,74.773,1074700000.0
2008-01-28 13:15:00,74.786,74.862,74.775,74.83,1198460000.0
2008-01-28 13:30:00,74.841,74.841,74.743,74.756,1435470000.0
2008-01-28 13:45:00,74.771,74.813,74.732,74.812,1560100000.0
2008-01-28 14:00:00,74.819,74.878,74.795,74.854,1438180000.0
2008-01-28 14:15:00,74.873,74.908,74.793,74.892,1551960000.0
2008-01-28 14:30:00,74.906,74.949,74.876,74.949,1080670000.0
2008-01-28 14:45:00,74.945,74.951,74.879,74.951,1573910000.0
2008-01-28 15:00:00,74.953,75.195,74.931,75.15,1020250000.0
2008-01-28 15:15:00,75.13,75.199,75.043,75.169,1172100000.0
2008-01-28 15:30:00,75.173,75.193,75.057,75.098,1358170000.0
2008-01-28 15:45:00,75.115,75.202,75.092,75.189,1033680000.0
2008-01-28 16:00:00,75.185,75.213,75.124,75.173,996050000.0
2008-01-28 16:15:00,75.199,75.28,75.162,75.232,1032270000.0
2008-01-28 16:30:00,75.25,75.262,74.998,75.067,1210590000.0
2008-01-28 16:45:00,75.085,75.171,75.035,75.074,1329140000.0
2008-01-28 17:00:00,75.058,75.058,74.856,74.911,943270000.0
2008-01-28 17:15:00,74.932,75.077,74.905,75.07,725020000.0
2008-01-28 17:30:00,75.087,75.126,74.983,74.995,994060000.0
2008-01-28 17:45:00,75.028,75.163,74.99,75.126,1070080000.0
2008-01-28 18:00:00,75.082,75.124,75.033,75.061,1127890000.0
2008-01-28 18:15:00,75.068,75.09,74.97,75.072,1297640000.0
2008-01-28 18:30:00,75.09,75.143,75.038,75.095,1316870000.0
2008-01-28 18:45:00,75.114,75.114,74.985,75.009,1435810000.0
2008-01-28 19:00:00,75.023,75.029,74.924,74.949,1266360000.0
2008-01-28 19:15:00,74.961,75.017,74.918,74.981,1472130000.0
2008-01-28 19:30:00,74.987,75.107,74.953,75.075,1585880000.0
2008-01-28 19:45:00,75.085,75.118,75.007,75.081,1188910000.0
2008-01-28 20:00:00,75.091,75.215,75.075,75.134,1255510000.0
2008-01-28 20:15:00,75.151,75.221,75.122,75.171,1306620000.0
2008-01-28 20:30:00,75.179,75.206,75.126,75.183,546240000.0
2008-01-28 20:45:00,75.205,75.22,75.147,75.175,960700000.0
2008-01-28 21:00:00,75.205,75.254,75.173,75.208,1274010000.0
2008-01-28 21:15:00,75.206,75.239,75.169,75.202,1094650000.0
2008-01-28 21:30:00,75.197,75.243,75.185,75.206,1390040000.0
2008-01-28 21:45:00,75.215,75.221,75.072,75.128,1211130000.0
2008-01-28 22:00:00,75.128,75.19,75.084,75.084,1453010000.0
2008-01-28 22:15:00,75.085,75.153,75.069,75.13,1156630000.0
2008-01-28 22:30:00,75.152,75.192,75.103,75.185,1548460000.0
2008-01-28 22:45:00,75.231,75.243,75.144,75.155,1100140000.0
2008-01-28 23:00:00,75.18,75.23,75.131,75.178,1013300000.0
2008-01-28 23:15:00,75.182,75.21,75.137,75.181,1501510000.0
2008-01-28 23:30:00,75.202,75.208,75.148,75.154,1457110000.0
2008-01-28 23:45:00,75.184,75.23,75.165,75.186,1398810000.0
2008-01-29 00:00:00,75.211,75.278,75.174,75.273,1413160000.0
2008-01-29 00:15:00,75.292,75.319,75.261,75.308,1368580000.0
2008-01-29 00:30:00,75.329,75.374,75.293,75.307,1533740000.0
2008-01-29 00:45:00,75.337,75.337,75.254,75.298,1510200000.0
2008-01-29 01:00:00,75.327,75.327,75.222,75.223,1430480000.0
2008-01-29 01:15:00,75.246,75.247,75.063,75.147,1592610000.0
2008-01-29 01:30:00,75.18,75.216,75.13,75.196,1090400000.0
2008-01-29 01:45:00,75.222,75.29,75.177,75.235,1370810000.0
2008-01-29 02:00:00,75.271,75.332,75.232,75.275,1352700000.0
2008-01-29 02:15:00,75.283,75.283,75.21,75.215,1081370000.0
2008-01-29 02:30:00,75.249,75.249,75.184,75.209,778990000.0
2008-01-29 02:45:00,75.239,75.239,75.105,75.161,1122260000.0
2008-01-29 03:00:00,75.186,75.213,75.135,75.184,1088150000.0
2008-01-29 03:15:00,75.21,75.21,75.082,75.119,1672350000.0
2008-01-29 03:30:00,75.121,75.191,75.121,75.169,1325500000.0
2008-01-29 03:45:00,75.199,75.214,75.097,75.109,1123340000.0
2008-01-29 04:00:00,75.137,75.181,75.102,75.123,1076020000.0
2008-01-29 04:15:00,75.144,75.144,74.968,74.987,1696720000.0
2008-01-29 04:30:00,75.004,75.02,74.911,74.943,1534780000.0
2008-01-29 04:45:00,74.96,75.019,74.927,74.984,1137470000.0
2008-01-29 05:00:00,75.013,75.051,74.974,75.013,1548330000.0
2008-01-29 05:15:00,75.046,75.058,74.962,74.984,970310000.0
2008-01-29 05:30:00,74.999,75.051,74.934,75.022,962430000.0
2008-01-29 05:45:00,75.042,75.094,75.008,75.063,1244790000.0
2008-01-29 06:00:00,75.077,75.143,75.051,75.143,1230310000.0
2008-01-29 06:15:00,75.152,75.152,75.034,75.086,1524140000.0
2008-01-29 06:30:00,75.113,75.113,74.973,74.973,1266290000.0
2008-01-29 06:45:00,74.998,75.024,74.943,74.993,1480260000.0
2008-01-29 07:00:00,75.001,75.07,74.984,75.046,1672280000.0
2008-01-29 07:15:00,75.08,75.09,75.016,75.072,1286350000.0
2008-01-29 07:30:00,75.072,75.088,75.022,75.084,1574890000.0
2008-01-29 07:45:00,75.083,75.083,75.027,75.068,1417140000.0
2008-01-29 08:00:00,75.134,75.134,75.06,75.098,1058360000.0
2008-01-29 08:15:00,75.128,75.203,75.097,75.169,998330000.0
2008-01-29 08:30:00,75.173,75.268,75.15,75.186,1411290000.0
2008-01-29 08:45:00,75.2,75.268,75.154,75.268,1295560000.0
2008-01-29 09:00:00,75.278,75.278,75.132,75.244,1403490000.0
2008-01-29 09:15:00,75.247,75.255,75.135,75.191,847190000.0
2008-01-29 09:30:00,75.196,75.263,75.157,75.175,1179550000.0
2008-01-29 09:45:00,75.181,75.238,75.139,75.193,1257250000.0
2008-01-29 10:00:00,75.185,75.203,74.985,75.024,1097540000.0
2008-01-29 10:15:00,75.04,75.107,74.998,75.078,1035220000.0
2008-01-29 10:30:00,75.076,75.099,75.025,75.086,1090750000.0
2008-01-29 10:45:00,75.075,75.143,75.056,75.119,1092180000.0
2008-01-29 11:00:00,75.135,75.228,75.1,75.16,1225090000.0
2008-01-29 11:15:00,75.183,75.207,75.142,75.157,1082760000.0
2008-01-29 11:30:00,75.183,75.183,75.087,75.098,1227820000.0
2008-01-29 11:45:00,75.126,75.223,75.103,75.167,1377990000.0
2008-01-29 12:00:00,75.155,75.158,75.087,75.102,1571750000.0
2008-01-29 12:15:00,75.129,75.169,75.07,75.073,1013980000.0
2008-01-29 12:30:00,75.094,75.117,75.059,75.101,1055960000.0
2008-01-29 12:45:00,75.126,75.202,75.077,75.154,1367560000.0
2008-01-29 13:00:00,75.16,75.183,75.09,75.146,1294370000.0
2008-01-29 13:15:00,75.165,75.245,75.131,75.199,1253500000.0
2008-01-29 13:30:00,75.165,75.222,75.089,75.102,1431790000.0
2008-01-29 13:45:00,75.123,75.15,75.077,75.098,1002900000.0
2008-01-29 14:00:00,75.132,75.169,75.068,75.131,1326630000.0
2008-01-29 14:15:00,75.16,75.222,75.104,75.216,987160000.0
2008-01-29 14:30:00,75.213,75.326,75.176,75.306,1040650000.0
2008-01-29 14:45:00,75.305,75.429,75.217,75.25,1536110000.0
2008-01-29 15:00:00,75.274,75.3,75.209,75.286,1309920000.0
2008-01-29 15:15:00,75.311,75.332,75.233,75.303,1110110000.0
2008-01-29 15:30:00,75.343,75.476,75.317,75.4,1046630000.0
2008-01-29 15:45:00,75.43,75.462,75.256,75.295,1345000000.0
2008-01-29 16:00:00,75.287,75.359,75.207,75.283,1301120000.0
2008-01-29 16:15:00,75.299,75.329,75.203,75.26,1011080000.0
2008-01-29 16:30:00,75.256,75.286,75.097,75.1,1073710000.0
2008-01-29 16:45:00,75.127,75.161,74.939,74.94,1069510000.0
2008-01-29 17:00:00,74.959,75.116,74.906,75.092,1248680000.0
2008-01-29 17:15:00,75.083,75.199,75.064,75.199,1084540000.0
2008-01-29 17:30:00,75.213,75.213,75.068,75.145,1185910000.0
2008-01-29 17:45:00,75.141,75.146,75.071,75.091,1266580000.0
2008-01-29 18:00:00,75.132,75.272,75.089,75.239,1035700000.0
2008-01-29 18:15:00,75.254,75.296,75.223,75.233,1061070000.0
2008-01-29 18:30:00,75.252,75.339,75.233,75.273,1314510000.0
2008-01-29 18:45:00,75.295,75.295,75.208,75.214,1119060000.0
2008-01-29 19:00:00,75.226,75.278,75.213,75.244,1120000000.0
2008-01-29 19:15:00,75.231,75.231,75.126,75.164,1573800000.0
2008-01-29 19:30:00,75.195,75.211,75.132,75.142,1373660000.0
2008-01-29 19:45:00,75.163,75.23,75.133,75.158,1459530000.0
2008-01-29 20:00:00,75.152,75.2,75.117,75.128,1372950000.0
2008-01-29 20:15:00,75.135,75.18,75.102,75.152,1214490000.0
2008-01-29 20:30:00,75.156,75.202,75.133,75.161,979250000.0
2008-01-29 20:45:00,75.172,75.183,75.078,75.112,1378410000.0
2008-01-29 21:00:00,75.126,75.134,75.052,75.125,1185040000.0
2008-01-29 21:15:00,75.149,75.164,75.089,75.153,1430830000.0
2008-01-29 21:30:00,75.143,75.167,75.096,75.105,1086540000.0
2008-01-29 21:45:00,75.146,75.151,75.107,75.118,1448480000.0
2008-01-29 22:00:00,75.132,75.164,75.108,75.14,1181050000.0
2008-01-29 22:15:00,75.155,75.235,75.141,75.197,1381150000.0
2008-01-29 22:30:00,75.229,75.281,75.189,75.2,840090000.0
2008-01-29 22:45:00,75.236,75.254,75.18,75.211,927390000.0
2008-01-29 23:00:00,75.255,75.255,75.198,75.224,579090000.0
2008-01-29 23:15:00,75.248,75.287,75.22,75.266,587620000.0
2008-01-29 23:30:00,75.296,75.3,75.247,75.258,866580000.0
2008-01-29 23:45:00,75.28,75.291,75.245,75.278,948430000.0
2008-01-30 00:00:00,75.287,75.311,75.263,75.306,967600000.0
2008-01-30 00:15:00,75.322,75.322,75.273,75.295,672520000.0
2008-01-30 00:30:00,75.314,75.314,75.221,75.234,952080000.0
2008-01-30 00:45:00,75.277,75.278,75.208,75.235,642980000.0
2008-01-30 01:00:00,75.266,75.266,75.161,75.205,1185580000.0
2008-01-30 01:15:00,75.234,75.242,75.189,75.216,625840000.0
2008-01-30 01:30:00,75.25,75.306,75.179,75.265,723710000.0
2008-01-30 01:45:00,75.293,75.312,75.218,75.229,1538620000.0
2008-01-30 02:00:00,75.311,75.312,75.216,75.238,1474720000.0
2008-01-30 02:15:00,75.263,75.263,75.156,75.193,1201960000.0
2008-01-30 02:30:00,75.22,75.223,75.169,75.196,640250000.0
2008-01-30 02:45:00,75.202,75.213,75.159,75.184,1118880000.0
2008-01-30 03:00:00,75.172,75.203,75.111,75.132,1224750000.0
2008-01-30 03:15:00,75.154,75.162,75.096,75.102,1527580000.0
2008-01-30 03:30:00,75.132,75.153,75.1,75.127,1055560000.0
2008-01-30 03:45:00,75.145,75.18,75.098,75.18,1216870000.0
2008-01-30 04:00:00,75.192,75.192,75.093,75.093,1015450000.0
2008-01-30 04:15:00,75.121,75.121,75.049,75.073,1596920000.0
2008-01-30 04:30:00,75.098,75.208,75.077,75.2,1491900000.0
2008-01-30 04:45:00,75.207,75.259,75.177,75.18,1123530000.0
2008-01-30 05:00:00,75.213,75.213,75.115,75.138,1460100000.0
2008-01-30 05:15:00,75.167,75.17,75.09,75.09,1112970000.0
2008-01-30 05:30:00,75.13,75.13,75.061,75.07,1019880000.0
2008-01-30 05:45:00,75.086,75.123,75.04,75.086,1024940000.0
2008-01-30 06:00:00,75.113,75.115,75.028,75.03,1232080000.0
2008-01-30 06:15:00,75.051,75.094,75.006,75.069,1351230000.0
2008-01-30 06:30:00,75.116,75.117,75.052,75.073,1470350000.0
2008-01-30 06:45:00,75.084,75.084,75.005,75.06,1342510000.0
2008-01-30 07:00:00,75.091,75.106,75.042,75.085,1412640000.0
2008-01-30 07:15:00,75.092,75.099,75.035,75.037,1402840000.0
2008-01-30 07:30:00,75.072,75.081,75.01,75.033,1558300000.0
2008-01-30 07:45:00,75.072,75.1,75.025,75.085,1139680000.0
2008-01-30 08:00:00,75.112,75.171,75.085,75.138,1120080000.0
2008-01-30 08:15:00,75.148,75.148,75.051,75.066,1010190000.0
2008-01-30 08:30:00,75.105,75.109,75.037,75.063,1435340000.0
2008-01-30 08:45:00,75.07,75.084,74.987,75.027,1321150000.0
2008-01-30 09:00:00,75.039,75.039,74.924,74.975,1436600000.0
2008-01-30 09:15:00,75.032,75.032,74.936,74.962,883990000.0
2008-01-30 09:30:00,74.994,75.046,74.965,75.029,1171620000.0
2008-01-30 09:45:00,75.033,75.084,74.999,75.061,1258490000.0
2008-01-30 10:00:00,75.104,75.172,75.056,75.133,1124320000.0
2008-01-30 10:15:00,75.153,75.162,75.016,75.065,1049480000.0
2008-01-30 10:30:00,75.095,75.115,75.059,75.114,991720000.0
2008-01-30 10:45:00,75.123,75.138,75.044,75.091,1026180000.0
2008-01-30 11:00:00,75.121,75.204,75.073,75.176,1237830000.0
2008-01-30 11:15:00,75.184,75.184,75.106,75.12,896230000.0
2008-01-30 11:30:00,75.155,75.155,75.067,75.118,1174090000.0
2008-01-30 11:45:00,75.137,75.328,75.118,75.288,1343820000.0
2008-01-30 12:00:00,75.319,75.325,75.238,75.238,1559620000.0
2008-01-30 12:15:00,75.253,75.304,75.234,75.26,1155460000.0
2008-01-30 12:30:00,75.278,75.32,75.254,75.263,973050000.0
2008-01-30 12:45:00,75.297,75.302,75.169,75.248,1351850000.0
2008-01-30 13:00:00,75.251,75.262,75.202,75.203,1278560000.0
2008-01-30 13:15:00,75.234,75.258,75.206,75.219,1167110000.0
2008-01-30 13:30:00,75.232,75.234,75.162,75.18,1462070000.0
2008-01-30 13:45:00,75.196,75.262,75.165,75.245,1008190000.0
2008-01-30 14:00:00,75.272,75.31,75.232,75.25,1334170000.0
2008-01-30 14:15:00,75.273,75.273,75.212,75.226,1087620000.0
2008-01-30 14:30:00,75.256,75.283,75.222,75.224,983200000.0
2008-01-30 14:45:00,75.247,75.284,75.208,75.256,1519900000.0
2008-01-30 15:00:00,75.27,75.355,75.235,75.298,1332820000.0
2008-01-30 15:15:00,75.32,75.639,75.32,75.594,1141900000.0
2008-01-30 15:30:00,75.585,75.585,75.376,75.487,1041100000.0
2008-01-30 15:45:00,75.504,75.514,75.436,75.464,1335120000.0
2008-01-30 16:00:00,75.493,75.54,75.449,75.503,1254710000.0
2008-01-30 16:15:00,75.54,75.682,75.491,75.64,1045840000.0
2008-01-30 16:30:00,75.653,75.668,75.534,75.593,1090410000.0
2008-01-30 16:45:00,75.624,75.662,75.582,75.631,1050690000.0
2008-01-30 17:00:00,75.636,75.664,75.583,75.618,1207870000.0
2008-01-30 17:15:00,75.613,75.635,75.543,75.572,1035790000.0
2008-01-30 17:30:00,75.598,75.599,75.522,75.573,1150150000.0
2008-01-30 17:45:00,75.574,75.61,75.541,75.568,1259270000.0
2008-01-30 18:00:00,75.584,75.617,75.543,75.593,1020230000.0
2008-01-30 18:15:00,75.594,75.605,75.522,75.544,1085840000.0
2008-01-30 18:30:00,75.555,75.555,75.473,75.516,1313280000.0
2008-01-30 18:45:00,75.508,75.553,75.477,75.502,1058380000.0
2008-01-30 19:00:00,75.502,75.551,75.487,75.527,1093620000.0
2008-01-30 19:15:00,75.551,75.566,75.509,75.556,1540930000.0
2008-01-30 19:30:00,75.561,75.587,75.503,75.557,1338170000.0
2008-01-30 19:45:00,75.606,75.607,75.512,75.512,1361810000.0
2008-01-30 20:00:00,75.531,75.581,75.501,75.543,1191220000.0
2008-01-30 20:15:00,75.555,75.581,75.502,75.562,1263590000.0
2008-01-30 20:30:00,75.573,75.583,75.518,75.553,1121400000.0
2008-01-30 20:45:00,75.554,75.577,75.505,75.548,1307130000.0
2008-01-30 21:00:00,75.574,75.675,75.524,75.567,1129790000.0
2008-01-30 21:15:00,75.634,75.701,75.411,75.553,1348060000.0
2008-01-30 21:30:00,75.556,75.565,75.338,75.384,1276170000.0
2008-01-30 21:45:00,75.409,75.438,75.304,75.399,1482920000.0
2008-01-30 22:00:00,75.419,75.471,75.366,75.434,1206910000.0
2008-01-30 22:15:00,75.465,75.465,75.311,75.327,1377270000.0
2008-01-30 22:30:00,75.356,75.378,75.176,75.19,881420000.0
2008-01-30 22:45:00,75.209,75.209,74.931,74.964,942440000.0
2008-01-30 23:00:00,75.005,75.112,74.952,74.985,865800000.0
2008-01-30 23:15:00,75.012,75.064,74.947,75.021,647550000.0
2008-01-30 23:30:00,75.038,75.053,74.904,74.918,1085070000.0
2008-01-30 23:45:00,74.955,74.955,74.845,74.863,1090350000.0
2008-01-31 00:00:00,74.873,74.895,74.723,74.751,1227680000.0
2008-01-31 00:15:00,74.756,74.763,74.709,74.711,853330000.0
2008-01-31 00:30:00,74.717,74.766,74.704,74.759,904620000.0
2008-01-31 00:45:00,74.777,74.854,74.726,74.832,960910000.0
2008-01-31 01:00:00,74.86,74.86,74.72,74.746,1302850000.0
2008-01-31 01:15:00,74.76,74.772,74.632,74.648,902540000.0
2008-01-31 01:30:00,74.667,74.753,74.627,74.664,1013980000.0
2008-01-31 01:45:00,74.677,74.789,74.67,74.724,1496700000.0
2008-01-31 02:00:00,74.759,74.843,74.737,74.792,1374950000.0
2008-01-31 02:15:00,74.803,74.859,74.758,74.852,1235640000.0
2008-01-31 02:30:00,74.879,74.897,74.838,74.861,667730000.0
2008-01-31 02:45:00,74.887,74.91,74.8,74.886,1138580000.0
2008-01-31 03:00:00,74.893,75.075,74.889,75.019,1245520000.0
2008-01-31 03:15:00,75.043,75.062,74.985,75.026,1639300000.0
2008-01-31 03:30:00,75.031,75.088,74.957,74.975,1294490000.0
2008-01-31 03:45:00,75.001,75.078,74.987,75.063,967970000.0
2008-01-31 04:00:00,75.083,75.091,74.967,74.997,1040490000.0
2008-01-31 04:15:00,74.996,75.042,74.962,75.012,1698270000.0
2008-01-31 04:30:00,75.004,75.004,74.928,74.96,1432810000.0
2008-01-31 04:45:00,74.984,75.007,74.947,74.973,1020690000.0
2008-01-31 05:00:00,74.987,75.025,74.958,74.98,1478430000.0
2008-01-31 05:15:00,74.97,74.974,74.86,74.919,1244280000.0
2008-01-31 05:30:00,74.94,74.964,74.889,74.896,1157110000.0
2008-01-31 05:45:00,74.93,74.982,74.892,74.95,1321960000.0
2008-01-31 06:00:00,74.974,75.053,74.947,75.018,1267570000.0
2008-01-31 06:15:00,75.019,75.128,74.994,75.063,1562830000.0
2008-01-31 06:30:00,75.077,75.109,75.032,75.032,1552540000.0
2008-01-31 06:45:00,75.067,75.127,75.045,75.08,1388650000.0
2008-01-31 07:00:00,75.071,75.123,75.022,75.071,1590830000.0
2008-01-31 07:15:00,75.1,75.128,75.036,75.041,1408970000.0
2008-01-31 07:30:00,75.06,75.11,75.039,75.049,1537650000.0
2008-01-31 07:45:00,75.042,75.075,75.024,75.075,1392900000.0
2008-01-31 08:00:00,75.083,75.083,74.948,74.996,1185450000.0
2008-01-31 08:15:00,74.988,75.092,74.959,75.063,1037740000.0
2008-01-31 08:30:00,75.092,75.092,74.997,75.061,1479440000.0
2008-01-31 08:45:00,75.081,75.159,75.033,75.092,1362330000.0
2008-01-31 09:00:00,75.121,75.262,75.063,75.238,1461630000.0
2008-01-31 09:15:00,75.249,75.249,75.137,75.2,845020000.0
2008-01-31 09:30:00,75.225,75.241,75.159,75.22,1148490000.0
2008-01-31 09:45:00,75.216,75.285,75.136,75.224,1315770000.0
2008-01-31 10:00:00,75.253,75.358,75.228,75.321,1129630000.0
2008-01-31 10:15:00,75.345,75.393,75.216,75.261,1040130000.0
2008-01-31 10:30:00,75.267,75.333,75.246,75.271,1078080000.0
2008-01-31 10:45:00,75.299,75.299,75.16,75.229,1092620000.0
2008-01-31 11:00:00,75.232,75.232,75.111,75.111,1245510000.0
2008-01-31 11:15:00,75.11,75.125,75.031,75.087,1080930000.0
2008-01-31 11:30:00,75.08,75.141,75.057,75.083,1190880000.0
2008-01-31 11:45:00,75.1,75.193,75.057,75.162,1360270000.0
2008-01-31 12:00:00,75.185,75.196,75.066,75.155,1490660000.0
2008-01-31 12:15:00,75.152,75.171,75.06,75.094,1113660000.0
2008-01-31 12:30:00,75.121,75.167,75.076,75.078,1046770000.0
2008-01-31 12:45:00,75.102,75.142,75.076,75.114,1357810000.0
2008-01-31 13:00:00,75.098,75.113,74.982,75.025,1315530000.0
2008-01-31 13:15:00,75.028,75.042,74.863,74.976,1206450000.0
2008-01-31 13:30:00,74.998,75.05,74.856,74.925,1466520000.0
2008-01-31 13:45:00,74.923,74.923,74.813,74.854,915050000.0
2008-01-31 14:00:00,74.85,74.925,74.824,74.862,1333470000.0
2008-01-31 14:15:00,74.868,74.888,74.796,74.865,1162750000.0
2008-01-31 14:30:00,74.866,74.917,74.825,74.859,1064970000.0
2008-01-31 14:45:00,74.85,74.855,74.756,74.836,1547180000.0
2008-01-31 15:00:00,74.854,74.915,74.785,74.893,1332200000.0
2008-01-31 15:15:00,74.887,74.927,74.794,74.813,1168840000.0
2008-01-31 15:30:00,74.823,74.823,74.535,74.662,1050010000.0
2008-01-31 15:45:00,74.683,74.703,74.571,74.579,1356030000.0
2008-01-31 16:00:00,74.601,74.733,74.577,74.64,1319860000.0
2008-01-31 16:15:00,74.67,74.702,74.52,74.552,1078840000.0
2008-01-31 16:30:00,74.518,74.629,74.482,74.576,1105690000.0
2008-01-31 16:45:00,74.575,74.699,74.533,74.676,1097290000.0
2008-01-31 17:00:00,74.704,74.857,74.633,74.842,1272700000.0
2008-01-31 17:15:00,74.843,74.88,74.746,74.849,1087110000.0
2008-01-31 17:30:00,74.869,74.876,74.749,74.765,1204320000.0
2008-01-31 17:45:00,74.775,74.952,74.739,74.952,1290450000.0
2008-01-31 18:00:00,74.972,75.044,74.897,74.95,1042290000.0
2008-01-31 18:15:00,74.975,75.16,74.916,75.127,1098660000.0
2008-01-31 18:30:00,75.154,75.19,75.013,75.118,1338220000.0
2008-01-31 18:45:00,75.149,75.325,75.138,75.3,1152600000.0
2008-01-31 19:00:00,75.321,75.376,75.183,75.259,1102230000.0
2008-01-31 19:15:00,75.281,75.281,75.12,75.16,1558800000.0
2008-01-31 19:30:00,75.185,75.202,75.089,75.104,1362710000.0
2008-01-31 19:45:00,75.121,75.141,75.036,75.084,1429670000.0
2008-01-31 20:00:00,75.086,75.093,74.994,74.999,1384940000.0
2008-01-31 20:15:00,75.012,75.052,74.954,75.02,1250980000.0
2008-01-31 20:30:00,75.04,75.13,75.024,75.116,1119100000.0
2008-01-31 20:45:00,75.103,75.162,75.069,75.125,1291700000.0
2008-01-31 21:00:00,75.135,75.164,75.071,75.146,1133520000.0
2008-01-31 21:15:00,75.149,75.197,75.079,75.097,1336000000.0
2008-01-31 21:30:00,75.122,75.122,75.012,75.054,1246730000.0
2008-01-31 21:45:00,75.059,75.111,75.024,75.076,1440590000.0
2008-01-31 22:00:00,75.089,75.172,75.065,75.15,1175850000.0
2008-01-31 22:15:00,75.165,75.165,75.082,75.116,1362960000.0
2008-01-31 22:30:00,75.147,75.147,75.08,75.132,833600000.0
2008-01-31 22:45:00,75.153,75.156,74.947,74.989,776210000.0
2008-01-31 23:00:00,75.013,75.041,74.922,75.006,638790000.0
2008-01-31 23:15:00,75.019,75.135,75.012,75.121,602650000.0
2008-01-31 23:30:00,75.131,75.174,75.061,75.075,991340000.0
2008-01-31 23:45:00,75.109,75.109,75.037,75.06,1205060000.0
2008-02-01 00:00:00,75.091,75.091,75.025,75.046,1230010000.0
2008-02-01 00:15:00,75.058,75.058,74.876,74.903,798090000.0
2008-02-01 00:30:00,74.914,75.01,74.892,75.009,831350000.0
2008-02-01 00:45:00,75.048,75.048,74.981,75.0,748550000.0
2008-02-01 01:00:00,75.034,75.075,74.996,75.06,910350000.0
2008-02-01 01:15:00,75.078,75.084,75.032,75.056,777760000.0
2008-02-01 01:30:00,75.064,75.078,74.986,74.989,1082810000.0
2008-02-01 01:45:00,75.022,75.032,74.903,74.958,1378040000.0
2008-02-01 02:00:00,74.919,75.034,74.911,75.018,1218090000.0
2008-02-01 02:15:00,75.05,75.086,74.943,75.066,1209000000.0
2008-02-01 02:30:00,75.093,75.16,75.078,75.126,785210000.0
2008-02-01 02:45:00,75.145,75.16,75.059,75.074,1168370000.0
2008-02-01 03:00:00,75.054,75.085,74.958,74.995,1090060000.0
2008-02-01 03:15:00,75.022,75.055,74.979,75.006,1532190000.0
2008-02-01 03:30:00,75.031,75.05,74.972,75.029,1297760000.0
2008-02-01 03:45:00,75.059,75.059,75.008,75.026,1051720000.0
2008-02-01 04:00:00,75.05,75.055,75.003,75.049,1081900000.0
2008-02-01 04:15:00,75.072,75.131,75.043,75.107,1413120000.0
2008-02-01 04:30:00,75.118,75.118,75.063,75.067,1287880000.0
2008-02-01 04:45:00,75.098,75.104,75.058,75.086,1163520000.0
2008-02-01 05:00:00,75.091,75.123,75.05,75.091,1522180000.0
2008-02-01 05:15:00,75.117,75.142,75.053,75.085,1111020000.0
2008-02-01 05:30:00,75.1,75.1,74.997,75.0,1028470000.0
2008-02-01 05:45:00,75.023,75.081,74.998,75.024,1253380000.0
2008-02-01 06:00:00,75.046,75.053,74.976,75.001,1002680000.0
2008-02-01 06:15:00,75.01,75.055,75.004,75.018,1426270000.0
2008-02-01 06:30:00,75.026,75.064,75.011,75.028,1423790000.0
2008-02-01 06:45:00,75.064,75.083,75.022,75.036,1458130000.0
2008-02-01 07:00:00,75.061,75.086,75.018,75.029,1641720000.0
2008-02-01 07:15:00,75.086,75.09,75.018,75.05,1446760000.0
2008-02-01 07:30:00,75.043,75.092,75.023,75.07,1137640000.0
2008-02-01 07:45:00,75.124,75.124,75.03,75.071,1432830000.0
2008-02-01 08:00:00,75.081,75.11,75.054,75.074,942820000.0
2008-02-01 08:15:00,75.106,75.11,74.957,75.001,898630000.0
2008-02-01 08:30:00,75.013,75.09,74.995,75.086,1246890000.0
2008-02-01 08:45:00,75.096,75.113,75.042,75.046,1206390000.0
2008-02-01 09:00:00,75.075,75.084,75.013,75.048,1482530000.0
2008-02-01 09:15:00,75.076,75.086,75.029,75.06,742850000.0
2008-02-01 09:30:00,75.054,75.081,75.011,75.081,1177360000.0
2008-02-01 09:45:00,75.084,75.14,75.036,75.137,1255290000.0
2008-02-01 10:00:00,75.123,75.186,75.084,75.158,1110500000.0
2008-02-01 10:15:00,75.175,75.203,75.138,75.188,1049820000.0
2008-02-01 10:30:00,75.195,75.208,75.141,75.205,1084790000.0
2008-02-01 10:45:00,75.194,75.21,75.124,75.171,1077580000.0
2008-02-01 11:00:00,75.163,75.2,75.116,75.174,1241940000.0
2008-02-01 11:15:00,75.177,75.228,75.147,75.16,1027120000.0
2008-02-01 11:30:00,75.187,75.198,75.111,75.133,1065540000.0
2008-02-01 11:45:00,75.151,75.173,75.115,75.165,1386280000.0
2008-02-01 12:00:00,75.145,75.196,75.109,75.157,1571780000.0
2008-02-01 12:15:00,75.154,75.163,75.072,75.111,1101710000.0
2008-02-01 12:30:00,75.129,75.149,75.096,75.112,1039280000.0
2008-02-01 12:45:00,75.134,75.144,75.06,75.111,1214420000.0
2008-02-01 13:00:00,75.108,75.114,75.059,75.088,1084510000.0
2008-02-01 13:15:00,75.114,75.13,75.056,75.06,1040100000.0
2008-02-01 13:30:00,75.097,75.205,75.075,75.157,1447710000.0
2008-02-01 13:45:00,75.182,75.259,75.119,75.205,1005980000.0
2008-02-01 14:00:00,75.224,75.268,75.184,75.247,1345140000.0
2008-02-01 14:15:00,75.254,75.32,75.203,75.32,1165900000.0
2008-02-01 14:30:00,75.33,75.372,75.275,75.346,1044750000.0
2008-02-01 14:45:00,75.364,75.396,75.303,75.374,1534960000.0
2008-02-01 15:00:00,75.387,75.393,75.203,75.203,1317500000.0
2008-02-01 15:15:00,75.203,75.378,75.203,75.343,1143180000.0
2008-02-01 15:30:00,75.378,75.378,74.74,74.741,1039780000.0
2008-02-01 15:45:00,74.75,74.909,74.718,74.836,1315130000.0
2008-02-01 16:00:00,74.827,74.894,74.785,74.857,1296610000.0
2008-02-01 16:15:00,74.876,75.034,74.857,74.953,1083680000.0
2008-02-01 16:30:00,74.98,75.096,74.91,75.002,1120150000.0
2008-02-01 16:45:00,75.019,75.175,74.979,75.082,1146560000.0
2008-02-01 17:00:00,75.113,75.416,75.113,75.276,1281490000.0
2008-02-01 17:15:00,75.297,75.335,75.142,75.147,1105250000.0
2008-02-01 17:30:00,75.162,75.162,74.982,74.991,1224950000.0
2008-02-01 17:45:00,75.004,75.162,74.97,75.066,1264020000.0
2008-02-01 18:00:00,75.048,75.125,75.014,75.125,1090160000.0
2008-02-01 18:15:00,75.126,75.148,75.036,75.12,1104650000.0
2008-02-01 18:30:00,75.11,75.161,75.084,75.161,1328660000.0
2008-02-01 18:45:00,75.165,75.194,75.129,75.158,1152740000.0
2008-02-01 19:00:00,75.184,75.203,75.102,75.143,1120180000.0
2008-02-01 19:15:00,75.143,75.182,75.086,75.13,1529060000.0
2008-02-01 19:30:00,75.161,75.161,75.072,75.102,1358570000.0
2008-02-01 19:45:00,75.114,75.114,74.957,74.968,1469200000.0
2008-02-01 20:00:00,74.997,75.187,74.98,75.172,1380070000.0
2008-02-01 20:15:00,75.177,75.227,75.106,75.161,1255340000.0
2008-02-01 20:30:00,75.173,75.218,75.128,75.193,1109840000.0
2008-02-01 20:45:00,75.191,75.238,75.14,75.151,1294360000.0
2008-02-01 21:00:00,75.165,75.261,75.12,75.222,1129310000.0
2008-02-01 21:15:00,75.245,75.268,75.172,75.203,1355140000.0
2008-02-01 21:30:00,75.201,75.29,75.188,75.262,1247100000.0
2008-02-01 21:45:00,75.283,75.307,75.218,75.249,1458690000.0
2008-02-01 22:00:00,75.269,75.293,75.223,75.283,1176920000.0
2008-02-01 22:15:00,75.309,75.31,75.23,75.291,1371610000.0
2008-02-01 22:30:00,75.313,75.345,75.282,75.325,635630000.0
2008-02-01 22:45:00,75.338,75.357,75.31,75.336,764020000.0
2008-02-01 23:00:00,75.364,75.376,75.327,75.349,779290000.0
2008-02-01 23:15:00,75.378,75.428,75.348,75.426,622730000.0
2008-02-01 23:30:00,75.419,75.45,75.344,75.365,943370000.0
2008-02-01 23:45:00,75.405,75.405,75.263,75.263,585630000.0
2008-02-04 02:00:00,75.298,75.377,75.244,75.351,1677060000.0
2008-02-04 02:15:00,75.389,75.39,75.288,75.305,1009310000.0
2008-02-04 02:30:00,75.33,75.354,75.302,75.331,770280000.0
2008-02-04 02:45:00,75.347,75.439,75.329,75.4,1372530000.0
2008-02-04 03:00:00,75.433,75.442,75.37,75.406,983410000.0
2008-02-04 03:15:00,75.455,75.537,75.401,75.49,1018810000.0
2008-02-04 03:30:00,75.518,75.533,75.472,75.49,838320000.0
2008-02-04 03:45:00,75.52,75.553,75.427,75.508,1204240000.0
2008-02-04 04:00:00,75.53,75.53,75.459,75.494,1234560000.0
2008-02-04 04:15:00,75.5,75.523,75.465,75.485,1071530000.0
2008-02-04 04:30:00,75.511,75.522,75.458,75.502,680400000.0
2008-02-04 04:45:00,75.528,75.532,75.468,75.51,784800000.0
2008-02-04 05:00:00,75.512,75.531,75.477,75.492,892770000.0
2008-02-04 05:15:00,75.546,75.546,75.473,75.492,776560000.0
2008-02-04 05:30:00,75.528,75.561,75.482,75.498,1377500000.0
2008-02-04 05:45:00,75.536,75.54,75.432,75.46,1189300000.0
2008-02-04 06:00:00,75.474,75.492,75.387,75.408,1457140000.0
2008-02-04 06:15:00,75.432,75.464,75.404,75.424,1246650000.0
2008-02-04 06:30:00,75.433,75.445,75.399,75.445,1479890000.0
2008-02-04 06:45:00,75.441,75.456,75.398,75.406,1168680000.0
2008-02-04 07:00:00,75.434,75.436,75.349,75.403,1282210000.0
2008-02-04 07:15:00,75.408,75.427,75.364,75.404,1136010000.0
2008-02-04 07:30:00,75.414,75.438,75.359,75.359,1278310000.0
2008-02-04 07:45:00,75.379,75.45,75.365,75.417,1285420000.0
2008-02-04 08:00:00,75.421,75.456,75.397,75.407,1434210000.0
2008-02-04 08:15:00,75.425,75.431,75.368,75.398,1492350000.0
2008-02-04 08:30:00,75.415,75.421,75.32,75.412,1543810000.0
2008-02-04 08:45:00,75.407,75.42,75.351,75.397,1103240000.0
2008-02-04 09:00:00,75.429,75.45,75.374,75.435,1126560000.0
2008-02-04 09:15:00,75.46,75.461,75.413,75.444,1334870000.0
2008-02-04 09:30:00,75.454,75.487,75.347,75.418,1076410000.0
2008-02-04 09:45:00,75.446,75.446,75.388,75.4,1038960000.0
2008-02-04 10:00:00,75.42,75.508,75.394,75.478,1195730000.0
2008-02-04 10:15:00,75.496,75.511,75.439,75.484,1182280000.0
2008-02-04 10:30:00,75.515,75.566,75.467,75.55,1096110000.0
2008-02-04 10:45:00,75.554,75.558,75.474,75.474,1266560000.0
2008-02-04 11:00:00,75.494,75.512,75.435,75.51,1089080000.0
2008-02-04 11:15:00,75.518,75.522,75.46,75.471,1082330000.0
2008-02-04 11:30:00,75.493,75.503,75.421,75.469,1046610000.0
2008-02-04 11:45:00,75.481,75.522,75.425,75.483,1281220000.0
2008-02-04 12:00:00,75.48,75.494,75.436,75.484,1318520000.0
2008-02-04 12:15:00,75.482,75.548,75.449,75.48,1023470000.0
2008-02-04 12:30:00,75.51,75.51,75.417,75.487,1122660000.0
2008-02-04 12:45:00,75.473,75.524,75.453,75.513,1288930000.0
2008-02-04 13:00:00,75.512,75.63,75.493,75.617,1541940000.0
2008-02-04 13:15:00,75.636,75.655,75.546,75.577,1038600000.0
2008-02-04 13:30:00,75.599,75.612,75.508,75.592,1157790000.0
2008-02-04 13:45:00,75.594,75.622,75.544,75.559,1293990000.0
2008-02-04 14:00:00,75.587,75.587,75.515,75.516,1025230000.0
2008-02-04 14:15:00,75.541,75.546,75.469,75.521,1524360000.0
2008-02-04 14:30:00,75.549,75.553,75.457,75.487,1239930000.0
2008-02-04 14:45:00,75.493,75.551,75.476,75.516,1268760000.0
2008-02-04 15:00:00,75.536,75.553,75.488,75.515,1339580000.0
2008-02-04 15:15:00,75.522,75.58,75.449,75.55,1023100000.0
2008-02-04 15:30:00,75.573,75.594,75.478,75.512,1086040000.0
2008-02-04 15:45:00,75.519,75.529,75.454,75.492,1625040000.0
2008-02-04 16:00:00,75.505,75.533,75.474,75.502,1357550000.0
2008-02-04 16:15:00,75.529,75.566,75.495,75.514,1192540000.0
2008-02-04 16:30:00,75.534,75.544,75.408,75.441,1091210000.0
2008-02-04 16:45:00,75.43,75.487,75.36,75.461,1250200000.0
2008-02-04 17:00:00,75.474,75.5,75.349,75.395,1087500000.0
2008-02-04 17:15:00,75.387,75.425,75.344,75.374,1101090000.0
2008-02-04 17:30:00,75.398,75.398,75.298,75.324,1040070000.0
2008-02-04 17:45:00,75.365,75.444,75.324,75.429,1105130000.0
2008-02-04 18:00:00,75.458,75.458,75.357,75.418,1256960000.0
2008-02-04 18:15:00,75.413,75.452,75.396,75.437,1121560000.0
2008-02-04 18:30:00,75.451,75.481,75.4,75.405,870730000.0
2008-02-04 18:45:00,75.445,75.473,75.358,75.424,1500610000.0
2008-02-04 19:00:00,75.436,75.451,75.364,75.443,1323570000.0
2008-02-04 19:15:00,75.447,75.456,75.36,75.372,1371770000.0
2008-02-04 19:30:00,75.413,75.463,75.369,75.446,977870000.0
2008-02-04 19:45:00,75.449,75.456,75.397,75.438,1104540000.0
2008-02-04 20:00:00,75.437,75.442,75.369,75.387,1432040000.0
2008-02-04 20:15:00,75.427,75.473,75.405,75.435,1567330000.0
2008-02-04 20:30:00,75.462,75.493,75.433,75.467,1377170000.0
2008-02-04 20:45:00,75.466,75.484,75.42,75.481,1666300000.0
2008-02-04 21:00:00,75.474,75.475,75.38,75.391,1499120000.0
2008-02-04 21:15:00,75.42,75.469,75.392,75.435,1621940000.0
2008-02-04 21:30:00,75.473,75.473,75.377,75.423,1579800000.0
2008-02-04 21:45:00,75.446,75.449,75.386,75.43,1210290000.0
2008-02-04 22:00:00,75.449,75.48,75.41,75.429,1225440000.0
2008-02-04 22:15:00,75.454,75.46,75.414,75.453,1075580000.0
2008-02-04 22:30:00,75.48,75.482,75.402,75.438,1242330000.0
2008-02-04 22:45:00,75.434,75.465,75.405,75.421,1556500000.0
2008-02-04 23:00:00,75.423,75.45,75.384,75.418,1092850000.0
2008-02-04 23:15:00,75.416,75.43,75.369,75.385,1528410000.0
2008-02-04 23:30:00,75.407,75.422,75.303,75.355,1618840000.0
2008-02-04 23:45:00,75.383,75.43,75.357,75.422,1018490000.0
2008-02-05 00:00:00,75.416,75.418,75.312,75.35,1197120000.0
2008-02-05 00:15:00,75.384,75.401,75.311,75.333,1238290000.0
2008-02-05 00:30:00,75.353,75.382,75.322,75.328,1663500000.0
2008-02-05 00:45:00,75.36,75.369,75.296,75.348,1178350000.0
2008-02-05 01:00:00,75.393,75.401,75.35,75.383,1037900000.0
2008-02-05 01:15:00,75.402,75.404,75.382,75.383,666540000.0
2008-02-05 01:30:00,75.404,75.406,75.34,75.379,1162070000.0
2008-02-05 01:45:00,75.417,75.434,75.379,75.408,1338870000.0
2008-02-05 02:00:00,75.433,75.433,75.349,75.356,1588460000.0
2008-02-05 02:15:00,75.389,75.42,75.358,75.359,1458530000.0
2008-02-05 02:30:00,75.411,75.411,75.337,75.379,1314030000.0
2008-02-05 02:45:00,75.404,75.453,75.36,75.376,1291930000.0
2008-02-05 03:00:00,75.402,75.448,75.361,75.38,1273590000.0
2008-02-05 03:15:00,75.447,75.447,75.377,75.405,1152140000.0
2008-02-05 03:30:00,75.425,75.436,75.371,75.384,905150000.0
2008-02-05 03:45:00,75.444,75.444,75.347,75.357,1056030000.0
2008-02-05 04:00:00,75.397,75.397,75.337,75.373,948930000.0
2008-02-05 04:15:00,75.408,75.448,75.356,75.408,984060000.0
2008-02-05 04:30:00,75.472,75.472,75.38,75.406,1511460000.0
2008-02-05 04:45:00,75.433,75.453,75.389,75.394,829880000.0
2008-02-05 05:00:00,75.467,75.467,75.387,75.399,856940000.0
2008-02-05 05:15:00,75.446,75.462,75.39,75.425,1349420000.0
2008-02-05 05:30:00,75.436,75.473,75.419,75.454,1239260000.0
2008-02-05 05:45:00,75.492,75.492,75.392,75.403,1111020000.0
2008-02-05 06:00:00,75.444,75.444,75.371,75.387,1040340000.0
2008-02-05 06:15:00,75.44,75.462,75.393,75.405,1404530000.0
2008-02-05 06:30:00,75.423,75.453,75.401,75.44,1008830000.0
2008-02-05 06:45:00,75.453,75.482,75.401,75.446,1114920000.0
2008-02-05 07:45:00,75.488,75.489,75.487,75.487,75630000.0
2008-02-05 08:00:00,75.536,75.537,75.469,75.496,845920000.0
2008-02-05 08:15:00,75.531,75.54,75.47,75.488,1278470000.0
2008-02-05 08:30:00,75.532,75.561,75.466,75.555,1248440000.0
2008-02-05 08:45:00,75.58,75.58,75.511,75.518,1234400000.0
2008-02-05 09:00:00,75.554,75.595,75.533,75.559,1220870000.0
2008-02-05 09:15:00,75.573,75.583,75.529,75.55,1000560000.0
2008-02-05 09:30:00,75.571,75.626,75.543,75.577,849670000.0
2008-02-05 09:45:00,75.592,75.62,75.53,75.596,839410000.0
2008-02-05 10:00:00,75.62,75.733,75.59,75.693,827300000.0
2008-02-05 10:15:00,75.737,75.77,75.66,75.758,1269310000.0
2008-02-05 10:30:00,75.781,75.823,75.725,75.778,1271000000.0
2008-02-05 10:45:00,75.811,75.831,75.754,75.769,1028360000.0
2008-02-05 11:00:00,75.81,75.843,75.764,75.78,1003470000.0
2008-02-05 11:15:00,75.795,75.811,75.686,75.708,1143220000.0
2008-02-05 11:30:00,75.763,75.763,75.637,75.696,1154510000.0
2008-02-05 11:45:00,75.715,75.733,75.662,75.689,1152860000.0
2008-02-05 12:00:00,75.723,75.835,75.694,75.835,1073780000.0
2008-02-05 12:15:00,75.843,75.99,75.812,75.961,1307100000.0
2008-02-05 12:30:00,75.99,75.992,75.877,75.905,1184110000.0
2008-02-05 12:45:00,75.926,75.952,75.867,75.873,1233510000.0
2008-02-05 13:00:00,75.894,75.923,75.855,75.871,1138250000.0
2008-02-05 13:15:00,75.899,75.925,75.85,75.897,996090000.0
2008-02-05 13:30:00,75.942,75.942,75.872,75.872,1317660000.0
2008-02-05 13:45:00,75.92,75.927,75.864,75.925,1332880000.0
2008-02-05 14:00:00,75.973,75.973,75.856,75.885,1320580000.0
2008-02-05 14:15:00,75.921,75.921,75.799,75.812,1198090000.0
2008-02-05 14:30:00,75.832,75.843,75.734,75.827,1115390000.0
2008-02-05 14:45:00,75.852,75.852,75.748,75.776,1231690000.0
2008-02-05 15:00:00,75.801,75.805,75.713,75.79,1098430000.0
2008-02-05 15:15:00,75.781,75.884,75.781,75.878,1237670000.0
2008-02-05 15:30:00,75.879,75.893,75.653,75.713,1425760000.0
2008-02-05 15:45:00,75.705,75.74,75.333,75.35,1170020000.0
2008-02-05 16:00:00,75.339,75.387,75.196,75.196,1049790000.0
2008-02-05 16:15:00,75.212,75.312,75.196,75.246,1399030000.0
2008-02-05 16:30:00,75.288,75.288,75.145,75.206,1548760000.0
2008-02-05 16:45:00,75.21,75.331,75.158,75.32,1475030000.0
2008-02-05 17:00:00,75.338,75.338,75.204,75.204,1033730000.0
2008-02-05 17:15:00,75.213,75.333,75.183,75.333,1394350000.0
2008-02-05 17:30:00,75.381,75.381,75.256,75.284,1176750000.0
2008-02-05 17:45:00,75.321,75.339,75.211,75.31,1037380000.0
2008-02-05 18:00:00,75.315,75.315,75.244,75.275,1546630000.0
2008-02-05 18:15:00,75.299,75.299,75.195,75.248,1417260000.0
2008-02-05 18:30:00,75.263,75.3,75.188,75.205,1483020000.0
2008-02-05 18:45:00,75.235,75.341,75.212,75.296,1213900000.0
2008-02-05 19:00:00,75.313,75.331,75.254,75.301,1475640000.0
2008-02-05 19:15:00,75.36,75.36,75.227,75.239,1421470000.0
2008-02-05 19:30:00,75.256,75.263,75.147,75.188,1196400000.0
2008-02-05 19:45:00,75.216,75.265,75.181,75.225,1258680000.0
2008-02-05 20:00:00,75.261,75.265,75.167,75.184,1494020000.0
2008-02-05 20:15:00,75.217,75.278,75.162,75.186,834220000.0
2008-02-05 20:30:00,75.214,75.237,75.149,75.171,1014490000.0
2008-02-05 20:45:00,75.207,75.207,75.106,75.144,1076680000.0
2008-02-05 21:00:00,75.189,75.189,75.094,75.164,1553540000.0
2008-02-05 21:15:00,75.199,75.261,75.159,75.218,1483290000.0
2008-02-05 21:30:00,75.259,75.381,75.196,75.329,1306120000.0
2008-02-05 21:45:00,75.348,75.348,75.227,75.231,1491330000.0
2008-02-05 22:00:00,75.237,75.237,75.138,75.157,1137980000.0
2008-02-05 22:15:00,75.197,75.253,75.139,75.204,1233380000.0
2008-02-05 22:30:00,75.262,75.267,75.16,75.172,802820000.0
2008-02-05 22:45:00,75.196,75.196,75.104,75.133,1019560000.0
2008-02-05 23:00:00,75.173,75.173,75.096,75.109,658950000.0
2008-02-05 23:15:00,75.124,75.129,75.041,75.041,607910000.0
2008-02-05 23:30:00,75.063,75.083,75.028,75.048,812130000.0
2008-02-05 23:45:00,75.068,75.123,75.041,75.078,778340000.0
2008-02-06 00:00:00,75.103,75.134,75.052,75.074,816180000.0
2008-02-06 00:15:00,75.093,75.13,75.047,75.074,704100000.0
2008-02-06 00:30:00,75.129,75.129,75.015,75.034,739510000.0
2008-02-06 00:45:00,75.051,75.099,75.01,75.058,745840000.0
2008-02-06 01:00:00,75.103,75.103,74.793,74.825,1273210000.0
2008-02-06 01:15:00,74.855,74.902,74.836,74.865,868040000.0
2008-02-06 01:30:00,74.867,74.934,74.811,74.916,937460000.0
2008-02-06 01:45:00,74.942,74.958,74.897,74.938,1367440000.0
2008-02-06 02:00:00,74.958,75.047,74.938,75.016,1600070000.0
2008-02-06 02:15:00,75.032,75.035,74.977,75.0,1550860000.0
2008-02-06 02:30:00,75.027,75.079,74.936,74.989,1494310000.0
2008-02-06 02:45:00,75.013,75.013,74.888,74.888,1302930000.0
2008-02-06 03:00:00,74.92,74.92,74.886,74.905,329910000.0
2008-02-06 03:15:00,74.84,74.918,74.836,74.876,964890000.0
2008-02-06 03:30:00,74.899,74.91,74.822,74.901,1558280000.0
2008-02-06 03:45:00,74.932,75.024,74.905,74.989,1269610000.0
2008-02-06 04:00:00,74.994,75.049,74.957,74.968,1157250000.0
2008-02-06 04:15:00,74.993,75.048,74.969,74.997,888060000.0
2008-02-06 04:30:00,75.028,75.062,74.996,75.023,1620030000.0
2008-02-06 04:45:00,75.066,75.075,75.016,75.026,1336740000.0
2008-02-06 05:00:00,75.054,75.087,74.977,75.014,1468500000.0
2008-02-06 05:15:00,75.065,75.079,74.985,75.004,1592180000.0
2008-02-06 05:30:00,75.026,75.063,74.987,75.027,1158210000.0
2008-02-06 05:45:00,75.084,75.084,75.001,75.028,1153270000.0
2008-02-06 06:00:00,75.089,75.089,75.03,75.047,992190000.0
2008-02-06 06:15:00,75.074,75.127,75.039,75.088,1464790000.0
2008-02-06 06:30:00,75.109,75.162,75.078,75.109,894280000.0
2008-02-06 06:45:00,75.121,75.134,75.041,75.041,905640000.0
2008-02-06 07:00:00,75.072,75.102,75.031,75.058,820610000.0
2008-02-06 07:15:00,75.116,75.119,75.01,75.026,1483330000.0
2008-02-06 07:30:00,75.081,75.082,75.029,75.05,1360710000.0
2008-02-06 07:45:00,75.083,75.083,74.941,74.941,1137070000.0
2008-02-06 08:00:00,74.976,75.004,74.942,74.975,1004160000.0
2008-02-06 08:15:00,75.004,75.004,74.888,74.955,1502780000.0
2008-02-06 08:30:00,74.983,75.022,74.94,74.958,1248110000.0
2008-02-06 08:45:00,75.0,75.082,74.957,75.002,1236270000.0
2008-02-06 09:00:00,75.039,75.046,74.974,74.979,1208040000.0
2008-02-06 09:15:00,74.987,75.043,74.961,75.014,1136510000.0
2008-02-06 09:30:00,75.049,75.049,74.942,74.951,828320000.0
2008-02-06 09:45:00,74.979,74.979,74.672,74.75,840630000.0
2008-02-06 10:00:00,74.791,74.821,74.684,74.733,844920000.0
2008-02-06 10:15:00,74.766,74.895,74.757,74.895,1184480000.0
2008-02-06 10:30:00,74.923,74.943,74.84,74.908,1277640000.0
2008-02-06 10:45:00,74.932,75.127,74.909,75.062,1017720000.0
2008-02-06 11:00:00,75.054,75.07,74.935,74.975,993400000.0
2008-02-06 11:15:00,74.998,74.998,74.877,74.926,1149620000.0
2008-02-06 11:30:00,74.953,74.953,74.807,74.828,1178290000.0
2008-02-06 11:45:00,74.89,74.903,74.795,74.838,1154170000.0
2008-02-06 12:00:00,74.863,75.012,74.815,74.974,1095220000.0
2008-02-06 12:15:00,74.997,75.051,74.927,74.996,1207870000.0
2008-02-06 12:30:00,75.003,75.104,74.978,75.075,1216290000.0
2008-02-06 12:45:00,75.086,75.13,75.036,75.048,1105780000.0
2008-02-06 13:00:00,75.109,75.109,75.035,75.047,1169770000.0
2008-02-06 13:15:00,75.071,75.122,75.041,75.105,1042290000.0
2008-02-06 13:30:00,75.126,75.153,75.054,75.082,1342930000.0
2008-02-06 13:45:00,75.112,75.112,75.03,75.069,1459830000.0
2008-02-06 14:00:00,75.086,75.144,75.065,75.095,1330580000.0
2008-02-06 14:15:00,75.143,75.167,75.077,75.078,959100000.0
2008-02-06 14:30:00,75.102,75.154,75.071,75.138,1069120000.0
2008-02-06 14:45:00,75.18,75.224,75.139,75.188,1271390000.0
2008-02-06 15:00:00,75.215,75.215,75.1,75.1,1060320000.0
2008-02-06 15:15:00,75.124,75.146,75.077,75.138,1121380000.0
2008-02-06 15:30:00,75.163,75.311,75.126,75.281,1472310000.0
2008-02-06 15:45:00,75.303,75.33,75.222,75.277,1207150000.0
2008-02-06 16:00:00,75.302,75.302,75.213,75.232,1062770000.0
2008-02-06 16:15:00,75.254,75.296,75.215,75.247,1392610000.0
2008-02-06 16:30:00,75.277,75.374,75.245,75.299,1567470000.0
2008-02-06 16:45:00,75.321,75.334,75.22,75.268,1454010000.0
2008-02-06 17:00:00,75.283,75.374,75.262,75.283,1032920000.0
2008-02-06 17:15:00,75.323,75.323,75.248,75.262,1406810000.0
2008-02-06 17:30:00,75.286,75.35,75.251,75.336,1183590000.0
2008-02-06 17:45:00,75.321,75.381,75.307,75.363,1050410000.0
2008-02-06 18:00:00,75.368,75.392,75.319,75.347,1568120000.0
2008-02-06 18:15:00,75.368,75.43,75.324,75.381,1439640000.0
2008-02-06 18:30:00,75.393,75.405,75.349,75.394,1483010000.0
2008-02-06 18:45:00,75.414,75.441,75.345,75.357,1226280000.0
2008-02-06 19:00:00,75.372,75.4,75.33,75.349,1495020000.0
2008-02-06 19:15:00,75.369,75.383,75.311,75.319,1375390000.0
2008-02-06 19:30:00,75.362,75.394,75.322,75.333,1067460000.0
2008-02-06 19:45:00,75.383,75.383,75.287,75.304,1378070000.0
2008-02-06 20:00:00,75.312,75.382,75.29,75.296,1463840000.0
2008-02-06 20:15:00,75.35,75.351,75.307,75.328,854610000.0
2008-02-06 20:30:00,75.346,75.346,75.229,75.261,982370000.0
2008-02-06 20:45:00,75.29,75.29,75.17,75.192,1033670000.0
2008-02-06 21:00:00,75.23,75.271,75.111,75.124,1441630000.0
2008-02-06 21:15:00,75.174,75.185,75.076,75.157,1482390000.0
2008-02-06 21:30:00,75.165,75.224,75.126,75.173,1262930000.0
2008-02-06 21:45:00,75.214,75.259,75.149,75.183,1506170000.0
2008-02-06 22:00:00,75.18,75.223,75.115,75.115,1167140000.0
2008-02-06 22:15:00,75.167,75.178,75.065,75.135,1230720000.0
2008-02-06 22:30:00,75.171,75.171,75.064,75.093,772140000.0
2008-02-06 22:45:00,75.17,75.17,75.06,75.098,1042540000.0
2008-02-06 23:00:00,75.134,75.15,75.07,75.121,777110000.0
2008-02-06 23:15:00,75.148,75.198,75.102,75.188,593330000.0
2008-02-06 23:30:00,75.251,75.288,75.165,75.224,881660000.0
2008-02-06 23:45:00,75.257,75.288,75.182,75.188,960320000.0
2008-02-07 00:00:00,75.222,75.222,75.123,75.123,934880000.0
2008-02-07 00:15:00,75.155,75.156,75.041,75.055,749750000.0
2008-02-07 00:30:00,75.086,75.092,75.05,75.067,696480000.0
2008-02-07 00:45:00,75.076,75.107,75.051,75.069,761560000.0
2008-02-07 01:00:00,75.103,75.122,75.039,75.039,1008550000.0
2008-02-07 01:15:00,75.076,75.078,75.009,75.037,840980000.0
2008-02-07 01:30:00,75.065,75.113,75.002,75.098,816720000.0
2008-02-07 01:45:00,75.132,75.132,74.979,75.016,1297530000.0
2008-02-07 02:00:00,75.054,75.092,75.001,75.001,1584730000.0
2008-02-07 02:15:00,75.033,75.033,74.988,74.997,1552080000.0
2008-02-07 02:30:00,75.032,75.032,74.952,74.969,1596760000.0
2008-02-07 02:45:00,75.002,75.053,74.957,75.035,1304680000.0
2008-02-07 03:00:00,75.068,75.068,74.967,74.968,1369100000.0
2008-02-07 03:15:00,75.008,75.009,74.959,74.981,1147170000.0
2008-02-07 03:30:00,75.024,75.028,74.891,74.899,1533870000.0
2008-02-07 03:45:00,74.915,74.956,74.884,74.924,1136850000.0
2008-02-07 04:00:00,74.972,74.983,74.874,74.911,1076230000.0
2008-02-07 04:15:00,74.926,74.946,74.874,74.917,918270000.0
2008-02-07 04:30:00,74.916,74.931,74.855,74.878,1623930000.0
2008-02-07 04:45:00,74.916,74.926,74.873,74.918,1241700000.0
2008-02-07 05:00:00,74.937,74.943,74.881,74.898,1382360000.0
2008-02-07 05:15:00,74.936,74.947,74.89,74.915,1550080000.0
2008-02-07 05:30:00,74.935,74.944,74.907,74.932,1075560000.0
2008-02-07 05:45:00,74.955,75.012,74.918,74.995,1075370000.0
2008-02-07 06:00:00,74.997,75.019,74.929,74.98,1024790000.0
2008-02-07 06:15:00,75.011,75.045,74.958,75.025,1414600000.0
2008-02-07 06:30:00,75.036,75.064,74.99,75.047,915850000.0
2008-02-07 06:45:00,75.047,75.058,75.01,75.055,917890000.0
2008-02-07 07:00:00,75.052,75.074,75.026,75.031,967930000.0
2008-02-07 07:15:00,75.071,75.113,75.045,75.113,1438590000.0
2008-02-07 07:30:00,75.125,75.149,75.075,75.133,1383450000.0
2008-02-07 07:45:00,75.139,75.17,75.102,75.12,1140820000.0
2008-02-07 08:00:00,75.141,75.205,75.113,75.14,851690000.0
2008-02-07 08:15:00,75.179,75.208,75.103,75.103,1233780000.0
2008-02-07 08:30:00,75.125,75.208,75.08,75.118,1242000000.0
2008-02-07 08:45:00,75.144,75.144,75.063,75.102,1044670000.0
2008-02-07 09:00:00,75.129,75.182,75.093,75.157,1212730000.0
2008-02-07 09:15:00,75.179,75.213,75.151,75.203,1142240000.0
2008-02-07 09:30:00,75.22,75.232,75.136,75.159,836750000.0
2008-02-07 09:45:00,75.177,75.187,75.147,75.17,842950000.0
2008-02-07 10:00:00,75.196,75.234,75.09,75.209,820400000.0
2008-02-07 10:15:00,75.246,75.284,75.161,75.269,1281120000.0
2008-02-07 10:30:00,75.265,75.284,75.206,75.248,1190470000.0
2008-02-07 10:45:00,75.253,75.283,75.226,75.273,922520000.0
2008-02-07 11:00:00,75.273,75.28,75.166,75.175,1010090000.0
2008-02-07 11:15:00,75.216,75.23,75.173,75.177,1143190000.0
2008-02-07 11:30:00,75.213,75.218,75.124,75.177,1153690000.0
2008-02-07 11:45:00,75.169,75.213,75.156,75.206,1132460000.0
2008-02-07 12:00:00,75.216,75.228,75.155,75.183,1069150000.0
2008-02-07 12:15:00,75.212,75.231,75.107,75.151,1304210000.0
2008-02-07 12:30:00,75.191,75.191,75.093,75.123,1187600000.0
2008-02-07 12:45:00,75.154,75.154,75.035,75.075,1231480000.0
2008-02-07 13:00:00,75.083,75.109,75.005,75.055,1116960000.0
2008-02-07 13:15:00,75.078,75.078,74.982,75.003,965710000.0
2008-02-07 13:30:00,74.993,75.084,74.953,75.079,1312190000.0
2008-02-07 13:45:00,75.085,75.143,75.027,75.108,1318620000.0
2008-02-07 14:00:00,75.131,75.203,75.069,75.144,1334130000.0
2008-02-07 14:15:00,75.15,75.15,75.01,75.084,1187540000.0
2008-02-07 14:30:00,75.084,75.084,74.991,75.068,1115930000.0
2008-02-07 14:45:00,75.078,75.087,74.756,74.794,1299590000.0
2008-02-07 15:00:00,74.824,74.914,74.77,74.847,1111110000.0
2008-02-07 15:15:00,74.857,74.901,74.687,74.73,1245790000.0
2008-02-07 15:30:00,74.75,74.942,74.677,74.847,1426450000.0
2008-02-07 15:45:00,74.832,74.948,74.814,74.88,1161980000.0
2008-02-07 16:00:00,74.897,75.07,74.874,75.006,1085560000.0
2008-02-07 16:15:00,75.025,75.056,74.973,74.994,1373660000.0
2008-02-07 16:30:00,75.022,75.152,75.004,75.086,1532170000.0
2008-02-07 16:45:00,75.103,75.103,74.944,75.014,1428460000.0
2008-02-07 17:00:00,75.012,75.2,74.987,75.127,1042500000.0
2008-02-07 17:15:00,75.148,75.287,75.116,75.225,1421900000.0
2008-02-07 17:30:00,75.227,75.253,75.129,75.163,1159530000.0
2008-02-07 17:45:00,75.165,75.206,75.123,75.188,1055910000.0
2008-02-07 18:00:00,75.197,75.23,75.143,75.17,1537910000.0
2008-02-07 18:15:00,75.159,75.25,75.156,75.235,1417020000.0
2008-02-07 18:30:00,75.23,75.36,75.207,75.278,1478780000.0
2008-02-07 18:45:00,75.311,75.356,75.25,75.356,1239930000.0
2008-02-07 19:00:00,75.365,75.44,75.329,75.374,1507050000.0
2008-02-07 19:15:00,75.396,75.443,75.36,75.405,1377330000.0
2008-02-07 19:30:00,75.43,75.739,75.385,75.648,1211380000.0
2008-02-07 19:45:00,75.686,75.816,75.645,75.725,1329440000.0
2008-02-07 20:00:00,75.733,75.812,75.676,75.699,1588120000.0
2008-02-07 20:15:00,75.707,75.925,75.633,75.807,1004260000.0
2008-02-07 20:30:00,75.824,75.856,75.746,75.803,1006120000.0
2008-02-07 20:45:00,75.832,75.934,75.816,75.929,1073620000.0
2008-02-07 21:00:00,75.934,75.986,75.798,75.822,1501730000.0
2008-02-07 21:15:00,75.838,75.864,75.762,75.824,1459480000.0
2008-02-07 21:30:00,75.865,75.865,75.663,75.784,1270270000.0
2008-02-07 21:45:00,75.778,75.802,75.718,75.746,1511370000.0
2008-02-07 22:00:00,75.736,75.746,75.608,75.713,1169040000.0
2008-02-07 22:15:00,75.733,75.815,75.705,75.784,1231470000.0
2008-02-07 22:30:00,75.825,75.851,75.742,75.757,767020000.0
2008-02-07 22:45:00,75.79,75.801,75.725,75.799,891140000.0
2008-02-07 23:00:00,75.788,75.821,75.727,75.781,844580000.0
2008-02-07 23:15:00,75.814,75.82,75.761,75.775,549050000.0
2008-02-07 23:30:00,75.812,75.827,75.771,75.817,626900000.0
2008-02-07 23:45:00,75.829,75.842,75.772,75.808,710160000.0
2008-02-08 00:00:00,75.801,75.821,75.719,75.729,812450000.0
2008-02-08 00:15:00,75.737,75.774,75.669,75.674,730030000.0
2008-02-08 00:30:00,75.693,75.739,75.674,75.678,513210000.0
2008-02-08 00:45:00,75.709,75.71,75.661,75.697,737740000.0
2008-02-08 01:00:00,75.725,75.766,75.699,75.748,1239470000.0
2008-02-08 01:15:00,75.771,75.782,75.67,75.782,1021130000.0
2008-02-08 01:30:00,75.822,75.822,75.692,75.706,858070000.0
2008-02-08 01:45:00,75.733,75.733,75.662,75.67,1354720000.0
2008-02-08 02:00:00,75.707,75.707,75.59,75.656,1558380000.0
2008-02-08 02:15:00,75.693,75.693,75.552,75.552,1587670000.0
2008-02-08 02:30:00,75.608,75.608,75.542,75.574,1440880000.0
2008-02-08 02:45:00,75.587,75.652,75.514,75.636,1183450000.0
2008-02-08 03:00:00,75.636,75.714,75.605,75.696,1355440000.0
2008-02-08 03:15:00,75.737,75.737,75.638,75.676,1395690000.0
2008-02-08 03:30:00,75.71,75.742,75.686,75.719,1316740000.0
2008-02-08 03:45:00,75.748,75.748,75.642,75.676,1286350000.0
2008-02-08 04:00:00,75.695,75.71,75.644,75.666,1142690000.0
2008-02-08 04:15:00,75.703,75.703,75.56,75.56,1149690000.0
2008-02-08 04:30:00,75.597,75.632,75.571,75.589,1629180000.0
2008-02-08 04:45:00,75.618,75.632,75.564,75.602,1086400000.0
2008-02-08 05:00:00,75.633,75.636,75.567,75.63,1366750000.0
2008-02-08 05:15:00,75.622,75.633,75.564,75.609,1521890000.0
2008-02-08 05:30:00,75.609,75.614,75.551,75.568,1047570000.0
2008-02-08 05:45:00,75.606,75.634,75.564,75.586,1043950000.0
2008-02-08 06:00:00,75.617,75.632,75.544,75.565,937720000.0
2008-02-08 06:15:00,75.58,75.604,75.552,75.577,1251480000.0
2008-02-08 06:30:00,75.615,75.663,75.565,75.638,796490000.0
2008-02-08 06:45:00,75.661,75.661,75.596,75.603,992740000.0
2008-02-08 07:00:00,75.641,75.668,75.576,75.576,1032090000.0
2008-02-08 07:15:00,75.598,75.649,75.584,75.619,1453520000.0
2008-02-08 07:30:00,75.646,75.646,75.565,75.571,1258030000.0
2008-02-08 07:45:00,75.594,75.607,75.512,75.567,1115610000.0
2008-02-08 08:00:00,75.602,75.612,75.558,75.586,916120000.0
2008-02-08 08:15:00,75.623,75.688,75.578,75.688,1482300000.0
2008-02-08 08:30:00,75.726,75.726,75.615,75.645,1216450000.0
2008-02-08 08:45:00,75.663,75.689,75.588,75.662,1051540000.0
2008-02-08 09:00:00,75.666,75.767,75.653,75.746,1007430000.0
2008-02-08 09:15:00,75.753,75.851,75.729,75.778,1159160000.0
2008-02-08 09:30:00,75.802,75.804,75.667,75.732,836110000.0
2008-02-08 09:45:00,75.742,75.754,75.654,75.723,842190000.0
2008-02-08 10:00:00,75.723,75.797,75.657,75.774,840720000.0
2008-02-08 10:15:00,75.785,75.887,75.757,75.87,1279710000.0
2008-02-08 10:30:00,75.87,75.894,75.83,75.894,1203750000.0
2008-02-08 10:45:00,75.895,75.895,75.758,75.813,1033880000.0
2008-02-08 11:00:00,75.791,75.849,75.763,75.846,1010850000.0
2008-02-08 11:15:00,75.844,75.855,75.765,75.769,1038920000.0
2008-02-08 11:30:00,75.802,75.826,75.685,75.806,1170440000.0
2008-02-08 11:45:00,75.842,75.883,75.733,75.733,1040710000.0
2008-02-08 12:00:00,75.746,75.803,75.71,75.764,982940000.0
2008-02-08 12:15:00,75.755,75.775,75.679,75.692,1317610000.0
2008-02-08 12:30:00,75.711,75.736,75.589,75.606,1208370000.0
2008-02-08 12:45:00,75.631,75.661,75.559,75.642,1092490000.0
2008-02-08 13:00:00,75.661,75.661,75.499,75.543,1153860000.0
2008-02-08 13:15:00,75.518,75.561,75.456,75.504,1013990000.0
2008-02-08 13:30:00,75.516,75.603,75.49,75.564,1378490000.0
2008-02-08 13:45:00,75.595,75.656,75.549,75.614,1468020000.0
2008-02-08 14:00:00,75.629,75.695,75.597,75.644,1314450000.0
2008-02-08 14:15:00,75.663,75.679,75.59,75.646,1166150000.0
2008-02-08 14:30:00,75.683,75.703,75.629,75.703,1026410000.0
2008-02-08 14:45:00,75.71,75.738,75.627,75.705,1258580000.0
2008-02-08 15:00:00,75.711,75.727,75.664,75.713,1114660000.0
2008-02-08 15:15:00,75.705,75.724,75.599,75.623,1264200000.0
2008-02-08 15:30:00,75.646,75.719,75.568,75.596,1444010000.0
2008-02-08 15:45:00,75.607,75.632,75.555,75.626,1186250000.0
2008-02-08 16:00:00,75.624,75.664,75.592,75.655,1084800000.0
2008-02-08 16:15:00,75.642,75.653,75.595,75.607,1376170000.0
2008-02-08 16:30:00,75.62,75.708,75.606,75.634,1581140000.0
2008-02-08 16:45:00,75.626,75.729,75.625,75.708,1467340000.0
2008-02-08 17:00:00,75.742,75.789,75.676,75.77,1026970000.0
2008-02-08 17:15:00,75.755,75.768,75.683,75.737,1361410000.0
2008-02-08 17:30:00,75.724,75.77,75.651,75.739,1155490000.0
2008-02-08 17:45:00,75.77,75.777,75.685,75.747,1039240000.0
2008-02-08 18:00:00,75.753,75.855,75.705,75.838,1554220000.0
2008-02-08 18:15:00,75.832,75.852,75.759,75.832,1420250000.0
2008-02-08 18:30:00,75.819,75.82,75.725,75.754,1479180000.0
2008-02-08 18:45:00,75.759,75.759,75.645,75.693,1205490000.0
2008-02-08 19:00:00,75.694,75.772,75.674,75.709,1491940000.0
2008-02-08 19:15:00,75.732,75.798,75.673,75.798,1382080000.0
2008-02-08 19:30:00,75.81,75.81,75.713,75.755,1143970000.0
2008-02-08 19:45:00,75.759,75.766,75.674,75.718,1393000000.0
2008-02-08 20:00:00,75.744,75.758,75.594,75.636,1458440000.0
2008-02-08 20:15:00,75.593,75.73,75.593,75.721,983210000.0
2008-02-08 20:30:00,75.742,75.742,75.596,75.627,965830000.0
2008-02-08 20:45:00,75.644,75.721,75.608,75.676,1046720000.0
2008-02-08 21:00:00,75.693,75.696,75.622,75.67,1487190000.0
2008-02-08 21:15:00,75.667,75.74,75.636,75.694,1314430000.0
2008-02-08 21:30:00,75.715,75.743,75.664,75.704,1333970000.0
2008-02-08 21:45:00,75.703,75.72,75.661,75.698,1453220000.0
2008-02-08 22:00:00,75.71,75.71,75.658,75.671,855450000.0
2008-02-08 22:15:00,75.697,75.704,75.653,75.659,970220000.0
2008-02-08 22:30:00,75.693,75.736,75.661,75.707,646410000.0
2008-02-08 22:45:00,75.732,75.735,75.671,75.681,888450000.0
2008-02-08 23:00:00,75.715,75.728,75.678,75.687,550680000.0
2008-02-08 23:15:00,75.702,75.722,75.67,75.706,407220000.0
2008-02-08 23:30:00,75.727,75.727,75.656,75.67,985920000.0
2008-02-08 23:45:00,75.699,75.701,75.662,75.698,689460000.0
2008-02-11 02:00:00,75.736,75.762,75.707,75.744,1562680000.0
2008-02-11 02:15:00,75.765,75.768,75.663,75.693,864020000.0
2008-02-11 02:30:00,75.713,75.733,75.663,75.723,926520000.0
2008-02-11 02:45:00,75.738,75.804,75.712,75.778,1282250000.0
2008-02-11 03:00:00,75.807,75.807,75.714,75.748,745650000.0
2008-02-11 03:15:00,75.767,75.768,75.719,75.721,791760000.0
2008-02-11 03:30:00,75.755,75.758,75.639,75.645,855210000.0
2008-02-11 03:45:00,75.685,75.695,75.617,75.683,965150000.0
2008-02-11 04:00:00,75.711,75.711,75.645,75.668,957220000.0
2008-02-11 04:15:00,75.674,75.675,75.57,75.613,1011630000.0
2008-02-11 04:30:00,75.638,75.638,75.544,75.591,630900000.0
2008-02-11 04:45:00,75.616,75.64,75.57,75.62,888520000.0
2008-02-11 05:00:00,75.629,75.635,75.575,75.584,1000330000.0
2008-02-11 05:15:00,75.616,75.616,75.556,75.56,685920000.0
2008-02-11 05:30:00,75.597,75.597,75.51,75.527,1160920000.0
2008-02-11 05:45:00,75.551,75.574,75.485,75.574,1143730000.0
2008-02-11 06:00:00,75.579,75.61,75.524,75.582,1531300000.0
2008-02-11 06:15:00,75.593,75.598,75.55,75.592,1351060000.0
2008-02-11 06:30:00,75.586,75.587,75.509,75.554,1535040000.0
2008-02-11 06:45:00,75.574,75.585,75.509,75.519,1512500000.0
2008-02-11 07:00:00,75.538,75.546,75.484,75.508,989280000.0
2008-02-11 07:15:00,75.521,75.549,75.481,75.529,963970000.0
2008-02-11 07:30:00,75.544,75.544,75.415,75.446,932960000.0
2008-02-11 07:45:00,75.457,75.457,75.392,75.427,1511700000.0
2008-02-11 08:00:00,75.47,75.473,75.431,75.441,1424970000.0
2008-02-11 08:15:00,75.473,75.548,75.454,75.517,1256920000.0
2008-02-11 08:30:00,75.542,75.542,75.447,75.466,1450590000.0
2008-02-11 08:45:00,75.494,75.534,75.428,75.434,1531880000.0
2008-02-11 09:00:00,75.451,75.52,75.413,75.483,1287110000.0
2008-02-11 09:15:00,75.51,75.526,75.448,75.484,1554290000.0
2008-02-11 09:30:00,75.493,75.505,75.356,75.356,1455880000.0
2008-02-11 09:45:00,75.35,75.383,75.12,75.138,1497180000.0
2008-02-11 10:00:00,75.164,75.169,75.04,75.068,1014350000.0
2008-02-11 10:15:00,75.085,75.174,75.046,75.087,1151320000.0
2008-02-11 10:30:00,75.115,75.13,75.021,75.095,1351330000.0
2008-02-11 10:45:00,75.131,75.172,75.079,75.172,1000680000.0
2008-02-11 11:00:00,75.181,75.181,75.075,75.09,1549190000.0
2008-02-11 11:15:00,75.121,75.144,74.977,75.008,1553450000.0
2008-02-11 11:30:00,75.006,75.053,74.952,75.053,1294190000.0
2008-02-11 11:45:00,75.061,75.11,75.045,75.098,1033370000.0
2008-02-11 12:00:00,75.122,75.181,75.075,75.167,1091000000.0
2008-02-11 12:15:00,75.19,75.198,75.118,75.183,1386900000.0
2008-02-11 12:30:00,75.211,75.231,75.144,75.181,1191560000.0
2008-02-11 12:45:00,75.186,75.219,75.16,75.185,1066020000.0
2008-02-11 13:00:00,75.2,75.266,75.165,75.223,1246770000.0
2008-02-11 13:15:00,75.242,75.259,75.21,75.233,1072220000.0
2008-02-11 13:30:00,75.244,75.272,75.196,75.224,1127210000.0
2008-02-11 13:45:00,75.213,75.231,75.132,75.188,1362590000.0
2008-02-11 14:00:00,75.198,75.246,75.159,75.232,1496310000.0
2008-02-11 14:15:00,75.265,75.265,75.152,75.18,1328740000.0
2008-02-11 14:30:00,75.175,75.29,75.166,75.223,1042110000.0
2008-02-11 14:45:00,75.219,75.347,75.198,75.299,1157230000.0
2008-02-11 15:00:00,75.322,75.35,75.275,75.327,1253340000.0
2008-02-11 15:15:00,75.354,75.448,75.309,75.429,1181230000.0
2008-02-11 15:30:00,75.445,75.445,75.303,75.377,1307090000.0
2008-02-11 15:45:00,75.415,75.415,75.311,75.365,1087030000.0
2008-02-11 16:00:00,75.356,75.377,75.207,75.269,1145220000.0
2008-02-11 16:15:00,75.272,75.315,75.243,75.256,1166540000.0
2008-02-11 16:30:00,75.294,75.321,75.185,75.195,1151140000.0
2008-02-11 16:45:00,75.211,75.211,74.994,75.034,1012520000.0
2008-02-11 17:00:00,75.048,75.067,74.933,74.976,1034480000.0
2008-02-11 17:15:00,75.001,75.033,74.933,75.001,1247980000.0
2008-02-11 17:30:00,75.031,75.101,74.976,75.058,1312630000.0
2008-02-11 17:45:00,75.087,75.176,75.052,75.162,821610000.0
2008-02-11 18:00:00,75.173,75.219,75.116,75.193,824760000.0
2008-02-11 18:15:00,75.197,75.231,75.116,75.141,846130000.0
2008-02-11 18:30:00,75.134,75.185,75.107,75.156,1148910000.0
2008-02-11 18:45:00,75.178,75.179,75.095,75.097,1223310000.0
2008-02-11 19:00:00,75.122,75.196,75.107,75.18,1221990000.0
2008-02-11 19:15:00,75.19,75.19,75.134,75.157,1223380000.0
2008-02-11 19:30:00,75.174,75.254,75.136,75.232,1478980000.0
2008-02-11 19:45:00,75.251,75.273,75.185,75.257,1003900000.0
2008-02-11 20:00:00,75.271,75.294,75.192,75.26,1123280000.0
2008-02-11 20:15:00,75.264,75.265,75.177,75.262,1455870000.0
2008-02-11 20:30:00,75.281,75.281,75.223,75.258,1414090000.0
2008-02-11 20:45:00,75.258,75.284,75.227,75.229,1087600000.0
2008-02-11 21:00:00,75.248,75.302,75.214,75.285,1086090000.0
2008-02-11 21:15:00,75.302,75.323,75.265,75.309,1061420000.0
2008-02-11 21:30:00,75.31,75.316,75.252,75.286,1508420000.0
2008-02-11 21:45:00,75.293,75.378,75.277,75.337,1045790000.0
2008-02-11 22:00:00,75.352,75.382,75.326,75.352,1138860000.0
2008-02-11 22:15:00,75.392,75.392,75.327,75.342,1220810000.0
2008-02-11 22:30:00,75.365,75.365,75.306,75.306,1613320000.0
2008-02-11 22:45:00,75.31,75.33,75.282,75.31,1508270000.0
2008-02-11 23:00:00,75.327,75.368,75.309,75.362,1347950000.0
2008-02-11 23:15:00,75.388,75.388,75.35,75.35,1584490000.0
2008-02-11 23:30:00,75.384,75.393,75.336,75.36,1112100000.0
2008-02-11 23:45:00,75.37,75.382,75.339,75.355,1124610000.0
2008-02-12 00:00:00,75.381,75.385,75.279,75.301,1238930000.0
2008-02-12 00:15:00,75.3,75.346,75.278,75.34,1534560000.0
2008-02-12 00:30:00,75.375,75.38,75.263,75.263,1373080000.0
2008-02-12 00:45:00,75.285,75.3,75.255,75.258,1496100000.0
2008-02-12 01:00:00,75.28,75.31,75.257,75.27,1233680000.0
2008-02-12 01:15:00,75.298,75.316,75.228,75.276,1586290000.0
2008-02-12 01:30:00,75.31,75.312,75.266,75.284,1551900000.0
2008-02-12 01:45:00,75.31,75.311,75.262,75.299,1571020000.0
2008-02-12 02:00:00,75.317,75.317,75.241,75.254,1232650000.0
2008-02-12 02:15:00,75.267,75.289,75.247,75.247,1054440000.0
2008-02-12 02:30:00,75.265,75.29,75.226,75.239,967030000.0
2008-02-12 02:45:00,75.264,75.269,75.21,75.242,1458140000.0
2008-02-12 03:00:00,75.262,75.265,75.211,75.226,958470000.0
2008-02-12 03:15:00,75.248,75.311,75.239,75.285,1118530000.0
2008-02-12 03:30:00,75.318,75.324,75.23,75.256,796900000.0
2008-02-12 03:45:00,75.276,75.3,75.242,75.251,759190000.0
2008-02-12 04:00:00,75.284,75.294,75.234,75.252,755200000.0
2008-02-12 04:15:00,75.253,75.292,75.205,75.254,852410000.0
2008-02-12 04:30:00,75.272,75.329,75.246,75.309,1217700000.0
2008-02-12 04:45:00,75.317,75.344,75.287,75.321,857080000.0
2008-02-12 05:00:00,75.331,75.355,75.291,75.328,653400000.0
2008-02-12 05:15:00,75.345,75.345,75.274,75.304,720110000.0
2008-02-12 05:30:00,75.301,75.322,75.274,75.303,795290000.0
2008-02-12 05:45:00,75.335,75.338,75.258,75.311,1012410000.0
2008-02-12 06:00:00,75.318,75.368,75.313,75.342,808450000.0
2008-02-12 06:15:00,75.345,75.379,75.325,75.332,942780000.0
2008-02-12 06:30:00,75.364,75.383,75.309,75.316,1286740000.0
2008-02-12 06:45:00,75.356,75.369,75.307,75.339,1165900000.0
2008-02-12 07:00:00,75.348,75.351,75.299,75.307,809350000.0
2008-02-12 07:15:00,75.349,75.358,75.29,75.309,865240000.0
2008-02-12 07:30:00,75.343,75.402,75.315,75.399,621450000.0
2008-02-12 07:45:00,75.402,75.42,75.363,75.4,1380920000.0
2008-02-12 08:00:00,75.436,75.452,75.386,75.413,1525610000.0
2008-02-12 08:15:00,75.435,75.435,75.349,75.363,1142680000.0
2008-02-12 08:30:00,75.386,75.386,75.303,75.366,1241180000.0
2008-02-12 08:45:00,75.375,75.394,75.299,75.384,1454050000.0
2008-02-12 09:00:00,75.403,75.459,75.357,75.434,1090180000.0
2008-02-12 09:15:00,75.476,75.476,75.361,75.363,1316240000.0
2008-02-12 09:30:00,75.387,75.394,75.295,75.322,1095020000.0
2008-02-12 09:45:00,75.352,75.446,75.327,75.44,1225700000.0
2008-02-12 10:00:00,75.411,75.487,75.368,75.415,1396390000.0
2008-02-12 10:15:00,75.417,75.446,75.379,75.4,1490160000.0
2008-02-12 10:30:00,75.437,75.439,75.324,75.343,995630000.0
2008-02-12 10:45:00,75.358,75.41,75.338,75.392,1393340000.0
2008-02-12 11:00:00,75.412,75.425,75.357,75.385,1064410000.0
2008-02-12 11:15:00,75.393,75.393,75.278,75.353,1127980000.0
2008-02-12 11:30:00,75.352,75.429,75.295,75.384,1417220000.0
2008-02-12 11:45:00,75.395,75.395,75.307,75.327,1188560000.0
2008-02-12 12:00:00,75.345,75.431,75.308,75.409,1061660000.0
2008-02-12 12:15:00,75.419,75.443,75.363,75.364,1496560000.0
2008-02-12 12:30:00,75.389,75.42,75.33,75.389,1318360000.0
2008-02-12 12:45:00,75.383,75.419,75.341,75.397,1445800000.0
2008-02-12 13:00:00,75.395,75.553,75.384,75.49,1582570000.0
2008-02-12 13:15:00,75.484,75.542,75.464,75.485,1158540000.0
2008-02-12 13:30:00,75.509,75.542,75.484,75.511,1629040000.0
2008-02-12 13:45:00,75.531,75.544,75.484,75.515,1350810000.0
2008-02-12 14:00:00,75.525,75.614,75.478,75.589,1494440000.0
2008-02-12 14:15:00,75.615,75.632,75.568,75.595,1360220000.0
2008-02-12 14:30:00,75.596,75.644,75.573,75.596,1534810000.0
2008-02-12 14:45:00,75.602,75.613,75.558,75.567,825580000.0
2008-02-12 15:00:00,75.602,75.801,75.539,75.801,781270000.0
2008-02-12 15:15:00,75.782,75.849,75.734,75.743,1124380000.0
2008-02-12 15:30:00,75.747,75.782,75.704,75.735,1314820000.0
2008-02-12 15:45:00,75.73,75.755,75.697,75.755,1241550000.0
2008-02-12 16:00:00,75.766,75.766,75.653,75.653,1097580000.0
2008-02-12 16:15:00,75.674,75.737,75.658,75.704,1020070000.0
2008-02-12 16:30:00,75.704,75.711,75.609,75.664,1034200000.0
2008-02-12 16:45:00,75.703,75.738,75.653,75.706,1439650000.0
2008-02-12 17:00:00,75.732,75.794,75.677,75.742,1128840000.0
2008-02-12 17:15:00,75.765,75.789,75.696,75.726,1149700000.0
2008-02-12 17:30:00,75.73,75.792,75.686,75.719,1396730000.0
2008-02-12 17:45:00,75.749,75.898,75.723,75.862,1065210000.0
2008-02-12 18:00:00,75.883,75.914,75.805,75.914,1362980000.0
2008-02-12 18:15:00,75.914,75.914,75.833,75.862,1461870000.0
2008-02-12 18:30:00,75.876,75.895,75.849,75.867,960920000.0
2008-02-12 18:45:00,75.891,75.922,75.83,75.832,1275640000.0
2008-02-12 19:00:00,75.857,75.883,75.81,75.836,1523230000.0
2008-02-12 19:15:00,75.856,75.868,75.758,75.805,1436310000.0
2008-02-12 19:30:00,75.814,75.824,75.751,75.755,1081770000.0
2008-02-12 19:45:00,75.775,75.851,75.739,75.826,971930000.0
2008-02-12 20:00:00,75.844,75.887,75.813,75.851,768590000.0
2008-02-12 20:15:00,75.852,75.902,75.842,75.876,1141910000.0
2008-02-12 20:30:00,75.875,75.885,75.833,75.885,1014040000.0
2008-02-12 20:45:00,75.901,75.923,75.832,75.92,1200210000.0
2008-02-12 21:00:00,75.928,75.928,75.875,75.893,1061970000.0
2008-02-12 21:15:00,75.909,75.909,75.807,75.852,1471300000.0
2008-02-12 21:30:00,75.859,75.859,75.763,75.805,1112460000.0
2008-02-12 21:45:00,75.822,75.831,75.779,75.822,1422160000.0
2008-02-12 22:00:00,75.838,75.838,75.728,75.735,966200000.0
2008-02-12 22:15:00,75.766,75.775,75.699,75.762,1058540000.0
2008-02-12 22:30:00,75.793,75.793,75.708,75.728,783460000.0
2008-02-12 22:45:00,75.739,75.784,75.706,75.738,895660000.0
2008-02-12 23:00:00,75.751,75.79,75.725,75.756,658170000.0
2008-02-12 23:15:00,75.777,75.805,75.758,75.778,494330000.0
2008-02-12 23:30:00,75.81,75.81,75.745,75.797,845860000.0
2008-02-12 23:45:00,75.812,75.827,75.751,75.759,1133130000.0
2008-02-13 00:00:00,75.777,75.777,75.693,75.701,720180000.0
2008-02-13 00:15:00,75.739,75.739,75.643,75.688,861820000.0
2008-02-13 00:30:00,75.712,75.713,75.626,75.668,688280000.0
2008-02-13 00:45:00,75.696,75.719,75.657,75.664,813130000.0
2008-02-13 01:00:00,75.699,75.721,75.668,75.687,1245970000.0
2008-02-13 01:15:00,75.724,75.754,75.69,75.739,758980000.0
2008-02-13 01:30:00,75.752,75.794,75.727,75.728,977260000.0
2008-02-13 01:45:00,75.761,75.782,75.734,75.748,1310820000.0
2008-02-13 02:00:00,75.775,75.83,75.751,75.765,994780000.0
2008-02-13 02:15:00,75.803,75.807,75.738,75.744,1074010000.0
2008-02-13 02:30:00,75.774,75.792,75.745,75.765,938550000.0
2008-02-13 02:45:00,75.786,75.791,75.728,75.728,1474780000.0
2008-02-13 03:00:00,75.758,75.783,75.7,75.738,1189790000.0
2008-02-13 03:15:00,75.751,75.799,75.722,75.733,1068090000.0
2008-02-13 03:30:00,75.762,75.762,75.71,75.72,770100000.0
2008-02-13 03:45:00,75.756,75.756,75.664,75.67,828410000.0
2008-02-13 04:00:00,75.699,75.721,75.626,75.648,803900000.0
2008-02-13 04:15:00,75.693,75.697,75.59,75.599,768660000.0
2008-02-13 04:30:00,75.617,75.671,75.53,75.537,1208940000.0
2008-02-13 04:45:00,75.578,75.636,75.535,75.594,968370000.0
2008-02-13 05:00:00,75.611,75.64,75.572,75.582,746250000.0
2008-02-13 05:15:00,75.647,75.647,75.585,75.622,474600000.0
2008-02-13 05:30:00,75.614,75.652,75.582,75.613,399410000.0
2008-02-13 05:45:00,75.633,75.638,75.571,75.598,924620000.0
2008-02-13 06:00:00,75.629,75.703,75.6,75.661,1002430000.0
2008-02-13 06:15:00,75.666,75.697,75.618,75.64,1159440000.0
2008-02-13 06:30:00,75.682,75.714,75.647,75.658,1258870000.0
2008-02-13 06:45:00,75.684,75.714,75.645,75.661,1277970000.0
2008-02-13 07:00:00,75.658,75.7,75.634,75.684,1139060000.0
2008-02-13 07:15:00,75.713,75.739,75.605,75.632,803450000.0
2008-02-13 07:30:00,75.638,75.689,75.618,75.631,690130000.0
2008-02-13 07:45:00,75.658,75.703,75.623,75.662,1331400000.0
2008-02-13 08:00:00,75.686,75.686,75.566,75.6,1435530000.0
2008-02-13 08:15:00,75.61,75.632,75.565,75.594,811400000.0
2008-02-13 08:30:00,75.622,75.622,75.494,75.54,1139550000.0
2008-02-13 08:45:00,75.582,75.586,75.473,75.568,1529740000.0
2008-02-13 09:00:00,75.562,75.597,75.504,75.535,1134900000.0
2008-02-13 09:15:00,75.581,75.584,75.516,75.538,1322180000.0
2008-02-13 09:30:00,75.582,75.616,75.512,75.616,1139440000.0
2008-02-13 09:45:00,75.627,75.704,75.606,75.704,1226240000.0
2008-02-13 10:00:00,75.688,75.698,75.554,75.562,1423940000.0
2008-02-13 10:15:00,75.561,75.615,75.507,75.553,1499690000.0
2008-02-13 10:30:00,75.555,75.591,75.516,75.583,996090000.0
2008-02-13 10:45:00,75.621,75.621,75.564,75.574,1440880000.0
2008-02-13 11:00:00,75.596,75.657,75.564,75.592,1013490000.0
2008-02-13 11:15:00,75.613,75.66,75.581,75.633,1110630000.0
2008-02-13 11:30:00,75.627,75.7,75.602,75.677,1295750000.0
2008-02-13 11:45:00,75.673,75.673,75.602,75.645,1195380000.0
2008-02-13 12:00:00,75.661,75.735,75.644,75.711,1074020000.0
2008-02-13 12:15:00,75.737,75.757,75.673,75.701,1430370000.0
2008-02-13 12:30:00,75.73,75.773,75.689,75.749,1527190000.0
2008-02-13 12:45:00,75.774,75.878,75.713,75.867,1520320000.0
2008-02-13 13:00:00,75.867,75.891,75.752,75.81,1591180000.0
2008-02-13 13:15:00,75.817,75.868,75.784,75.809,1103180000.0
2008-02-13 13:30:00,75.833,75.88,75.792,75.832,1596320000.0
2008-02-13 13:45:00,75.843,75.891,75.812,75.873,1361350000.0
2008-02-13 14:00:00,75.876,75.96,75.841,75.92,1486040000.0
2008-02-13 14:15:00,75.927,75.967,75.886,75.944,1356250000.0
2008-02-13 14:30:00,75.948,75.963,75.895,75.92,1435460000.0
2008-02-13 14:45:00,75.947,75.947,75.848,75.875,953520000.0
2008-02-13 15:00:00,75.899,75.9,75.807,75.857,797800000.0
2008-02-13 15:15:00,75.874,75.898,75.841,75.869,1157500000.0
2008-02-13 15:30:00,75.906,76.209,75.896,76.113,1300670000.0
2008-02-13 15:45:00,76.137,76.239,76.095,76.211,1205870000.0
2008-02-13 16:00:00,76.247,76.289,76.133,76.181,1080500000.0
2008-02-13 16:15:00,76.218,76.269,76.134,76.256,1033150000.0
2008-02-13 16:30:00,76.259,76.366,76.211,76.244,993750000.0
2008-02-13 16:45:00,76.28,76.318,76.201,76.287,1408380000.0
2008-02-13 17:00:00,76.288,76.329,76.206,76.304,1134650000.0
2008-02-13 17:15:00,76.323,76.323,76.199,76.228,1135650000.0
2008-02-13 17:30:00,76.263,76.268,76.066,76.095,1411280000.0
2008-02-13 17:45:00,76.13,76.238,76.085,76.215,1070980000.0
2008-02-13 18:00:00,76.226,76.24,76.123,76.144,1424330000.0
2008-02-13 18:15:00,76.17,76.171,76.088,76.14,1430130000.0
2008-02-13 18:30:00,76.175,76.203,76.126,76.169,941720000.0
2008-02-13 18:45:00,76.171,76.196,76.125,76.136,1273590000.0
2008-02-13 19:00:00,76.156,76.179,76.106,76.167,1485140000.0
2008-02-13 19:15:00,76.175,76.175,76.124,76.144,1415650000.0
2008-02-13 19:30:00,76.179,76.179,76.091,76.116,1096050000.0
2008-02-13 19:45:00,76.123,76.124,76.08,76.097,937160000.0
2008-02-13 20:00:00,76.111,76.241,76.1,76.222,785730000.0
2008-02-13 20:15:00,76.216,76.283,76.2,76.239,1150310000.0
2008-02-13 20:30:00,76.24,76.251,76.196,76.21,965840000.0
2008-02-13 20:45:00,76.229,76.28,76.193,76.2,1050480000.0
2008-02-13 21:00:00,76.237,76.247,76.165,76.187,1454860000.0
2008-02-13 21:15:00,76.21,76.26,76.162,76.213,1468570000.0
2008-02-13 21:30:00,76.226,76.243,76.204,76.235,1139320000.0
2008-02-13 21:45:00,76.237,76.265,76.198,76.207,1286290000.0
2008-02-13 22:00:00,76.239,76.239,76.165,76.168,1083700000.0
2008-02-13 22:15:00,76.217,76.221,76.15,76.169,965170000.0
2008-02-13 22:30:00,76.211,76.259,76.156,76.226,722330000.0
2008-02-13 22:45:00,76.264,76.274,76.229,76.258,866710000.0
2008-02-13 23:00:00,76.292,76.323,76.239,76.257,575300000.0
2008-02-13 23:15:00,76.304,76.339,76.267,76.278,499100000.0
2008-02-13 23:30:00,76.338,76.34,76.237,76.254,844120000.0
2008-02-13 23:45:00,76.29,76.32,76.229,76.247,1012960000.0
2008-02-14 00:00:00,76.29,76.29,76.162,76.174,967730000.0
2008-02-14 00:15:00,76.209,76.26,76.169,76.259,801510000.0
2008-02-14 00:30:00,76.247,76.26,76.211,76.248,562840000.0
2008-02-14 00:45:00,76.256,76.256,76.188,76.195,1062830000.0
2008-02-14 01:00:00,76.207,76.207,76.146,76.157,989950000.0
2008-02-14 01:15:00,76.186,76.2,76.12,76.174,783350000.0
2008-02-14 01:30:00,76.202,76.213,76.142,76.206,758530000.0
2008-02-14 01:45:00,76.233,76.283,76.143,76.24,1305280000.0
2008-02-14 02:00:00,76.262,76.262,76.094,76.106,1312720000.0
2008-02-14 02:15:00,76.139,76.139,76.032,76.051,1143830000.0
2008-02-14 02:30:00,76.077,76.176,76.019,76.112,1039830000.0
2008-02-14 02:45:00,76.151,76.215,76.114,76.191,1488600000.0
2008-02-14 03:00:00,76.223,76.223,76.148,76.191,1106400000.0
2008-02-14 03:15:00,76.203,76.203,76.106,76.154,1007400000.0
2008-02-14 03:30:00,76.184,76.205,76.124,76.138,869950000.0
2008-02-14 03:45:00,76.157,76.183,76.131,76.148,857790000.0
2008-02-14 04:00:00,76.199,76.199,76.1,76.114,981140000.0
2008-02-14 04:15:00,76.129,76.177,76.098,76.159,846100000.0
2008-02-14 04:30:00,76.192,76.205,76.117,76.153,1176570000.0
2008-02-14 04:45:00,76.206,76.206,76.121,76.169,959930000.0
2008-02-14 05:00:00,76.176,76.181,76.124,76.165,684230000.0
2008-02-14 05:15:00,76.167,76.198,76.11,76.116,709470000.0
2008-02-14 05:30:00,76.157,76.204,76.129,76.143,525390000.0
2008-02-14 05:45:00,76.17,76.194,76.126,76.134,930930000.0
2008-02-14 06:00:00,76.191,76.21,76.133,76.189,940050000.0
2008-02-14 06:15:00,76.249,76.249,76.159,76.167,1099930000.0
2008-02-14 06:30:00,76.187,76.215,76.146,76.178,1195870000.0
2008-02-14 06:45:00,76.211,76.249,76.168,76.244,1269090000.0
2008-02-14 07:00:00,76.277,76.277,76.202,76.214,843480000.0
2008-02-14 07:15:00,76.254,76.291,76.217,76.25,789120000.0
2008-02-14 07:30:00,76.266,76.285,76.214,76.269,800240000.0
2008-02-14 07:45:00,76.291,76.291,76.231,76.232,1141850000.0
2008-02-14 08:00:00,76.244,76.275,76.2,76.256,1411720000.0
2008-02-14 08:15:00,76.275,76.278,76.187,76.19,1125070000.0
2008-02-14 08:30:00,76.212,76.359,76.184,76.35,1249030000.0
2008-02-14 08:45:00,76.356,76.364,76.322,76.355,1361780000.0
2008-02-14 09:00:00,76.365,76.368,76.266,76.277,1105180000.0
2008-02-14 09:15:00,76.295,76.331,76.26,76.281,1300950000.0
2008-02-14 09:30:00,76.297,76.347,76.244,76.347,1113130000.0
2008-02-14 09:45:00,76.39,76.393,76.313,76.36,1232490000.0
2008-02-14 10:00:00,76.362,76.43,76.325,76.4,1403050000.0
2008-02-14 10:15:00,76.436,76.436,76.352,76.366,1505760000.0
2008-02-14 10:30:00,76.388,76.411,76.335,76.366,989340000.0
2008-02-14 10:45:00,76.364,76.391,76.33,76.391,1395140000.0
2008-02-14 11:00:00,76.404,76.448,76.364,76.389,1117440000.0
2008-02-14 11:15:00,76.424,76.479,76.389,76.39,1129800000.0
2008-02-14 11:30:00,76.426,76.452,76.374,76.374,1422640000.0
2008-02-14 11:45:00,76.409,76.419,76.346,76.353,1167020000.0
2008-02-14 12:00:00,76.376,76.421,76.309,76.319,944190000.0
2008-02-14 12:15:00,76.354,76.379,76.288,76.334,1487700000.0
2008-02-14 12:30:00,76.333,76.352,76.282,76.33,1103570000.0
2008-02-14 12:45:00,76.351,76.382,76.312,76.326,1577030000.0
2008-02-14 13:00:00,76.385,76.434,76.332,76.395,1576350000.0
2008-02-14 13:15:00,76.401,76.407,76.339,76.368,1097990000.0
2008-02-14 13:30:00,76.386,76.449,76.362,76.383,1275240000.0
2008-02-14 13:45:00,76.395,76.43,76.347,76.388,1227080000.0
2008-02-14 14:00:00,76.416,76.416,76.296,76.296,1394270000.0
2008-02-14 14:15:00,76.322,76.355,76.269,76.347,1284050000.0
2008-02-14 14:30:00,76.344,76.381,76.311,76.332,1423590000.0
2008-02-14 14:45:00,76.379,76.379,76.315,76.344,931840000.0
2008-02-14 15:00:00,76.343,76.343,76.231,76.284,792220000.0
2008-02-14 15:15:00,76.296,76.307,76.255,76.294,1173460000.0
2008-02-14 15:30:00,76.279,76.427,76.277,76.352,1298060000.0
2008-02-14 15:45:00,76.387,76.445,76.342,76.438,1202990000.0
2008-02-14 16:00:00,76.471,76.594,76.455,76.552,1101490000.0
2008-02-14 16:15:00,76.589,76.589,76.471,76.509,1037720000.0
2008-02-14 16:30:00,76.532,76.532,76.345,76.345,1035970000.0
2008-02-14 16:45:00,76.373,76.47,76.33,76.449,1398740000.0
2008-02-14 17:00:00,76.466,76.48,76.321,76.367,1145730000.0
2008-02-14 17:15:00,76.375,76.433,76.34,76.358,1132050000.0
2008-02-14 17:30:00,76.36,76.407,76.289,76.312,1446860000.0
2008-02-14 17:45:00,76.342,76.383,76.233,76.237,1073530000.0
2008-02-14 18:00:00,76.301,76.301,76.105,76.148,1390410000.0
2008-02-14 18:15:00,76.109,76.176,76.05,76.123,1470030000.0
2008-02-14 18:30:00,76.147,76.154,76.003,76.029,941550000.0
2008-02-14 18:45:00,76.048,76.146,76.022,76.098,1303030000.0
2008-02-14 19:00:00,76.12,76.24,76.082,76.214,1497130000.0
2008-02-14 19:15:00,76.25,76.25,76.156,76.193,1387760000.0
2008-02-14 19:30:00,76.201,76.233,76.156,76.184,1075870000.0
2008-02-14 19:45:00,76.193,76.193,76.065,76.113,972000000.0
2008-02-14 20:00:00,76.119,76.136,75.993,76.004,781520000.0
2008-02-14 20:15:00,76.028,76.06,75.993,76.058,1153090000.0
2008-02-14 20:30:00,76.052,76.093,76.029,76.093,1003880000.0
2008-02-14 20:45:00,76.089,76.1,76.04,76.087,1133710000.0
2008-02-14 21:00:00,76.092,76.136,76.073,76.087,1423790000.0
2008-02-14 21:15:00,76.116,76.165,76.076,76.115,1419410000.0
2008-02-14 21:30:00,76.142,76.166,76.111,76.154,1077210000.0
2008-02-14 21:45:00,76.137,76.167,75.96,76.103,1418230000.0
2008-02-14 22:00:00,76.098,76.154,76.034,76.154,1110560000.0
2008-02-14 22:15:00,76.176,76.207,76.136,76.207,1109680000.0
2008-02-14 22:30:00,76.231,76.231,76.127,76.15,766980000.0
2008-02-14 22:45:00,76.161,76.174,76.091,76.098,873470000.0
2008-02-14 23:00:00,76.115,76.138,76.059,76.065,886020000.0
2008-02-14 23:15:00,76.087,76.109,76.03,76.06,482770000.0
2008-02-14 23:30:00,76.098,76.098,76.001,76.008,905480000.0
2008-02-14 23:45:00,76.038,76.038,75.979,76.004,1265500000.0
2008-02-15 00:00:00,76.034,76.042,75.957,75.968,539580000.0
2008-02-15 00:15:00,75.996,76.017,75.959,75.975,675070000.0
2008-02-15 00:30:00,76.025,76.025,75.969,75.987,703650000.0
2008-02-15 00:45:00,76.008,76.02,75.979,75.986,637160000.0
2008-02-15 01:00:00,76.014,76.022,75.852,75.907,892940000.0
2008-02-15 01:15:00,75.944,75.995,75.9,75.949,994520000.0
2008-02-15 01:30:00,75.974,75.994,75.947,75.968,928940000.0
2008-02-15 01:45:00,76.001,76.001,75.951,75.969,867470000.0
2008-02-15 02:00:00,75.995,76.029,75.953,76.024,1166150000.0
2008-02-15 02:15:00,76.036,76.049,75.978,76.022,1198620000.0
2008-02-15 02:30:00,76.046,76.104,76.015,76.08,1040420000.0
2008-02-15 02:45:00,76.102,76.129,76.054,76.063,1259020000.0
2008-02-15 03:00:00,76.074,76.084,76.001,76.028,1139280000.0
2008-02-15 03:15:00,76.03,76.078,76.009,76.057,983400000.0
2008-02-15 03:30:00,76.073,76.093,76.021,76.06,872870000.0
2008-02-15 03:45:00,76.081,76.099,76.034,76.068,764750000.0
2008-02-15 04:00:00,76.096,76.099,76.057,76.059,793690000.0
2008-02-15 04:15:00,76.106,76.111,76.047,76.074,823290000.0
2008-02-15 04:30:00,76.101,76.158,76.065,76.127,1220680000.0
2008-02-15 04:45:00,76.133,76.196,76.086,76.159,882300000.0
2008-02-15 05:00:00,76.182,76.182,76.129,76.164,633210000.0
2008-02-15 05:15:00,76.172,76.225,76.14,76.203,871390000.0
2008-02-15 05:30:00,76.233,76.24,76.199,76.232,724320000.0
2008-02-15 05:45:00,76.235,76.245,76.183,76.2,936090000.0
2008-02-15 06:00:00,76.21,76.354,76.164,76.251,1051400000.0
2008-02-15 06:15:00,76.281,76.281,76.2,76.226,984080000.0
2008-02-15 06:30:00,76.234,76.247,76.2,76.243,1245460000.0
2008-02-15 06:45:00,76.246,76.251,76.198,76.227,1147760000.0
2008-02-15 07:00:00,76.262,76.299,76.225,76.299,1114590000.0
2008-02-15 07:15:00,76.3,76.323,76.268,76.289,889420000.0
2008-02-15 07:30:00,76.295,76.324,76.238,76.314,814390000.0
2008-02-15 07:45:00,76.35,76.384,76.297,76.353,1377070000.0
2008-02-15 08:00:00,76.39,76.421,76.341,76.385,1389230000.0
2008-02-15 08:15:00,76.42,76.42,76.356,76.39,1164350000.0
2008-02-15 08:30:00,76.416,76.429,76.36,76.396,1045090000.0
2008-02-15 08:45:00,76.407,76.421,76.329,76.384,1551440000.0
2008-02-15 09:00:00,76.4,76.503,76.343,76.421,1150810000.0
2008-02-15 09:15:00,76.415,76.482,76.382,76.474,1235640000.0
2008-02-15 09:30:00,76.489,76.58,76.443,76.448,1087020000.0
2008-02-15 09:45:00,76.479,76.55,76.394,76.545,1191290000.0
2008-02-15 10:00:00,76.538,76.551,76.487,76.501,1346090000.0
2008-02-15 10:15:00,76.512,76.516,76.435,76.501,1482200000.0
2008-02-15 10:30:00,76.531,76.531,76.449,76.523,997500000.0
2008-02-15 10:45:00,76.531,76.555,76.47,76.489,1419810000.0
2008-02-15 11:00:00,76.483,76.524,76.452,76.492,1122790000.0
2008-02-15 11:15:00,76.519,76.557,76.483,76.514,1119090000.0
2008-02-15 11:30:00,76.546,76.546,76.446,76.446,1461660000.0
2008-02-15 11:45:00,76.461,76.505,76.434,76.505,1252310000.0
2008-02-15 12:00:00,76.522,76.551,76.418,76.422,1119100000.0
2008-02-15 12:15:00,76.441,76.445,76.27,76.372,1560720000.0
2008-02-15 12:30:00,76.381,76.393,76.323,76.373,1474640000.0
2008-02-15 12:45:00,76.382,76.382,76.243,76.295,1453130000.0
2008-02-15 13:00:00,76.303,76.303,76.224,76.249,1511750000.0
2008-02-15 13:15:00,76.241,76.287,76.217,76.264,1079890000.0
2008-02-15 13:30:00,76.27,76.299,76.207,76.259,1560140000.0
2008-02-15 13:45:00,76.291,76.295,76.22,76.295,1181400000.0
2008-02-15 14:00:00,76.302,76.302,76.118,76.132,1415830000.0
2008-02-15 14:15:00,76.134,76.248,76.102,76.226,1290340000.0
2008-02-15 14:30:00,76.244,76.281,76.203,76.251,1425620000.0
2008-02-15 14:45:00,76.27,76.273,76.146,76.146,948250000.0
2008-02-15 15:00:00,76.181,76.181,76.062,76.079,804490000.0
2008-02-15 15:15:00,76.045,76.146,76.028,76.117,1132300000.0
2008-02-15 15:30:00,76.096,76.131,75.868,75.967,1315690000.0
2008-02-15 15:45:00,75.991,76.089,75.96,76.061,1233070000.0
2008-02-15 16:00:00,76.086,76.122,76.028,76.088,1062360000.0
2008-02-15 16:15:00,76.09,76.182,76.079,76.139,1052690000.0
2008-02-15 16:30:00,76.147,76.237,76.108,76.191,1020040000.0
2008-02-15 16:45:00,76.208,76.225,76.06,76.062,1441050000.0
2008-02-15 17:00:00,76.085,76.208,75.994,76.153,1133790000.0
2008-02-15 17:15:00,76.162,76.231,76.143,76.218,1139220000.0
2008-02-15 17:30:00,76.228,76.315,76.185,76.212,1428160000.0
2008-02-15 17:45:00,76.223,76.24,76.155,76.166,1077530000.0
2008-02-15 18:00:00,76.196,76.242,76.158,76.202,1404150000.0
2008-02-15 18:15:00,76.204,76.217,76.158,76.217,1477620000.0
2008-02-15 18:30:00,76.218,76.223,76.126,76.18,930270000.0
2008-02-15 18:45:00,76.185,76.232,76.16,76.195,1214270000.0
2008-02-15 19:00:00,76.221,76.26,76.183,76.186,1441160000.0
2008-02-15 19:15:00,76.208,76.228,76.11,76.14,1472080000.0
2008-02-15 19:30:00,76.135,76.143,76.06,76.091,1283060000.0
2008-02-15 19:45:00,76.099,76.159,76.054,76.132,1004970000.0
2008-02-15 20:00:00,76.154,76.154,76.085,76.15,821660000.0
2008-02-15 20:15:00,76.173,76.179,76.059,76.094,1189440000.0
2008-02-15 20:30:00,76.102,76.147,76.069,76.128,1074470000.0
2008-02-15 20:45:00,76.16,76.193,76.135,76.165,1220880000.0
2008-02-15 21:00:00,76.191,76.191,76.14,76.171,1359350000.0
2008-02-15 21:15:00,76.169,76.188,76.128,76.183,1371380000.0
2008-02-15 21:30:00,76.176,76.204,76.133,76.183,1119150000.0
2008-02-15 21:45:00,76.204,76.221,76.15,76.213,1064280000.0
2008-02-15 22:00:00,76.214,76.244,76.176,76.221,834870000.0
2008-02-15 22:15:00,76.256,76.258,76.192,76.218,977210000.0
2008-02-15 22:30:00,76.244,76.244,76.197,76.228,494570000.0
2008-02-15 22:45:00,76.247,76.312,76.227,76.285,719540000.0
2008-02-15 23:00:00,76.31,76.32,76.266,76.267,872250000.0
2008-02-15 23:15:00,76.307,76.309,76.238,76.269,476780000.0
2008-02-15 23:30:00,76.305,76.305,76.196,76.207,968700000.0
2008-02-15 23:45:00,76.241,76.254,76.192,76.254,1120980000.0
2008-02-18 02:00:00,76.314,76.323,76.261,76.298,1418210000.0
2008-02-18 02:15:00,76.331,76.378,76.313,76.369,946550000.0
2008-02-18 02:30:00,76.402,76.43,76.337,76.374,1001340000.0
2008-02-18 02:45:00,76.402,76.424,76.317,76.317,1259810000.0
2008-02-18 03:00:00,76.346,76.384,76.314,76.361,1121900000.0
2008-02-18 03:15:00,76.389,76.389,76.318,76.324,954370000.0
2008-02-18 03:30:00,76.323,76.353,76.298,76.301,901160000.0
2008-02-18 03:45:00,76.333,76.363,76.312,76.355,905260000.0
2008-02-18 04:00:00,76.38,76.413,76.334,76.387,1274460000.0
2008-02-18 04:15:00,76.411,76.411,76.341,76.383,965370000.0
2008-02-18 04:30:00,76.393,76.396,76.349,76.375,570770000.0
2008-02-18 04:45:00,76.38,76.406,76.346,76.398,880220000.0
2008-02-18 05:00:00,76.407,76.43,76.371,76.428,903520000.0
2008-02-18 05:15:00,76.418,76.418,76.369,76.378,724810000.0
2008-02-18 05:30:00,76.393,76.415,76.362,76.374,1005230000.0
2008-02-18 05:45:00,76.408,76.408,76.312,76.338,1016110000.0
2008-02-18 06:00:00,76.358,76.362,76.28,76.338,1329470000.0
2008-02-18 06:15:00,76.363,76.363,76.292,76.296,1087850000.0
2008-02-18 06:30:00,76.324,76.371,76.312,76.355,1531830000.0
2008-02-18 06:45:00,76.362,76.365,76.326,76.358,1435900000.0
2008-02-18 07:00:00,76.355,76.393,76.33,76.345,1176150000.0
2008-02-18 07:15:00,76.379,76.379,76.324,76.333,1067370000.0
2008-02-18 07:30:00,76.367,76.367,76.303,76.342,1097860000.0
2008-02-18 07:45:00,76.348,76.355,76.313,76.349,670390000.0
2008-02-18 08:00:00,76.373,76.381,76.326,76.356,940450000.0
2008-02-18 08:15:00,76.372,76.38,76.324,76.329,1327580000.0
2008-02-18 08:30:00,76.356,76.362,76.299,76.323,1528020000.0
2008-02-18 08:45:00,76.355,76.377,76.322,76.348,1567700000.0
2008-02-18 09:00:00,76.36,76.369,76.319,76.348,1291670000.0
2008-02-18 09:15:00,76.356,76.391,76.331,76.382,879590000.0
2008-02-18 09:30:00,76.4,76.451,76.343,76.403,1524080000.0
2008-02-18 09:45:00,76.436,76.488,76.394,76.471,1383000000.0
2008-02-18 10:00:00,76.485,76.527,76.435,76.457,1063980000.0
2008-02-18 10:15:00,76.441,76.483,76.423,76.471,1338540000.0
2008-02-18 10:30:00,76.471,76.556,76.443,76.51,1115840000.0
2008-02-18 10:45:00,76.534,76.549,76.468,76.533,1082080000.0
2008-02-18 11:00:00,76.539,76.624,76.512,76.589,1406960000.0
2008-02-18 11:15:00,76.598,76.668,76.565,76.649,1008720000.0
2008-02-18 11:30:00,76.659,76.675,76.606,76.632,981270000.0
2008-02-18 11:45:00,76.668,76.679,76.596,76.612,1034980000.0
2008-02-18 12:00:00,76.604,76.658,76.572,76.637,1191080000.0
2008-02-18 12:15:00,76.613,76.679,76.596,76.625,1278320000.0
2008-02-18 12:30:00,76.631,76.634,76.563,76.58,1080020000.0
2008-02-18 12:45:00,76.586,76.596,76.523,76.537,776660000.0
2008-02-18 13:00:00,76.522,76.579,76.495,76.575,893510000.0
2008-02-18 13:15:00,76.614,76.629,76.543,76.557,1536550000.0
2008-02-18 13:30:00,76.578,76.628,76.532,76.607,1293230000.0
2008-02-18 13:45:00,76.612,76.643,76.582,76.595,1489480000.0
2008-02-18 14:00:00,76.602,76.621,76.556,76.614,1340250000.0
2008-02-18 14:15:00,76.641,76.656,76.594,76.611,1578200000.0
2008-02-18 14:30:00,76.615,76.617,76.541,76.602,1099870000.0
2008-02-18 14:45:00,76.613,76.613,76.535,76.537,1573710000.0
2008-02-18 15:00:00,76.566,76.585,76.507,76.559,1522940000.0
2008-02-18 15:15:00,76.55,76.596,76.531,76.541,1483880000.0
2008-02-18 15:30:00,76.563,76.569,76.473,76.523,1469630000.0
2008-02-18 15:45:00,76.524,76.569,76.509,76.511,1052480000.0
2008-02-18 16:00:00,76.542,76.564,76.51,76.564,1211540000.0
2008-02-18 16:15:00,76.569,76.585,76.522,76.576,1408250000.0
2008-02-18 16:30:00,76.562,76.58,76.484,76.58,1105440000.0
2008-02-18 16:45:00,76.57,76.576,76.506,76.54,1094340000.0
2008-02-18 17:00:00,76.561,76.571,76.512,76.529,1372780000.0
2008-02-18 17:15:00,76.544,76.555,76.504,76.541,1003840000.0
2008-02-18 17:30:00,76.553,76.577,76.506,76.536,1547010000.0
2008-02-18 17:45:00,76.535,76.581,76.495,76.579,1393790000.0
2008-02-18 18:00:00,76.578,76.63,76.529,76.595,1177500000.0
2008-02-18 18:15:00,76.649,76.649,76.563,76.592,1072220000.0
2008-02-18 18:30:00,76.57,76.609,76.476,76.605,1321750000.0
2008-02-18 18:45:00,76.615,76.615,76.545,76.609,1068100000.0
2008-02-18 19:00:00,76.613,76.64,76.586,76.627,1584800000.0
2008-02-18 19:15:00,76.636,76.636,76.558,76.582,1204070000.0
2008-02-18 19:30:00,76.606,76.614,76.579,76.598,1082130000.0
2008-02-18 19:45:00,76.61,76.637,76.568,76.592,1531090000.0
2008-02-18 20:00:00,76.6,76.613,76.556,76.613,1336820000.0
2008-02-18 20:15:00,76.626,76.639,76.588,76.599,732290000.0
2008-02-18 20:30:00,76.614,76.618,76.577,76.607,908300000.0
2008-02-18 20:45:00,76.624,76.639,76.572,76.594,1110510000.0
2008-02-18 21:00:00,76.611,76.611,76.555,76.577,1242800000.0
2008-02-18 21:15:00,76.614,76.631,76.586,76.629,1567130000.0
2008-02-18 21:30:00,76.621,76.66,76.615,76.659,1181370000.0
2008-02-18 21:45:00,76.654,76.662,76.62,76.646,994530000.0
2008-02-18 22:00:00,76.654,76.66,76.619,76.637,1058800000.0
2008-02-18 22:15:00,76.659,76.66,76.608,76.639,734760000.0
2008-02-18 22:30:00,76.644,76.649,76.588,76.599,740760000.0
2008-02-18 22:45:00,76.62,76.627,76.564,76.599,732200000.0
2008-02-18 23:00:00,76.603,76.636,76.591,76.615,887740000.0
2008-02-18 23:15:00,76.657,76.659,76.605,76.655,1191720000.0
2008-02-18 23:30:00,76.653,76.656,76.597,76.639,779500000.0
2008-02-18 23:45:00,76.635,76.639,76.588,76.599,899320000.0
2008-02-19 00:00:00,76.646,76.646,76.543,76.569,927770000.0
2008-02-19 00:15:00,76.572,76.602,76.533,76.598,964440000.0
2008-02-19 00:30:00,76.587,76.587,76.524,76.561,1093950000.0
2008-02-19 00:45:00,76.58,76.591,76.536,76.544,1100350000.0
2008-02-19 01:00:00,76.574,76.613,76.549,76.607,1454400000.0
2008-02-19 01:15:00,76.637,76.637,76.569,76.587,1003970000.0
2008-02-19 01:30:00,76.614,76.619,76.555,76.585,1139040000.0
2008-02-19 01:45:00,76.606,76.612,76.558,76.578,1260270000.0
2008-02-19 02:00:00,76.603,76.648,76.562,76.619,1375810000.0
2008-02-19 02:15:00,76.652,76.727,76.633,76.633,1306140000.0
2008-02-19 02:30:00,76.66,76.671,76.613,76.629,1329040000.0
2008-02-19 02:45:00,76.657,76.657,76.585,76.616,1334650000.0
2008-02-19 03:00:00,76.63,76.63,76.511,76.531,1337910000.0
2008-02-19 03:15:00,76.56,76.578,76.508,76.529,1186500000.0
2008-02-19 03:30:00,76.568,76.631,76.533,76.63,687240000.0
2008-02-19 03:45:00,76.597,76.63,76.55,76.554,1053080000.0
2008-02-19 04:00:00,76.629,76.629,76.56,76.59,845050000.0
2008-02-19 04:15:00,76.596,76.611,76.559,76.586,1024230000.0
2008-02-19 04:30:00,76.63,76.63,76.551,76.559,1414390000.0
2008-02-19 04:45:00,76.6,76.602,76.532,76.534,795970000.0
2008-02-19 05:00:00,76.58,76.6,76.541,76.579,1196840000.0
2008-02-19 05:15:00,76.585,76.622,76.545,76.575,1214990000.0
2008-02-19 05:30:00,76.59,76.604,76.553,76.578,989490000.0
2008-02-19 05:45:00,76.586,76.587,76.54,76.569,818820000.0
2008-02-19 06:00:00,76.594,76.62,76.557,76.58,511820000.0
2008-02-19 06:15:00,76.616,76.616,76.569,76.569,765180000.0
2008-02-19 06:30:00,76.592,76.605,76.564,76.588,977600000.0
2008-02-19 06:45:00,76.613,76.613,76.501,76.519,993970000.0
2008-02-19 07:00:00,76.565,76.565,76.486,76.499,1470310000.0
2008-02-19 07:15:00,76.51,76.521,76.387,76.413,1041220000.0
2008-02-19 07:30:00,76.426,76.426,76.36,76.368,1117850000.0
2008-02-19 07:45:00,76.391,76.397,76.318,76.36,1366850000.0
2008-02-19 08:00:00,76.35,76.387,76.3,76.356,1472080000.0
2008-02-19 08:15:00,76.385,76.412,76.296,76.318,1163550000.0
2008-02-19 08:30:00,76.355,76.403,76.306,76.366,1197850000.0
2008-02-19 08:45:00,76.382,76.396,76.351,76.396,994290000.0
2008-02-19 09:00:00,76.405,76.405,76.241,76.259,1067730000.0
2008-02-19 09:15:00,76.26,76.288,76.22,76.283,1011330000.0
2008-02-19 09:30:00,76.272,76.334,76.252,76.252,1379380000.0
2008-02-19 09:45:00,76.268,76.304,76.242,76.302,1096610000.0
2008-02-19 10:00:00,76.314,76.324,76.245,76.282,1100290000.0
2008-02-19 10:15:00,76.308,76.363,76.282,76.348,1373730000.0
2008-02-19 10:30:00,76.355,76.383,76.314,76.328,1098950000.0
2008-02-19 10:45:00,76.356,76.356,76.273,76.327,984960000.0
2008-02-19 11:00:00,76.352,76.352,76.229,76.276,1393060000.0
2008-02-19 11:15:00,76.273,76.273,76.146,76.158,1116820000.0
2008-02-19 11:30:00,76.153,76.21,76.099,76.133,1113230000.0
2008-02-19 11:45:00,76.154,76.195,76.112,76.158,1537920000.0
2008-02-19 12:00:00,76.152,76.174,76.111,76.148,1230460000.0
2008-02-19 12:15:00,76.14,76.167,75.972,76.014,1049770000.0
2008-02-19 12:30:00,76.009,76.022,75.834,75.889,1253020000.0
2008-02-19 12:45:00,75.904,75.94,75.818,75.93,1314730000.0
2008-02-19 13:00:00,75.927,75.955,75.878,75.926,1304020000.0
2008-02-19 13:15:00,75.946,75.976,75.893,75.934,1291800000.0
2008-02-19 13:30:00,75.963,75.98,75.913,75.974,1631490000.0
2008-02-19 13:45:00,75.975,76.043,75.969,76.033,1053470000.0
2008-02-19 14:00:00,76.028,76.085,75.983,76.076,1604480000.0
2008-02-19 14:15:00,76.08,76.131,76.06,76.067,918720000.0
2008-02-19 14:30:00,76.096,76.107,76.032,76.032,1486500000.0
2008-02-19 14:45:00,76.093,76.093,76.02,76.081,1116280000.0
2008-02-19 15:00:00,76.081,76.134,76.031,76.134,1124540000.0
2008-02-19 15:15:00,76.126,76.247,76.103,76.207,1449880000.0
2008-02-19 15:30:00,76.224,76.237,76.164,76.212,1446750000.0
2008-02-19 15:45:00,76.219,76.219,76.113,76.185,937460000.0
2008-02-19 16:00:00,76.182,76.291,76.14,76.26,1070860000.0
2008-02-19 16:15:00,76.269,76.336,76.262,76.289,1069210000.0
2008-02-19 16:30:00,76.313,76.378,76.265,76.282,1387390000.0
2008-02-19 16:45:00,76.312,76.327,76.211,76.238,1105460000.0
2008-02-19 17:00:00,76.236,76.262,76.173,76.192,1129170000.0
2008-02-19 17:15:00,76.196,76.247,76.15,76.177,1481600000.0
2008-02-19 17:30:00,76.184,76.184,76.061,76.093,1398540000.0
2008-02-19 17:45:00,76.099,76.104,76.027,76.064,1142390000.0
2008-02-19 18:00:00,76.079,76.081,75.993,76.018,1095870000.0
2008-02-19 18:15:00,76.025,76.025,75.926,75.938,1003470000.0
2008-02-19 18:30:00,75.965,76.057,75.924,76.032,1374170000.0
2008-02-19 18:45:00,76.047,76.085,76.003,76.055,1132410000.0
2008-02-19 19:00:00,76.049,76.144,76.016,76.088,1114430000.0
2008-02-19 19:15:00,76.092,76.15,76.03,76.148,1334950000.0
2008-02-19 19:30:00,76.14,76.14,76.052,76.085,1096100000.0
2008-02-19 19:45:00,76.095,76.114,76.06,76.064,1016820000.0
2008-02-19 20:00:00,76.103,76.182,76.068,76.163,1472750000.0
2008-02-19 20:15:00,76.179,76.292,76.147,76.292,1340120000.0
2008-02-19 20:30:00,76.324,76.341,76.247,76.279,1129260000.0
2008-02-19 20:45:00,76.294,76.312,76.226,76.283,1229680000.0
2008-02-19 21:00:00,76.294,76.3,76.206,76.269,1441600000.0
2008-02-19 21:15:00,76.284,76.32,76.253,76.277,850250000.0
2008-02-19 21:30:00,76.269,76.281,76.156,76.18,1163440000.0
2008-02-19 21:45:00,76.174,76.174,76.042,76.097,1347730000.0
2008-02-19 22:00:00,76.116,76.135,76.056,76.128,857430000.0
2008-02-19 22:15:00,76.153,76.153,76.068,76.099,979060000.0
2008-02-19 22:30:00,76.113,76.146,76.089,76.125,738530000.0
2008-02-19 22:45:00,76.152,76.152,76.083,76.119,499700000.0
2008-02-19 23:00:00,76.139,76.183,76.107,76.158,900220000.0
2008-02-19 23:15:00,76.196,76.204,76.151,76.158,496190000.0
2008-02-19 23:30:00,76.186,76.216,76.155,76.169,649310000.0
2008-02-19 23:45:00,76.193,76.195,76.157,76.158,942860000.0
2008-02-20 00:00:00,76.2,76.221,76.172,76.187,589510000.0
2008-02-20 00:15:00,76.216,76.234,76.177,76.177,730930000.0
2008-02-20 00:30:00,76.211,76.241,76.176,76.226,643130000.0
2008-02-20 00:45:00,76.256,76.27,76.22,76.237,727070000.0
2008-02-20 01:00:00,76.25,76.326,76.239,76.319,1031150000.0
2008-02-20 01:15:00,76.352,76.374,76.313,76.329,900190000.0
2008-02-20 01:30:00,76.324,76.396,76.323,76.376,790480000.0
2008-02-20 01:45:00,76.405,76.433,76.371,76.387,1274540000.0
2008-02-20 02:00:00,76.399,76.426,76.377,76.419,1175710000.0
2008-02-20 02:15:00,76.426,76.426,76.37,76.389,1096920000.0
2008-02-20 02:30:00,76.411,76.449,76.349,76.349,1499730000.0
2008-02-20 02:45:00,76.376,76.404,76.276,76.367,1341590000.0
2008-02-20 03:00:00,76.385,76.39,76.335,76.341,1355630000.0
2008-02-20 03:15:00,76.356,76.361,76.287,76.327,1236840000.0
2008-02-20 03:30:00,76.355,76.355,76.288,76.327,1058210000.0
2008-02-20 03:45:00,76.353,76.366,76.299,76.321,1293970000.0
2008-02-20 04:00:00,76.353,76.389,76.318,76.365,1365380000.0
2008-02-20 04:15:00,76.387,76.467,76.362,76.402,1088590000.0
2008-02-20 04:30:00,76.471,76.541,76.412,76.505,1393240000.0
2008-02-20 04:45:00,76.526,76.584,76.5,76.567,1055670000.0
2008-02-20 05:00:00,76.578,76.619,76.54,76.552,906280000.0
2008-02-20 05:15:00,76.618,76.618,76.49,76.49,1263900000.0
2008-02-20 05:30:00,76.527,76.539,76.479,76.513,724820000.0
2008-02-20 05:45:00,76.502,76.543,76.414,76.429,1028020000.0
2008-02-20 06:00:00,76.441,76.453,76.375,76.421,960490000.0
2008-02-20 06:15:00,76.444,76.444,76.341,76.369,1314420000.0
2008-02-20 06:30:00,76.396,76.451,76.363,76.435,1108360000.0
2008-02-20 06:45:00,76.455,76.458,76.383,76.396,870050000.0
2008-02-20 07:00:00,76.413,76.45,76.404,76.427,642670000.0
2008-02-20 07:15:00,76.446,76.46,76.373,76.388,1015880000.0
2008-02-20 07:30:00,76.422,76.422,76.326,76.346,1025400000.0
2008-02-20 07:45:00,76.384,76.384,76.294,76.301,1264780000.0
2008-02-20 08:00:00,76.316,76.318,76.248,76.271,1576080000.0
2008-02-20 08:15:00,76.296,76.323,76.262,76.273,1140250000.0
2008-02-20 08:30:00,76.284,76.304,76.241,76.248,1215450000.0
2008-02-20 08:45:00,76.27,76.275,76.194,76.194,994070000.0
2008-02-20 09:00:00,76.203,76.231,76.099,76.11,1056460000.0
2008-02-20 09:15:00,76.155,76.155,76.044,76.05,989360000.0
2008-02-20 09:30:00,76.072,76.13,76.021,76.089,1359600000.0
2008-02-20 09:45:00,76.095,76.107,75.995,76.006,1118860000.0
2008-02-20 10:00:00,76.038,76.069,75.946,76.046,1083560000.0
2008-02-20 10:15:00,76.07,76.07,75.973,75.982,1434330000.0
2008-02-20 10:30:00,76.002,76.048,75.962,76.013,1046810000.0
2008-02-20 10:45:00,76.026,76.052,75.976,75.987,911550000.0
2008-02-20 11:00:00,75.995,76.002,75.927,75.992,1312670000.0
2008-02-20 11:15:00,76.017,76.095,75.992,76.08,1077540000.0
2008-02-20 11:30:00,76.101,76.175,76.043,76.132,1008570000.0
2008-02-20 11:45:00,76.153,76.197,76.105,76.181,1488030000.0
2008-02-20 12:00:00,76.207,76.316,76.196,76.308,1231470000.0
2008-02-20 12:15:00,76.323,76.363,76.29,76.308,1060310000.0
2008-02-20 12:30:00,76.325,76.369,76.26,76.338,1098010000.0
2008-02-20 12:45:00,76.348,76.374,76.273,76.309,1317520000.0
2008-02-20 13:00:00,76.33,76.331,76.257,76.306,1393750000.0
2008-02-20 13:15:00,76.315,76.352,76.285,76.335,1276820000.0
2008-02-20 13:30:00,76.347,76.363,76.254,76.272,1403190000.0
2008-02-20 13:45:00,76.323,76.379,76.283,76.283,992100000.0
2008-02-20 14:00:00,76.307,76.338,76.136,76.136,1572160000.0
2008-02-20 14:15:00,76.132,76.217,76.096,76.182,983340000.0
2008-02-20 14:30:00,76.189,76.21,76.123,76.183,1498370000.0
2008-02-20 14:45:00,76.215,76.419,76.176,76.386,1015690000.0
2008-02-20 15:00:00,76.414,76.471,76.379,76.401,1146740000.0
2008-02-20 15:15:00,76.414,76.419,76.304,76.344,1433360000.0
2008-02-20 15:30:00,76.36,76.494,76.189,76.271,1468750000.0
2008-02-20 15:45:00,76.293,76.514,76.255,76.502,952940000.0
2008-02-20 16:00:00,76.52,76.573,76.349,76.374,1059240000.0
2008-02-20 16:15:00,76.377,76.445,76.338,76.434,1051170000.0
2008-02-20 16:30:00,76.4,76.485,76.383,76.438,1357980000.0
2008-02-20 16:45:00,76.463,76.515,76.427,76.473,1114510000.0
2008-02-20 17:00:00,76.459,76.487,76.309,76.334,1114640000.0
2008-02-20 17:15:00,76.341,76.465,76.334,76.429,1444950000.0
2008-02-20 17:30:00,76.455,76.52,76.396,76.471,1373300000.0
2008-02-20 17:45:00,76.506,76.549,76.434,76.519,1093640000.0
2008-02-20 18:00:00,76.541,76.556,76.405,76.454,1095270000.0
2008-02-20 18:15:00,76.446,76.506,76.39,76.408,1014600000.0
2008-02-20 18:30:00,76.407,76.443,76.355,76.435,1394920000.0
2008-02-20 18:45:00,76.415,76.483,76.404,76.433,1135230000.0
2008-02-20 19:00:00,76.46,76.587,76.416,76.556,1127800000.0
2008-02-20 19:15:00,76.578,76.754,76.515,76.685,1426980000.0
2008-02-20 19:30:00,76.68,76.734,76.623,76.666,1106650000.0
2008-02-20 19:45:00,76.659,76.672,76.597,76.612,1204410000.0
2008-02-20 20:00:00,76.633,76.751,76.593,76.714,1371510000.0
2008-02-20 20:15:00,76.729,76.729,76.628,76.665,1324130000.0
2008-02-20 20:30:00,76.674,76.678,76.608,76.652,1138210000.0
2008-02-20 20:45:00,76.664,76.679,76.624,76.628,1225660000.0
2008-02-20 21:00:00,76.65,76.687,76.561,76.591,1426310000.0
2008-02-20 21:15:00,76.62,76.659,76.567,76.615,862500000.0
2008-02-20 21:30:00,76.612,76.623,76.542,76.579,1159410000.0
2008-02-20 21:45:00,76.588,76.653,76.573,76.611,1388370000.0
2008-02-20 22:00:00,76.651,76.66,76.583,76.601,845570000.0
2008-02-20 22:15:00,76.649,76.661,76.569,76.576,792230000.0
2008-02-20 22:30:00,76.611,76.635,76.554,76.577,730150000.0
2008-02-20 22:45:00,76.596,76.658,76.574,76.617,475990000.0
2008-02-20 23:00:00,76.668,76.668,76.559,76.587,927330000.0
2008-02-20 23:15:00,76.62,76.62,76.531,76.551,616190000.0
2008-02-20 23:30:00,76.599,76.639,76.54,76.588,892400000.0
2008-02-20 23:45:00,76.636,76.636,76.561,76.567,993080000.0
2008-02-21 00:00:00,76.601,76.601,76.556,76.581,372440000.0
2008-02-21 00:15:00,76.605,76.605,76.53,76.535,510020000.0
2008-02-21 00:30:00,76.561,76.561,76.52,76.521,541110000.0
2008-02-21 00:45:00,76.546,76.546,76.49,76.51,730630000.0
2008-02-21 01:00:00,76.533,76.533,76.47,76.476,919830000.0
2008-02-21 01:15:00,76.514,76.516,76.447,76.476,800370000.0
2008-02-21 01:30:00,76.496,76.504,76.448,76.449,743730000.0
2008-02-21 01:45:00,76.485,76.546,76.448,76.509,1253220000.0
2008-02-21 02:00:00,76.546,76.552,76.492,76.508,1274350000.0
2008-02-21 02:15:00,76.54,76.552,76.472,76.519,1327840000.0
2008-02-21 02:30:00,76.544,76.591,76.512,76.529,1452570000.0
2008-02-21 02:45:00,76.559,76.575,76.516,76.529,1255710000.0
2008-02-21 03:00:00,76.558,76.595,76.491,76.566,1274860000.0
2008-02-21 03:15:00,76.613,76.633,76.541,76.607,1079380000.0
2008-02-21 03:30:00,76.627,76.663,76.57,76.572,855770000.0
2008-02-21 03:45:00,76.641,76.641,76.564,76.594,1492430000.0
2008-02-21 04:00:00,76.633,76.636,76.574,76.61,1214540000.0
2008-02-21 04:15:00,76.605,76.631,76.542,76.574,1072140000.0
2008-02-21 04:30:00,76.589,76.589,76.526,76.557,1125310000.0
2008-02-21 04:45:00,76.563,76.581,76.514,76.569,884690000.0
2008-02-21 05:00:00,76.56,76.567,76.506,76.519,1094940000.0
2008-02-21 05:15:00,76.588,76.589,76.497,76.499,1325400000.0
2008-02-21 05:30:00,76.534,76.54,76.435,76.514,1079040000.0
2008-02-21 05:45:00,76.523,76.582,76.494,76.579,1055000000.0
2008-02-21 06:00:00,76.575,76.608,76.522,76.574,925780000.0
2008-02-21 06:15:00,76.576,76.603,76.514,76.565,1292400000.0
2008-02-21 06:30:00,76.603,76.603,76.531,76.539,1110140000.0
2008-02-21 06:45:00,76.575,76.592,76.528,76.585,889640000.0
2008-02-21 07:00:00,76.604,76.649,76.554,76.639,1334880000.0
2008-02-21 07:15:00,76.68,76.7,76.607,76.653,857300000.0
2008-02-21 07:30:00,76.676,76.689,76.622,76.654,1125320000.0
2008-02-21 07:45:00,76.656,76.681,76.626,76.663,1362100000.0
2008-02-21 08:00:00,76.676,76.677,76.613,76.669,1479490000.0
2008-02-21 08:15:00,76.685,76.685,76.573,76.596,1167470000.0
2008-02-21 08:30:00,76.637,76.645,76.559,76.569,1073920000.0
2008-02-21 08:45:00,76.604,76.608,76.525,76.571,963020000.0
2008-02-21 09:00:00,76.619,76.637,76.544,76.614,1039670000.0
2008-02-21 09:15:00,76.667,76.667,76.517,76.564,976450000.0
2008-02-21 09:30:00,76.562,76.592,76.512,76.557,1168420000.0
2008-02-21 09:45:00,76.591,76.613,76.547,76.589,1099840000.0
2008-02-21 10:00:00,76.603,76.611,76.519,76.569,1006500000.0
2008-02-21 10:15:00,76.567,76.584,76.491,76.579,1417260000.0
2008-02-21 10:30:00,76.57,76.576,76.462,76.464,1068620000.0
2008-02-21 10:45:00,76.479,76.554,76.458,76.53,985980000.0
2008-02-21 11:00:00,76.532,76.57,76.504,76.504,1336200000.0
2008-02-21 11:15:00,76.543,76.581,76.484,76.566,1128130000.0
2008-02-21 11:30:00,76.583,76.583,76.486,76.52,1088160000.0
2008-02-21 11:45:00,76.513,76.602,76.478,76.588,1507480000.0
2008-02-21 12:00:00,76.603,76.638,76.563,76.601,1269990000.0
2008-02-21 12:15:00,76.626,76.626,76.545,76.582,1076710000.0
2008-02-21 12:30:00,76.576,76.636,76.553,76.589,1217120000.0
2008-02-21 12:45:00,76.614,76.681,76.585,76.614,1182850000.0
2008-02-21 13:00:00,76.63,76.714,76.599,76.679,1376230000.0
2008-02-21 13:15:00,76.71,76.741,76.679,76.699,1492400000.0
2008-02-21 13:30:00,76.715,76.756,76.691,76.714,1651410000.0
2008-02-21 13:45:00,76.716,76.772,76.69,76.719,1054260000.0
2008-02-21 14:00:00,76.726,76.728,76.6,76.684,1648300000.0
2008-02-21 14:15:00,76.716,76.727,76.655,76.708,965910000.0
2008-02-21 14:30:00,76.704,76.743,76.645,76.724,1493100000.0
2008-02-21 14:45:00,76.726,76.726,76.623,76.653,1089160000.0
2008-02-21 15:00:00,76.672,76.683,76.561,76.576,1093270000.0
2008-02-21 15:15:00,76.6,76.6,76.542,76.593,1493800000.0
2008-02-21 15:30:00,76.594,76.638,76.553,76.591,1461950000.0
2008-02-21 15:45:00,76.61,76.631,76.581,76.625,928720000.0
2008-02-21 16:00:00,76.633,76.66,76.574,76.587,1055390000.0
2008-02-21 16:15:00,76.587,76.592,76.534,76.55,1080810000.0
2008-02-21 16:30:00,76.581,76.603,76.517,76.594,1360110000.0
2008-02-21 16:45:00,76.587,76.597,76.533,76.554,1135420000.0
2008-02-21 17:00:00,76.551,76.551,76.313,76.412,1156330000.0
2008-02-21 17:15:00,76.403,76.462,76.314,76.337,1518790000.0
2008-02-21 17:30:00,76.365,76.365,76.22,76.237,1387030000.0
2008-02-21 17:45:00,76.265,76.302,76.168,76.183,1126120000.0
2008-02-21 18:00:00,76.195,76.316,76.172,76.278,960640000.0
2008-02-21 18:15:00,76.296,76.317,76.214,76.296,1017920000.0
2008-02-21 18:30:00,76.28,76.32,76.244,76.251,1405370000.0
2008-02-21 18:45:00,76.26,76.291,76.22,76.273,1116030000.0
2008-02-21 19:00:00,76.285,76.285,76.177,76.232,1079030000.0
2008-02-21 19:15:00,76.233,76.233,76.05,76.074,1413170000.0
2008-02-21 19:30:00,76.082,76.129,76.001,76.114,1082750000.0
2008-02-21 19:45:00,76.139,76.142,76.051,76.06,1189960000.0
2008-02-21 20:00:00,76.075,76.101,75.949,75.971,1428410000.0
2008-02-21 20:15:00,75.964,76.042,75.941,76.005,1278850000.0
2008-02-21 20:30:00,76.029,76.03,75.94,76.001,1132420000.0
2008-02-21 20:45:00,76.023,76.031,75.949,76.011,1128690000.0
2008-02-21 21:00:00,76.031,76.063,75.986,76.0,1465260000.0
2008-02-21 21:15:00,76.012,76.134,75.992,76.129,848030000.0
2008-02-21 21:30:00,76.128,76.163,76.091,76.102,1189170000.0
2008-02-21 21:45:00,76.123,76.14,76.075,76.116,1169420000.0
2008-02-21 22:00:00,76.135,76.135,76.03,76.063,873620000.0
2008-02-21 22:15:00,76.086,76.102,76.033,76.039,1025050000.0
2008-02-21 22:30:00,76.064,76.113,75.989,76.048,860400000.0
2008-02-21 22:45:00,76.052,76.064,76.005,76.05,366220000.0
2008-02-21 23:00:00,76.066,76.073,76.009,76.05,897680000.0
2008-02-21 23:15:00,76.077,76.084,76.046,76.054,456600000.0
2008-02-21 23:30:00,76.069,76.117,76.046,76.096,905080000.0
2008-02-21 23:45:00,76.146,76.146,76.091,76.108,872940000.0
2008-02-22 00:00:00,76.127,76.127,76.045,76.049,794120000.0
2008-02-22 00:15:00,76.079,76.08,76.021,76.048,752300000.0
2008-02-22 00:30:00,76.073,76.093,76.038,76.06,665850000.0
2008-02-22 00:45:00,76.066,76.069,75.998,76.006,970860000.0
2008-02-22 01:00:00,76.042,76.046,75.998,76.045,1323980000.0
2008-02-22 01:15:00,76.072,76.099,76.029,76.078,682390000.0
2008-02-22 01:30:00,76.114,76.136,76.057,76.097,748740000.0
2008-02-22 01:45:00,76.123,76.154,76.083,76.111,1342130000.0
2008-02-22 02:00:00,76.146,76.151,76.099,76.119,794320000.0
2008-02-22 02:15:00,76.143,76.239,76.112,76.228,834460000.0
2008-02-22 02:30:00,76.248,76.305,76.237,76.269,1493960000.0
2008-02-22 02:45:00,76.304,76.327,76.247,76.275,1220630000.0
2008-02-22 03:00:00,76.314,76.314,76.232,76.246,1239750000.0
2008-02-22 03:15:00,76.267,76.328,76.24,76.251,1116360000.0
2008-02-22 03:30:00,76.276,76.307,76.242,76.277,938860000.0
2008-02-22 03:45:00,76.295,76.316,76.239,76.287,1283180000.0
2008-02-22 04:00:00,76.304,76.309,76.255,76.29,1333710000.0
2008-02-22 04:15:00,76.278,76.298,76.259,76.279,1098090000.0
2008-02-22 04:30:00,76.286,76.289,76.225,76.259,1129650000.0
2008-02-22 04:45:00,76.291,76.303,76.243,76.284,910950000.0
2008-02-22 05:00:00,76.299,76.299,76.228,76.242,881730000.0
2008-02-22 05:15:00,76.295,76.312,76.222,76.224,1376300000.0
2008-02-22 05:30:00,76.28,76.302,76.234,76.297,900250000.0
2008-02-22 05:45:00,76.313,76.323,76.271,76.294,705430000.0
2008-02-22 06:00:00,76.308,76.339,76.273,76.304,897550000.0
2008-02-22 06:15:00,76.306,76.32,76.291,76.318,445330000.0
2008-02-22 06:30:00,76.336,76.337,76.292,76.325,917350000.0
2008-02-22 06:45:00,76.329,76.339,76.293,76.299,982410000.0
2008-02-22 07:00:00,76.327,76.335,76.289,76.305,1070900000.0
2008-02-22 07:15:00,76.355,76.367,76.279,76.299,914130000.0
2008-02-22 07:30:00,76.347,76.369,76.29,76.33,948870000.0
2008-02-22 07:45:00,76.325,76.342,76.277,76.298,1497350000.0
2008-02-22 08:00:00,76.321,76.392,76.3,76.347,1525240000.0
2008-02-22 08:15:00,76.4,76.4,76.32,76.335,1185550000.0
2008-02-22 08:30:00,76.348,76.353,76.261,76.295,1259250000.0
2008-02-22 08:45:00,76.295,76.324,76.251,76.286,1018940000.0
2008-02-22 09:00:00,76.317,76.329,76.243,76.275,911520000.0
2008-02-22 09:15:00,76.275,76.292,76.246,76.259,981570000.0
2008-02-22 09:30:00,76.284,76.286,76.183,76.212,1372560000.0
2008-02-22 09:45:00,76.244,76.245,76.185,76.212,1094470000.0
2008-02-22 10:00:00,76.219,76.219,76.124,76.156,1093290000.0
2008-02-22 10:15:00,76.179,76.251,76.155,76.169,1431930000.0
2008-02-22 10:30:00,76.187,76.236,76.135,76.233,1026950000.0
2008-02-22 10:45:00,76.244,76.249,76.187,76.218,991190000.0
2008-02-22 11:00:00,76.227,76.276,76.178,76.202,1377700000.0
2008-02-22 11:15:00,76.225,76.23,76.114,76.166,1135010000.0
2008-02-22 11:30:00,76.193,76.193,76.034,76.041,1096030000.0
2008-02-22 11:45:00,76.063,76.126,76.026,76.059,1484440000.0
2008-02-22 12:00:00,76.083,76.139,76.048,76.127,1239000000.0
2008-02-22 12:15:00,76.183,76.183,76.098,76.116,1041600000.0
2008-02-22 12:30:00,76.128,76.134,76.082,76.093,1072270000.0
2008-02-22 12:45:00,76.124,76.138,76.083,76.115,1219410000.0
2008-02-22 13:00:00,76.121,76.121,76.002,76.081,1402580000.0
2008-02-22 13:15:00,76.084,76.111,76.015,76.105,1557210000.0
2008-02-22 13:30:00,76.122,76.122,76.024,76.038,1704640000.0
2008-02-22 13:45:00,76.085,76.085,76.006,76.055,1002040000.0
2008-02-22 14:00:00,76.06,76.103,76.003,76.086,1564230000.0
2008-02-22 14:15:00,76.111,76.12,76.043,76.093,983700000.0
2008-02-22 14:30:00,76.083,76.14,76.066,76.116,1280410000.0
2008-02-22 14:45:00,76.106,76.112,76.013,76.036,1085080000.0
2008-02-22 15:00:00,76.061,76.061,75.946,75.998,1128970000.0
2008-02-22 15:15:00,76.015,76.119,75.996,76.098,1444200000.0
2008-02-22 15:30:00,76.105,76.212,76.076,76.191,1456820000.0
2008-02-22 15:45:00,76.217,76.289,76.154,76.276,940060000.0
2008-02-22 16:00:00,76.273,76.277,76.116,76.141,1067710000.0
2008-02-22 16:15:00,76.155,76.163,76.056,76.136,1046410000.0
2008-02-22 16:30:00,76.131,76.17,76.034,76.045,1380960000.0
2008-02-22 16:45:00,76.072,76.146,76.027,76.098,1110060000.0
2008-02-22 17:00:00,76.119,76.13,76.036,76.066,1119340000.0
2008-02-22 17:15:00,76.052,76.069,75.973,75.983,1500740000.0
2008-02-22 17:30:00,76.01,76.054,75.916,76.028,1391980000.0
2008-02-22 17:45:00,76.061,76.061,75.946,76.006,1120170000.0
2008-02-22 18:00:00,76.008,76.035,75.935,76.02,1114090000.0
2008-02-22 18:15:00,76.025,76.081,76.007,76.035,1028240000.0
2008-02-22 18:30:00,76.065,76.134,76.019,76.021,1407770000.0
2008-02-22 18:45:00,76.038,76.114,76.025,76.067,1144160000.0
2008-02-22 19:00:00,76.085,76.085,75.917,75.943,1097370000.0
2008-02-22 19:15:00,75.957,75.995,75.936,75.968,1440140000.0
2008-02-22 19:30:00,75.977,75.989,75.898,75.934,1117990000.0
2008-02-22 19:45:00,75.965,75.965,75.905,75.955,1113330000.0
2008-02-22 20:00:00,75.965,76.002,75.911,76.002,1440480000.0
2008-02-22 20:15:00,76.004,76.024,75.915,75.942,1292420000.0
2008-02-22 20:30:00,75.948,75.983,75.861,75.982,1131990000.0
2008-02-22 20:45:00,75.976,76.028,75.954,75.974,1212890000.0
2008-02-22 21:00:00,75.98,75.991,75.942,75.965,1240990000.0
2008-02-22 21:15:00,75.993,76.02,75.948,75.973,805020000.0
2008-02-22 21:30:00,75.981,76.039,75.956,76.035,1179420000.0
2008-02-22 21:45:00,76.042,76.047,75.99,76.04,1421740000.0
2008-02-22 22:00:00,76.036,76.063,75.988,76.004,821790000.0
2008-02-22 22:15:00,76.043,76.098,75.958,76.09,1100570000.0
2008-02-22 22:30:00,76.129,76.212,76.085,76.166,866360000.0
2008-02-22 22:45:00,76.186,76.274,76.161,76.209,472210000.0
2008-02-22 23:00:00,76.237,76.262,76.218,76.226,839180000.0
2008-02-22 23:15:00,76.254,76.261,76.203,76.206,520970000.0
2008-02-22 23:30:00,76.234,76.259,76.164,76.185,1035940000.0
2008-02-22 23:45:00,76.219,76.219,76.145,76.155,1005600000.0
2008-02-25 02:00:00,76.271,76.282,76.222,76.244,1624590000.0
2008-02-25 02:15:00,76.269,76.332,76.234,76.312,863870000.0
2008-02-25 02:30:00,76.335,76.371,76.322,76.327,1036190000.0
2008-02-25 02:45:00,76.358,76.386,76.328,76.342,1379730000.0
2008-02-25 03:00:00,76.354,76.358,76.219,76.219,1052820000.0
2008-02-25 03:15:00,76.238,76.278,76.231,76.259,764180000.0
2008-02-25 03:30:00,76.287,76.313,76.26,76.292,932450000.0
2008-02-25 03:45:00,76.316,76.316,76.267,76.269,740530000.0
2008-02-25 04:00:00,76.319,76.319,76.258,76.307,1119360000.0
2008-02-25 04:15:00,76.306,76.328,76.28,76.316,1050080000.0
2008-02-25 04:30:00,76.333,76.335,76.289,76.322,687740000.0
2008-02-25 04:45:00,76.317,76.359,76.296,76.338,995240000.0
2008-02-25 05:00:00,76.355,76.359,76.324,76.348,428090000.0
2008-02-25 05:15:00,76.355,76.37,76.321,76.367,847080000.0
2008-02-25 05:30:00,76.364,76.372,76.319,76.319,1070520000.0
2008-02-25 05:45:00,76.352,76.361,76.318,76.347,810720000.0
2008-02-25 06:00:00,76.357,76.359,76.295,76.346,1326600000.0
2008-02-25 06:15:00,76.361,76.367,76.298,76.311,1105340000.0
2008-02-25 06:30:00,76.33,76.337,76.298,76.327,886390000.0
2008-02-25 06:45:00,76.337,76.366,76.299,76.327,1389080000.0
2008-02-25 07:00:00,76.36,76.405,76.309,76.318,1238170000.0
2008-02-25 07:15:00,76.341,76.364,76.284,76.352,1159520000.0
2008-02-25 07:30:00,76.357,76.369,76.304,76.337,1298840000.0
2008-02-25 07:45:00,76.349,76.364,76.318,76.35,1418450000.0
2008-02-25 08:00:00,76.365,76.38,76.248,76.288,1185360000.0
2008-02-25 08:15:00,76.297,76.303,76.198,76.221,1081870000.0
2008-02-25 08:30:00,76.246,76.258,76.17,76.179,1383610000.0
2008-02-25 08:45:00,76.204,76.226,76.179,76.179,1089160000.0
2008-02-25 09:00:00,76.225,76.24,76.195,76.199,1098240000.0
2008-02-25 09:15:00,76.238,76.271,76.199,76.243,1373690000.0
2008-02-25 09:30:00,76.266,76.322,76.243,76.315,1000320000.0
2008-02-25 09:45:00,76.336,76.381,76.296,76.363,1088760000.0
2008-02-25 10:00:00,76.382,76.411,76.347,76.385,1146460000.0
2008-02-25 10:15:00,76.407,76.42,76.369,76.401,1509780000.0
2008-02-25 10:30:00,76.397,76.41,76.323,76.363,1433410000.0
2008-02-25 10:45:00,76.395,76.424,76.333,76.4,1105260000.0
2008-02-25 11:00:00,76.42,76.454,76.369,76.421,1080240000.0
2008-02-25 11:15:00,76.442,76.49,76.39,76.455,1327450000.0
2008-02-25 11:30:00,76.495,76.596,76.475,76.56,1046910000.0
2008-02-25 11:45:00,76.597,76.653,76.566,76.595,1043520000.0
2008-02-25 12:00:00,76.609,76.64,76.571,76.601,902470000.0
2008-02-25 12:15:00,76.615,76.641,76.57,76.594,1577230000.0
2008-02-25 12:30:00,76.601,76.602,76.534,76.58,1413580000.0
2008-02-25 12:45:00,76.58,76.632,76.542,76.585,1114830000.0
2008-02-25 13:00:00,76.599,76.742,76.599,76.715,1076200000.0
2008-02-25 13:15:00,76.718,76.745,76.666,76.677,1515630000.0
2008-02-25 13:30:00,76.708,76.711,76.643,76.656,959510000.0
2008-02-25 13:45:00,76.68,76.701,76.647,76.695,1596540000.0
2008-02-25 14:00:00,76.693,76.712,76.632,76.661,1030430000.0
2008-02-25 14:15:00,76.674,76.676,76.605,76.635,1661020000.0
2008-02-25 14:30:00,76.653,76.653,76.592,76.62,1511290000.0
2008-02-25 14:45:00,76.648,76.651,76.594,76.615,1363190000.0
2008-02-25 15:00:00,76.641,76.683,76.59,76.595,1305140000.0
2008-02-25 15:15:00,76.607,76.611,76.488,76.531,1200810000.0
2008-02-25 15:30:00,76.535,76.549,76.462,76.506,1047760000.0
2008-02-25 15:45:00,76.526,76.575,76.508,76.539,1243650000.0
2008-02-25 16:00:00,76.548,76.592,76.523,76.544,1481000000.0
2008-02-25 16:15:00,76.57,76.61,76.521,76.543,1071580000.0
2008-02-25 16:30:00,76.552,76.611,76.484,76.517,1111840000.0
2008-02-25 16:45:00,76.53,76.577,76.466,76.484,1376840000.0
2008-02-25 17:00:00,76.519,76.678,76.507,76.628,990600000.0
2008-02-25 17:15:00,76.637,76.732,76.595,76.73,1050450000.0
2008-02-25 17:30:00,76.747,76.747,76.655,76.677,1388520000.0
2008-02-25 17:45:00,76.694,76.823,76.669,76.796,1081360000.0
2008-02-25 18:00:00,76.815,76.843,76.761,76.832,1097690000.0
2008-02-25 18:15:00,76.813,76.817,76.732,76.784,1354070000.0
2008-02-25 18:30:00,76.786,76.786,76.699,76.723,976530000.0
2008-02-25 18:45:00,76.76,76.789,76.68,76.691,1034900000.0
2008-02-25 19:00:00,76.703,76.761,76.678,76.744,984820000.0
2008-02-25 19:15:00,76.748,76.764,76.664,76.712,1210020000.0
2008-02-25 19:30:00,76.73,76.794,76.685,76.787,1123320000.0
2008-02-25 19:45:00,76.799,76.802,76.714,76.733,1626190000.0
2008-02-25 20:00:00,76.749,76.828,76.713,76.764,1492920000.0
2008-02-25 20:15:00,76.808,76.808,76.724,76.762,1123820000.0
2008-02-25 20:30:00,76.752,76.763,76.698,76.736,1033960000.0
2008-02-25 20:45:00,76.763,76.8,76.726,76.785,1410580000.0
2008-02-25 21:00:00,76.779,76.8,76.744,76.791,970830000.0
2008-02-25 21:15:00,76.805,76.937,76.777,76.875,1111160000.0
2008-02-25 21:30:00,76.89,76.932,76.815,76.846,1308220000.0
2008-02-25 21:45:00,76.823,76.86,76.791,76.821,975410000.0
2008-02-25 22:00:00,76.837,76.854,76.762,76.802,1084470000.0
2008-02-25 22:15:00,76.83,76.845,76.799,76.817,1093020000.0
2008-02-25 22:30:00,76.826,76.866,76.808,76.832,1337890000.0
2008-02-25 22:45:00,76.859,76.863,76.809,76.825,1152450000.0
2008-02-25 23:00:00,76.843,76.853,76.797,76.808,966690000.0
2008-02-25 23:15:00,76.848,76.848,76.794,76.818,1400890000.0
2008-02-25 23:30:00,76.833,76.862,76.812,76.838,1139490000.0
2008-02-25 23:45:00,76.859,76.861,76.806,76.809,1316160000.0
2008-02-26 00:00:00,76.832,76.832,76.767,76.769,1499300000.0
2008-02-26 00:15:00,76.809,76.833,76.764,76.77,980020000.0
2008-02-26 00:30:00,76.805,76.811,76.769,76.785,1279680000.0
2008-02-26 00:45:00,76.824,76.86,76.795,76.827,1314450000.0
2008-02-26 01:00:00,76.85,76.85,76.775,76.775,1321040000.0
2008-02-26 01:15:00,76.781,76.796,76.75,76.786,1439680000.0
2008-02-26 01:30:00,76.782,76.88,76.766,76.88,1295870000.0
2008-02-26 01:45:00,76.864,76.875,76.822,76.824,1354460000.0
2008-02-26 02:00:00,76.857,76.877,76.828,76.846,1472960000.0
2008-02-26 02:15:00,76.874,76.883,76.82,76.82,1105260000.0
2008-02-26 02:30:00,76.837,76.86,76.81,76.828,1329300000.0
2008-02-26 02:45:00,76.868,76.868,76.806,76.822,1051810000.0
2008-02-26 03:00:00,76.85,76.852,76.785,76.791,1293440000.0
2008-02-26 03:15:00,76.806,76.825,76.773,76.785,1271050000.0
2008-02-26 03:30:00,76.835,76.835,76.757,76.757,1015430000.0
2008-02-26 03:45:00,76.789,76.797,76.755,76.755,805010000.0
2008-02-26 04:00:00,76.793,76.808,76.749,76.758,1025090000.0
2008-02-26 04:15:00,76.796,76.822,76.761,76.822,1072490000.0
2008-02-26 04:30:00,76.826,76.845,76.777,76.797,1209650000.0
2008-02-26 04:45:00,76.832,76.832,76.764,76.766,1128580000.0
2008-02-26 05:00:00,76.815,76.817,76.761,76.783,961960000.0
2008-02-26 05:15:00,76.798,76.809,76.717,76.722,1090110000.0
2008-02-26 05:30:00,76.768,76.768,76.636,76.674,924030000.0
2008-02-26 05:45:00,76.673,76.755,76.647,76.72,1020630000.0
2008-02-26 06:00:00,76.759,76.759,76.692,76.731,1235910000.0
2008-02-26 06:15:00,76.735,76.752,76.695,76.716,1208290000.0
2008-02-26 06:30:00,76.755,76.776,76.704,76.756,1363280000.0
2008-02-26 06:45:00,76.796,76.797,76.736,76.74,1045540000.0
2008-02-26 07:00:00,76.731,76.778,76.702,76.719,889610000.0
2008-02-26 07:15:00,76.752,76.802,76.709,76.748,1192720000.0
2008-02-26 07:30:00,76.784,76.819,76.735,76.773,794570000.0
2008-02-26 07:45:00,76.774,76.785,76.709,76.744,1237750000.0
2008-02-26 08:00:00,76.788,76.795,76.731,76.756,907970000.0
2008-02-26 08:15:00,76.779,76.821,76.722,76.753,1410240000.0
2008-02-26 08:30:00,76.732,76.816,76.732,76.794,1106700000.0
2008-02-26 08:45:00,76.826,76.833,76.78,76.807,1182220000.0
2008-02-26 09:00:00,76.828,76.861,76.78,76.811,1249220000.0
2008-02-26 09:15:00,76.828,76.903,76.803,76.803,1351430000.0
2008-02-26 09:30:00,76.833,76.864,76.807,76.83,1213850000.0
2008-02-26 09:45:00,76.869,76.893,76.823,76.87,1335300000.0
2008-02-26 10:00:00,76.883,76.891,76.82,76.845,976800000.0
2008-02-26 10:15:00,76.851,76.863,76.765,76.824,959560000.0
2008-02-26 10:30:00,76.85,76.863,76.811,76.828,868790000.0
2008-02-26 10:45:00,76.864,76.865,76.789,76.845,794440000.0
2008-02-26 11:00:00,76.853,76.873,76.793,76.823,1042900000.0
2008-02-26 11:15:00,76.817,76.888,76.804,76.85,1068130000.0
2008-02-26 11:30:00,76.876,76.884,76.787,76.809,1212930000.0
2008-02-26 11:45:00,76.833,76.833,76.724,76.724,974070000.0
2008-02-26 12:00:00,76.755,76.776,76.717,76.742,957390000.0
2008-02-26 12:15:00,76.77,76.792,76.698,76.752,1026510000.0
2008-02-26 12:30:00,76.781,76.781,76.712,76.748,1358700000.0
2008-02-26 12:45:00,76.758,76.776,76.711,76.776,1132570000.0
2008-02-26 13:00:00,76.792,76.802,76.709,76.798,1140140000.0
2008-02-26 13:15:00,76.807,76.85,76.771,76.792,1366290000.0
2008-02-26 13:30:00,76.822,76.842,76.746,76.755,1022570000.0
2008-02-26 13:45:00,76.764,76.77,76.649,76.663,249150000.0
2008-02-26 14:00:00,76.693,76.778,76.655,76.746,171070000.0
2008-02-26 14:15:00,76.742,76.754,76.659,76.667,438810000.0
2008-02-26 14:30:00,76.7,76.728,76.645,76.69,452080000.0
2008-02-26 14:45:00,76.711,76.711,76.639,76.664,481120000.0
2008-02-26 15:00:00,76.683,76.683,76.59,76.652,541910000.0
2008-02-26 15:15:00,76.657,76.717,76.656,76.696,746760000.0
2008-02-26 15:30:00,76.719,76.735,76.606,76.663,637300000.0
2008-02-26 15:45:00,76.647,76.647,76.538,76.551,668740000.0
2008-02-26 16:00:00,76.57,76.606,76.514,76.514,775340000.0
2008-02-26 16:15:00,76.545,76.566,76.471,76.544,645140000.0
2008-02-26 16:30:00,76.567,76.635,76.553,76.635,518820000.0
2008-02-26 16:45:00,76.646,76.671,76.567,76.591,438690000.0
2008-02-26 17:00:00,76.6,76.6,76.445,76.58,429100000.0
2008-02-26 17:15:00,76.581,76.584,76.476,76.512,406080000.0
2008-02-26 17:30:00,76.539,76.549,76.455,76.511,555480000.0
2008-02-26 17:45:00,76.494,76.607,76.479,76.545,531110000.0
2008-02-26 18:00:00,76.542,76.612,76.518,76.599,330060000.0
2008-02-26 18:15:00,76.593,76.623,76.552,76.598,602380000.0
2008-02-26 18:30:00,76.601,76.626,76.548,76.623,368680000.0
2008-02-26 18:45:00,76.618,76.663,76.605,76.64,438120000.0
2008-02-26 19:00:00,76.639,76.639,76.514,76.514,588630000.0
2008-02-26 19:15:00,76.541,76.592,76.51,76.532,663210000.0
2008-02-26 19:30:00,76.553,76.553,76.421,76.44,409730000.0
2008-02-26 19:45:00,76.444,76.513,76.412,76.478,558500000.0
2008-02-26 20:00:00,76.484,76.51,76.44,76.486,976390000.0
2008-02-26 20:15:00,76.489,76.509,76.296,76.355,1304870000.0
2008-02-26 20:30:00,76.374,76.386,76.29,76.364,1251450000.0
2008-02-26 20:45:00,76.356,76.39,76.306,76.313,1133800000.0
2008-02-26 21:00:00,76.338,76.36,76.294,76.347,1389470000.0
2008-02-26 21:15:00,76.341,76.388,76.322,76.343,1364460000.0
2008-02-26 21:30:00,76.344,76.378,76.274,76.332,1080780000.0
2008-02-26 21:45:00,76.36,76.404,76.268,76.324,1287500000.0
2008-02-26 22:00:00,76.312,76.334,76.261,76.307,1214180000.0
2008-02-26 22:15:00,76.329,76.329,76.258,76.293,1252150000.0
2008-02-26 22:30:00,76.333,76.333,76.241,76.268,754650000.0
2008-02-26 22:45:00,76.286,76.321,76.251,76.314,873770000.0
2008-02-26 23:00:00,76.352,76.352,76.287,76.312,520830000.0
2008-02-26 23:15:00,76.343,76.363,76.298,76.298,651290000.0
2008-02-26 23:30:00,76.327,76.327,76.278,76.297,913890000.0
2008-02-26 23:45:00,76.322,76.369,76.287,76.326,977120000.0
2008-02-27 00:00:00,76.353,76.354,76.306,76.33,786850000.0
2008-02-27 00:15:00,76.349,76.356,76.261,76.294,812410000.0
2008-02-27 00:30:00,76.32,76.366,76.286,76.337,852670000.0
2008-02-27 00:45:00,76.355,76.416,76.291,76.398,985810000.0
2008-02-27 01:00:00,76.407,76.422,76.362,76.398,1171790000.0
2008-02-27 01:15:00,76.424,76.442,76.386,76.404,1178150000.0
2008-02-27 01:30:00,76.436,76.452,76.37,76.446,1058640000.0
2008-02-27 01:45:00,76.476,76.527,76.453,76.499,1400130000.0
2008-02-27 02:00:00,76.533,76.544,76.473,76.481,1205080000.0
2008-02-27 02:15:00,76.505,76.53,76.48,76.494,1385310000.0
2008-02-27 02:30:00,76.535,76.55,76.501,76.511,1204370000.0
2008-02-27 02:45:00,76.536,76.536,76.452,76.48,1021220000.0
2008-02-27 03:00:00,76.502,76.502,76.438,76.478,1351560000.0
2008-02-27 03:15:00,76.494,76.543,76.478,76.478,1038290000.0
2008-02-27 03:30:00,76.506,76.506,76.418,76.434,1038810000.0
2008-02-27 03:45:00,76.462,76.462,76.374,76.417,1321930000.0
2008-02-27 04:00:00,76.452,76.471,76.425,76.427,914590000.0
2008-02-27 04:15:00,76.455,76.483,76.382,76.39,1259490000.0
2008-02-27 04:30:00,76.425,76.426,76.351,76.368,1267950000.0
2008-02-27 04:45:00,76.383,76.402,76.354,76.379,1126630000.0
2008-02-27 05:00:00,76.378,76.381,76.295,76.348,1034530000.0
2008-02-27 05:15:00,76.366,76.382,76.295,76.318,1181810000.0
2008-02-27 05:30:00,76.343,76.378,76.313,76.349,1070200000.0
2008-02-27 05:45:00,76.355,76.412,76.33,76.399,907510000.0
2008-02-27 06:00:00,76.402,76.416,76.363,76.383,1419300000.0
2008-02-27 06:15:00,76.395,76.425,76.335,76.363,1544050000.0
2008-02-27 06:30:00,76.374,76.374,76.297,76.31,1179450000.0
2008-02-27 06:45:00,76.314,76.361,76.269,76.352,1052300000.0
2008-02-27 07:00:00,76.363,76.376,76.311,76.364,1079980000.0
2008-02-27 07:15:00,76.367,76.402,76.34,76.37,1058160000.0
2008-02-27 07:30:00,76.418,76.418,76.329,76.364,1379810000.0
2008-02-27 07:45:00,76.372,76.38,76.292,76.38,1166950000.0
2008-02-27 08:00:00,76.406,76.409,76.347,76.367,1031590000.0
2008-02-27 08:15:00,76.392,76.431,76.351,76.392,1261920000.0
2008-02-27 08:30:00,76.392,76.419,76.259,76.311,1561190000.0
2008-02-27 08:45:00,76.327,76.362,76.277,76.339,1482580000.0
2008-02-27 09:00:00,76.339,76.351,76.286,76.312,1224430000.0
2008-02-27 09:15:00,76.341,76.419,76.283,76.372,1361280000.0
2008-02-27 09:30:00,76.387,76.489,76.349,76.464,1258390000.0
2008-02-27 09:45:00,76.462,76.541,76.425,76.508,1351760000.0
2008-02-27 10:00:00,76.534,76.534,76.362,76.389,1085000000.0
2008-02-27 10:15:00,76.409,76.428,76.371,76.423,957780000.0
2008-02-27 10:30:00,76.418,76.418,76.113,76.146,1008940000.0
2008-02-27 10:45:00,76.161,76.166,76.074,76.108,816630000.0
2008-02-27 11:00:00,76.112,76.171,75.99,76.03,1057960000.0
2008-02-27 11:15:00,76.052,76.16,76.021,76.1,1296950000.0
2008-02-27 11:30:00,76.126,76.132,76.002,76.035,1262300000.0
2008-02-27 11:45:00,76.045,76.17,76.012,76.102,1008030000.0
2008-02-27 12:00:00,76.122,76.129,76.044,76.077,1107400000.0
2008-02-27 12:15:00,76.093,76.093,76.024,76.044,1011720000.0
2008-02-27 12:30:00,76.071,76.141,76.031,76.107,1402900000.0
2008-02-27 12:45:00,76.152,76.199,76.107,76.173,1123470000.0
2008-02-27 13:00:00,76.215,76.262,76.147,76.179,1123910000.0
2008-02-27 13:15:00,76.209,76.224,76.043,76.092,1499610000.0
2008-02-27 13:30:00,76.103,76.163,76.075,76.108,995090000.0
2008-02-27 13:45:00,76.126,76.141,76.085,76.086,228940000.0
2008-02-27 14:00:00,76.111,76.131,76.045,76.063,216510000.0
2008-02-27 14:15:00,76.07,76.116,76.051,76.102,449880000.0
2008-02-27 14:30:00,76.09,76.156,76.08,76.149,467350000.0
2008-02-27 14:45:00,76.144,76.144,75.997,76.051,503210000.0
2008-02-27 15:00:00,76.081,76.099,76.038,76.043,564570000.0
2008-02-27 15:15:00,76.047,76.113,76.026,76.076,747350000.0
2008-02-27 15:30:00,76.074,76.174,75.964,76.102,673110000.0
2008-02-27 15:45:00,76.115,76.162,76.092,76.136,654610000.0
2008-02-27 16:00:00,76.125,76.154,76.061,76.076,787990000.0
2008-02-27 16:15:00,76.103,76.109,76.01,76.051,651970000.0
2008-02-27 16:30:00,76.044,76.045,75.913,76.004,529770000.0
2008-02-27 16:45:00,76.018,76.022,75.876,75.879,451720000.0
2008-02-27 17:00:00,75.9,76.044,75.819,76.004,420940000.0
2008-02-27 17:15:00,76.012,76.084,75.982,75.982,393220000.0
2008-02-27 17:30:00,75.995,76.144,75.965,76.103,547280000.0
2008-02-27 17:45:00,76.154,76.267,76.114,76.238,532860000.0
2008-02-27 18:00:00,76.209,76.235,76.142,76.197,333010000.0
2008-02-27 18:15:00,76.211,76.211,76.115,76.135,612410000.0
2008-02-27 18:30:00,76.154,76.166,76.056,76.14,472790000.0
2008-02-27 18:45:00,76.151,76.195,76.115,76.163,419770000.0
2008-02-27 19:00:00,76.154,76.198,76.118,76.161,580250000.0
2008-02-27 19:15:00,76.162,76.243,76.103,76.218,647090000.0
2008-02-27 19:30:00,76.23,76.28,76.172,76.249,410760000.0
2008-02-27 19:45:00,76.259,76.3,76.199,76.247,565870000.0
2008-02-27 20:00:00,76.242,76.249,76.177,76.218,962980000.0
2008-02-27 20:15:00,76.221,76.234,76.182,76.229,1284170000.0
2008-02-27 20:30:00,76.234,76.248,76.169,76.247,1231660000.0
2008-02-27 20:45:00,76.261,76.267,76.181,76.181,1125260000.0
2008-02-27 21:00:00,76.207,76.216,76.133,76.171,1283580000.0
2008-02-27 21:15:00,76.186,76.186,76.071,76.09,1402180000.0
2008-02-27 21:30:00,76.093,76.133,76.062,76.125,1188760000.0
2008-02-27 21:45:00,76.135,76.149,76.089,76.109,1297900000.0
2008-02-27 22:00:00,76.124,76.124,76.046,76.063,1154620000.0
2008-02-27 22:15:00,76.103,76.114,76.044,76.085,1336060000.0
2008-02-27 22:30:00,76.114,76.153,76.048,76.054,954900000.0
2008-02-27 22:45:00,76.09,76.093,76.036,76.078,865140000.0
2008-02-27 23:00:00,76.104,76.132,76.087,76.113,889660000.0
2008-02-27 23:15:00,76.154,76.18,76.121,76.146,487790000.0
2008-02-27 23:30:00,76.182,76.204,76.128,76.137,824540000.0
2008-02-27 23:45:00,76.175,76.19,76.126,76.159,840850000.0
2008-02-28 00:00:00,76.202,76.202,76.112,76.129,1130070000.0
2008-02-28 00:15:00,76.164,76.189,76.117,76.168,666950000.0
2008-02-28 00:30:00,76.154,76.164,76.107,76.108,743000000.0
2008-02-28 00:45:00,76.15,76.15,76.079,76.085,855560000.0
2008-02-28 01:00:00,76.115,76.199,76.092,76.188,1260580000.0
2008-02-28 01:15:00,76.214,76.214,76.137,76.139,1075350000.0
2008-02-28 01:30:00,76.165,76.18,76.104,76.131,983030000.0
2008-02-28 01:45:00,76.155,76.156,76.104,76.129,1287560000.0
2008-02-28 02:00:00,76.182,76.182,76.065,76.074,1454980000.0
2008-02-28 02:15:00,76.096,76.163,76.081,76.119,1145890000.0
2008-02-28 02:30:00,76.141,76.151,76.09,76.126,1031130000.0
2008-02-28 02:45:00,76.138,76.138,76.077,76.101,1325320000.0
2008-02-28 03:00:00,76.108,76.125,76.057,76.121,1278310000.0
2008-02-28 03:15:00,76.147,76.225,76.138,76.216,1298170000.0
2008-02-28 03:30:00,76.239,76.239,76.164,76.195,1062950000.0
2008-02-28 03:45:00,76.214,76.26,76.187,76.192,1267940000.0
2008-02-28 04:00:00,76.222,76.222,76.143,76.165,1007510000.0
2008-02-28 04:15:00,76.156,76.206,76.149,76.149,1174390000.0
2008-02-28 04:30:00,76.183,76.204,76.13,76.16,1185930000.0
2008-02-28 04:45:00,76.195,76.197,76.152,76.162,817740000.0
2008-02-28 05:00:00,76.193,76.197,76.12,76.161,902520000.0
2008-02-28 05:15:00,76.175,76.175,76.121,76.146,1152450000.0
2008-02-28 05:30:00,76.181,76.213,76.149,76.213,904710000.0
2008-02-28 05:45:00,76.247,76.249,76.17,76.198,995760000.0
2008-02-28 06:00:00,76.247,76.247,76.162,76.185,1121660000.0
2008-02-28 06:15:00,76.246,76.246,76.167,76.171,1472550000.0
2008-02-28 06:30:00,76.204,76.22,76.165,76.217,742650000.0
2008-02-28 06:45:00,76.277,76.277,76.179,76.21,782390000.0
2008-02-28 07:00:00,76.235,76.242,76.198,76.22,901380000.0
2008-02-28 07:15:00,76.222,76.232,76.18,76.191,1295340000.0
2008-02-28 07:30:00,76.216,76.225,76.153,76.183,1133680000.0
2008-02-28 07:45:00,76.189,76.201,76.126,76.185,1316270000.0
2008-02-28 08:00:00,76.198,76.226,76.141,76.163,1124630000.0
2008-02-28 08:15:00,76.165,76.181,76.124,76.163,1274470000.0
2008-02-28 08:30:00,76.151,76.168,76.089,76.146,1568300000.0
2008-02-28 08:45:00,76.177,76.184,76.114,76.142,1381640000.0
2008-02-28 09:00:00,76.161,76.171,76.081,76.144,1156950000.0
2008-02-28 09:15:00,76.143,76.144,76.049,76.069,1440800000.0
2008-02-28 09:30:00,76.101,76.114,76.037,76.093,1250530000.0
2008-02-28 09:45:00,76.121,76.137,76.055,76.095,1359710000.0
2008-02-28 10:00:00,76.124,76.129,76.051,76.083,1054660000.0
2008-02-28 10:15:00,76.113,76.207,76.08,76.179,950530000.0
2008-02-28 10:30:00,76.199,76.24,76.152,76.201,1011070000.0
2008-02-28 10:45:00,76.235,76.248,76.141,76.182,785930000.0
2008-02-28 11:00:00,76.192,76.25,76.164,76.243,1024210000.0
2008-02-28 11:15:00,76.24,76.24,76.117,76.149,1317780000.0
2008-02-28 11:30:00,76.185,76.197,76.128,76.186,1263690000.0
2008-02-28 11:45:00,76.203,76.272,76.17,76.24,956890000.0
2008-02-28 12:00:00,76.263,76.283,76.19,76.234,1083550000.0
2008-02-28 12:15:00,76.266,76.302,76.224,76.248,971670000.0
2008-02-28 12:30:00,76.266,76.266,76.198,76.261,1324310000.0
2008-02-28 12:45:00,76.273,76.273,76.204,76.265,1131400000.0
2008-02-28 13:00:00,76.264,76.264,76.203,76.237,1134820000.0
2008-02-28 13:15:00,76.245,76.245,76.173,76.189,1315680000.0
2008-02-28 13:30:00,76.21,76.258,76.16,76.213,1049120000.0
2008-02-28 13:45:00,76.217,76.232,76.139,76.153,256570000.0
2008-02-28 14:00:00,76.193,76.203,76.132,76.153,176870000.0
2008-02-28 14:15:00,76.16,76.191,76.106,76.15,445190000.0
2008-02-28 14:30:00,76.166,76.177,76.047,76.104,467150000.0
2008-02-28 14:45:00,76.115,76.119,76.048,76.098,508850000.0
2008-02-28 15:00:00,76.114,76.114,75.968,76.033,524440000.0
2008-02-28 15:15:00,76.054,76.071,75.952,75.976,747650000.0
2008-02-28 15:30:00,76.002,76.002,75.789,75.917,679530000.0
2008-02-28 15:45:00,75.917,75.95,75.802,75.806,671500000.0
2008-02-28 16:00:00,75.804,75.837,75.711,75.776,775340000.0
2008-02-28 16:15:00,75.784,75.841,75.76,75.78,639470000.0
2008-02-28 16:30:00,75.802,75.908,75.792,75.858,494790000.0
2008-02-28 16:45:00,75.855,75.879,75.806,75.84,459660000.0
2008-02-28 17:00:00,75.869,75.881,75.827,75.836,420430000.0
2008-02-28 17:15:00,75.864,75.924,75.765,75.924,373670000.0
2008-02-28 17:30:00,75.911,75.993,75.887,75.948,553360000.0
2008-02-28 17:45:00,75.955,75.955,75.739,75.771,516780000.0
2008-02-28 18:00:00,75.786,75.799,75.622,75.699,327630000.0
2008-02-28 18:15:00,75.694,75.741,75.614,75.651,608410000.0
2008-02-28 18:30:00,75.655,75.702,75.572,75.702,355270000.0
2008-02-28 18:45:00,75.709,75.786,75.675,75.758,414310000.0
2008-02-28 19:00:00,75.797,75.797,75.577,75.601,566320000.0
2008-02-28 19:15:00,75.621,75.624,75.516,75.584,648710000.0
2008-02-28 19:30:00,75.583,75.626,75.552,75.624,387670000.0
2008-02-28 19:45:00,75.636,75.684,75.596,75.596,569630000.0
2008-02-28 20:00:00,75.587,75.608,75.426,75.507,974850000.0
2008-02-28 20:15:00,75.514,75.515,75.401,75.419,1347830000.0
2008-02-28 20:30:00,75.422,75.448,75.363,75.408,1261630000.0
2008-02-28 20:45:00,75.419,75.482,75.377,75.474,1130430000.0
2008-02-28 21:00:00,75.483,75.52,75.443,75.465,1396160000.0
2008-02-28 21:15:00,75.483,75.615,75.475,75.544,1492950000.0
2008-02-28 21:30:00,75.548,75.563,75.502,75.514,1231010000.0
2008-02-28 21:45:00,75.536,75.574,75.471,75.564,1331170000.0
2008-02-28 22:00:00,75.569,75.573,75.482,75.524,1120000000.0
2008-02-28 22:15:00,75.548,75.548,75.453,75.479,1319490000.0
2008-02-28 22:30:00,75.511,75.52,75.451,75.489,950670000.0
2008-02-28 22:45:00,75.516,75.568,75.483,75.556,773070000.0
2008-02-28 23:00:00,75.581,75.588,75.486,75.49,885160000.0
2008-02-28 23:15:00,75.495,75.501,75.431,75.462,402830000.0
2008-02-28 23:30:00,75.491,75.495,75.407,75.433,900080000.0
2008-02-28 23:45:00,75.473,75.524,75.41,75.509,988690000.0
2008-02-29 00:00:00,75.533,75.546,75.461,75.517,1069200000.0
2008-02-29 00:15:00,75.551,75.56,75.496,75.508,916060000.0
2008-02-29 00:30:00,75.533,75.533,75.423,75.436,782820000.0
2008-02-29 00:45:00,75.464,75.542,75.44,75.495,714150000.0
2008-02-29 01:00:00,75.513,75.55,75.485,75.525,1007120000.0
2008-02-29 01:15:00,75.557,75.563,75.508,75.516,954190000.0
2008-02-29 01:30:00,75.557,75.557,75.325,75.333,841590000.0
2008-02-29 01:45:00,75.363,75.363,75.07,75.262,1410820000.0
2008-02-29 02:00:00,75.311,75.379,75.246,75.292,1505570000.0
2008-02-29 02:15:00,75.323,75.331,75.23,75.23,1486230000.0
2008-02-29 02:30:00,75.262,75.262,75.099,75.158,1586240000.0
2008-02-29 02:45:00,75.171,75.181,75.062,75.072,1251910000.0
2008-02-29 03:00:00,75.081,75.084,75.015,75.039,1417560000.0
2008-02-29 03:15:00,75.065,75.113,75.045,75.097,1266860000.0
2008-02-29 03:30:00,75.099,75.144,75.076,75.087,1103530000.0
2008-02-29 03:45:00,75.129,75.129,75.004,75.011,1401900000.0
2008-02-29 04:00:00,75.027,75.11,75.017,75.071,1154190000.0
2008-02-29 04:15:00,75.101,75.113,75.008,75.081,1293610000.0
2008-02-29 04:30:00,75.118,75.159,75.036,75.06,1349970000.0
2008-02-29 04:45:00,75.101,75.178,75.057,75.163,1180510000.0
2008-02-29 05:00:00,75.197,75.241,75.118,75.173,1104180000.0
2008-02-29 05:15:00,75.186,75.189,75.132,75.159,1114250000.0
2008-02-29 05:30:00,75.166,75.172,75.104,75.146,1082160000.0
2008-02-29 05:45:00,75.172,75.204,75.132,75.172,976170000.0
2008-02-29 06:00:00,75.211,75.211,75.123,75.152,1361210000.0
2008-02-29 06:15:00,75.155,75.208,75.118,75.16,1442240000.0
2008-02-29 06:30:00,75.151,75.223,75.151,75.167,1446600000.0
2008-02-29 06:45:00,75.193,75.298,75.156,75.264,1151300000.0
2008-02-29 07:00:00,75.289,75.309,75.236,75.288,1140450000.0
2008-02-29 07:15:00,75.285,75.295,75.217,75.231,1312920000.0
2008-02-29 07:30:00,75.254,75.254,75.169,75.206,1305590000.0
2008-02-29 07:45:00,75.242,75.269,75.2,75.223,1335500000.0
2008-02-29 08:00:00,75.261,75.261,75.126,75.159,1051250000.0
2008-02-29 08:15:00,75.194,75.223,75.151,75.182,1375330000.0
2008-02-29 08:30:00,75.209,75.209,75.11,75.123,1522940000.0
2008-02-29 08:45:00,75.142,75.145,75.025,75.128,1434310000.0
2008-02-29 09:00:00,75.144,75.157,75.083,75.115,1235340000.0
2008-02-29 09:15:00,75.106,75.132,75.073,75.092,1345290000.0
2008-02-29 09:30:00,75.133,75.133,74.951,74.963,1252070000.0
2008-02-29 09:45:00,74.942,74.988,74.825,74.878,1332690000.0
2008-02-29 10:00:00,74.911,74.952,74.85,74.884,1079620000.0
2008-02-29 10:15:00,74.899,74.933,74.728,74.759,961720000.0
2008-02-29 10:30:00,74.768,74.846,74.748,74.826,977640000.0
2008-02-29 10:45:00,74.837,74.958,74.834,74.905,773870000.0
2008-02-29 11:00:00,74.912,74.989,74.902,74.921,1066990000.0
2008-02-29 11:15:00,74.952,74.973,74.815,74.848,1289300000.0
2008-02-29 11:30:00,74.885,74.95,74.844,74.882,1241130000.0
2008-02-29 11:45:00,74.902,74.911,74.841,74.879,996450000.0
2008-02-29 12:00:00,74.903,74.957,74.876,74.928,1054430000.0
2008-02-29 12:15:00,74.973,74.973,74.828,74.833,1030090000.0
2008-02-29 12:30:00,74.86,74.885,74.707,74.852,1424430000.0
2008-02-29 12:45:00,74.9,74.9,74.726,74.806,1164330000.0
2008-02-29 13:00:00,74.815,74.832,74.593,74.637,1188850000.0
2008-02-29 13:15:00,74.646,74.676,74.539,74.574,1514780000.0
2008-02-29 13:30:00,74.57,74.623,74.525,74.602,1012890000.0
2008-02-29 13:45:00,74.605,74.649,74.555,74.63,217110000.0
2008-02-29 14:00:00,74.672,74.705,74.613,74.675,216820000.0
2008-02-29 14:15:00,74.67,74.769,74.658,74.733,456360000.0
2008-02-29 14:30:00,74.76,74.782,74.538,74.586,488770000.0
2008-02-29 14:45:00,74.581,74.628,74.487,74.544,513180000.0
2008-02-29 15:00:00,74.575,74.657,74.564,74.629,528230000.0
2008-02-29 15:15:00,74.633,74.639,74.558,74.602,725680000.0
2008-02-29 15:30:00,74.614,74.743,74.575,74.743,644660000.0
2008-02-29 15:45:00,74.738,74.773,74.676,74.753,673210000.0
2008-02-29 16:00:00,74.768,74.787,74.694,74.762,771160000.0
2008-02-29 16:15:00,74.758,74.783,74.721,74.736,557480000.0
2008-02-29 16:30:00,74.754,74.765,74.55,74.562,520200000.0
2008-02-29 16:45:00,74.584,74.615,74.466,74.589,453720000.0
2008-02-29 17:00:00,74.584,74.701,74.539,74.632,433410000.0
2008-02-29 17:15:00,74.645,74.661,74.543,74.584,390230000.0
2008-02-29 17:30:00,74.582,74.664,74.54,74.589,546590000.0
2008-02-29 17:45:00,74.608,74.698,74.569,74.605,513210000.0
2008-02-29 18:00:00,74.638,74.727,74.619,74.682,334250000.0
2008-02-29 18:15:00,74.692,74.756,74.674,74.691,580160000.0
2008-02-29 18:30:00,74.698,74.802,74.694,74.773,469590000.0
2008-02-29 18:45:00,74.768,74.793,74.713,74.72,427300000.0
2008-02-29 19:00:00,74.731,74.753,74.679,74.709,580630000.0
2008-02-29 19:15:00,74.709,74.817,74.649,74.797,645300000.0
2008-02-29 19:30:00,74.792,74.8,74.692,74.727,393420000.0
2008-02-29 19:45:00,74.72,74.738,74.683,74.724,575220000.0
2008-02-29 20:00:00,74.736,74.737,74.675,74.73,983470000.0
2008-02-29 20:15:00,74.746,74.763,74.629,74.656,1327590000.0
2008-02-29 20:30:00,74.676,74.676,74.583,74.641,1248430000.0
2008-02-29 20:45:00,74.641,74.641,74.523,74.523,1153900000.0
2008-02-29 21:00:00,74.534,74.582,74.474,74.498,1404080000.0
2008-02-29 21:15:00,74.486,74.543,74.433,74.498,1503330000.0
2008-02-29 21:30:00,74.522,74.548,74.423,74.508,1180850000.0
2008-02-29 21:45:00,74.531,74.547,74.462,74.482,1292000000.0
2008-02-29 22:00:00,74.513,74.513,74.411,74.423,1261400000.0
2008-02-29 22:15:00,74.453,74.466,74.378,74.434,1109650000.0
2008-02-29 22:30:00,74.47,74.47,74.389,74.405,934430000.0
2008-02-29 22:45:00,74.421,74.424,74.353,74.414,786250000.0
2008-02-29 23:00:00,74.454,74.454,74.366,74.369,1011990000.0
2008-02-29 23:15:00,74.377,74.41,74.342,74.346,253500000.0
2008-02-29 23:30:00,74.364,74.367,74.298,74.298,977500000.0
2008-02-29 23:45:00,74.319,74.319,74.242,74.278,1022030000.0
2008-03-03 02:00:00,73.809,73.829,73.725,73.802,1486590000.0
2008-03-03 02:15:00,73.829,73.829,73.703,73.724,1044430000.0
2008-03-03 02:30:00,73.743,73.76,73.605,73.622,1193240000.0
2008-03-03 02:45:00,73.64,73.768,73.593,73.706,1316050000.0
2008-03-03 03:00:00,73.714,73.799,73.705,73.783,1044460000.0
2008-03-03 03:15:00,73.783,73.812,73.77,73.793,908410000.0
2008-03-03 03:30:00,73.826,73.826,73.714,73.769,939400000.0
2008-03-03 03:45:00,73.774,73.823,73.749,73.794,1116420000.0
2008-03-03 04:00:00,73.82,73.82,73.71,73.715,971590000.0
2008-03-03 04:15:00,73.735,73.824,73.714,73.807,1001800000.0
2008-03-03 04:30:00,73.794,73.812,73.758,73.772,634740000.0
2008-03-03 04:45:00,73.777,73.839,73.746,73.776,1015260000.0
2008-03-03 05:00:00,73.79,73.812,73.756,73.769,825700000.0
2008-03-03 05:15:00,73.791,73.817,73.735,73.761,906610000.0
2008-03-03 05:30:00,73.774,73.777,73.707,73.737,1374200000.0
2008-03-03 05:45:00,73.752,73.796,73.734,73.763,1229820000.0
2008-03-03 06:00:00,73.779,73.798,73.745,73.76,1239830000.0
2008-03-03 06:15:00,73.784,73.84,73.758,73.826,1138040000.0
2008-03-03 06:30:00,73.834,73.891,73.79,73.837,1616760000.0
2008-03-03 06:45:00,73.86,73.956,73.827,73.93,1378490000.0
2008-03-03 07:00:00,73.953,73.976,73.908,73.953,1139900000.0
2008-03-03 07:15:00,73.949,73.949,73.887,73.915,1266990000.0
2008-03-03 07:30:00,73.919,73.933,73.856,73.886,1259660000.0
2008-03-03 07:45:00,73.937,73.937,73.777,73.832,951000000.0
2008-03-03 08:00:00,73.832,73.854,73.728,73.772,551050000.0
2008-03-03 08:15:00,73.797,73.816,73.582,73.612,396990000.0
2008-03-03 08:30:00,73.625,73.643,73.442,73.482,650160000.0
2008-03-03 08:45:00,73.494,73.533,73.427,73.519,562790000.0
2008-03-03 09:00:00,73.527,73.676,73.499,73.667,408090000.0
2008-03-03 09:15:00,73.68,73.683,73.469,73.499,445180000.0
2008-03-03 09:30:00,73.53,73.572,73.452,73.522,578590000.0
2008-03-03 09:45:00,73.539,73.593,73.496,73.536,335010000.0
2008-03-03 10:00:00,73.525,73.6,73.496,73.552,506740000.0
2008-03-03 10:15:00,73.567,73.705,73.543,73.69,521950000.0
2008-03-03 10:30:00,73.721,73.779,73.663,73.727,374060000.0
2008-03-03 10:45:00,73.749,73.812,73.687,73.773,409000000.0
2008-03-03 11:00:00,73.774,73.778,73.702,73.75,436350000.0
2008-03-03 11:15:00,73.775,73.868,73.746,73.859,526570000.0
2008-03-03 11:30:00,73.855,73.951,73.827,73.933,645460000.0
2008-03-03 11:45:00,73.951,74.045,73.929,74.015,759090000.0
2008-03-03 12:00:00,74.009,74.019,73.932,73.948,646760000.0
2008-03-03 12:15:00,73.98,74.006,73.836,73.895,649400000.0
2008-03-03 12:30:00,73.912,73.952,73.856,73.928,722220000.0
2008-03-03 12:45:00,73.913,73.926,73.773,73.791,536040000.0
2008-03-03 13:00:00,73.818,73.818,73.693,73.724,507750000.0
2008-03-03 13:15:00,73.733,73.829,73.643,73.796,464990000.0
2008-03-03 13:30:00,73.82,73.821,73.667,73.768,434150000.0
2008-03-03 13:45:00,73.776,73.836,73.733,73.776,210130000.0
2008-03-03 14:00:00,73.805,73.834,73.75,73.767,226540000.0
2008-03-03 14:15:00,73.773,73.812,73.742,73.797,1042380000.0
2008-03-03 14:30:00,73.807,73.842,73.782,73.839,1503470000.0
2008-03-03 14:45:00,73.843,73.949,73.792,73.949,1155460000.0
2008-03-03 15:00:00,73.963,74.017,73.926,73.973,1137670000.0
2008-03-03 15:15:00,73.955,74.071,73.937,74.021,1400060000.0
2008-03-03 15:30:00,74.02,74.039,73.976,74.003,1026090000.0
2008-03-03 15:45:00,74.041,74.053,73.979,74.023,1108960000.0
2008-03-03 16:00:00,74.031,74.116,74.018,74.093,967920000.0
2008-03-03 16:15:00,74.098,74.098,73.961,73.986,1241860000.0
2008-03-03 16:30:00,73.999,74.01,73.892,73.9,1330650000.0
2008-03-03 16:45:00,73.907,73.963,73.869,73.946,1021910000.0
2008-03-03 17:00:00,73.959,74.356,73.937,74.305,786850000.0
2008-03-03 17:15:00,74.316,74.479,74.267,74.373,983300000.0
2008-03-03 17:30:00,74.381,74.404,74.259,74.287,953000000.0
2008-03-03 17:45:00,74.288,74.328,74.244,74.277,1066610000.0
2008-03-03 18:00:00,74.291,74.321,74.233,74.297,1341240000.0
2008-03-03 18:15:00,74.294,74.39,74.254,74.384,1252480000.0
2008-03-03 18:30:00,74.38,74.468,74.303,74.313,1461810000.0
2008-03-03 18:45:00,74.34,74.413,74.281,74.368,1206830000.0
2008-03-03 19:00:00,74.391,74.393,74.284,74.285,1468270000.0
2008-03-03 19:15:00,74.292,74.424,74.273,74.4,1546830000.0
2008-03-03 19:30:00,74.416,74.457,74.354,74.373,1377200000.0
2008-03-03 19:45:00,74.375,74.39,74.295,74.362,1151870000.0
2008-03-03 20:00:00,74.363,74.394,74.319,74.326,1358950000.0
2008-03-03 20:15:00,74.327,74.344,74.277,74.309,1326980000.0
2008-03-03 20:30:00,74.328,74.349,74.287,74.305,1249780000.0
2008-03-03 20:45:00,74.334,74.349,74.273,74.279,1086850000.0
2008-03-03 21:00:00,74.31,74.31,74.225,74.258,1107520000.0
2008-03-03 21:15:00,74.289,74.292,74.163,74.183,1415120000.0
2008-03-03 21:30:00,74.208,74.221,74.112,74.118,1575410000.0
2008-03-03 21:45:00,74.145,74.162,74.045,74.075,1358860000.0
2008-03-03 22:00:00,74.069,74.072,73.902,73.977,1009370000.0
2008-03-03 22:15:00,73.994,74.108,73.977,74.088,1159350000.0
2008-03-03 22:30:00,74.118,74.138,74.032,74.086,1220800000.0
2008-03-03 22:45:00,74.104,74.121,74.041,74.093,1022950000.0
2008-03-03 23:00:00,74.118,74.141,74.081,74.135,1094540000.0
2008-03-03 23:15:00,74.161,74.262,74.132,74.256,1299170000.0
2008-03-03 23:30:00,74.291,74.349,74.265,74.319,1280430000.0
2008-03-03 23:45:00,74.346,74.346,74.291,74.334,1067810000.0
2008-03-04 00:00:00,74.359,74.373,74.311,74.354,1379820000.0
2008-03-04 00:15:00,74.371,74.389,74.331,74.333,1115170000.0
2008-03-04 00:30:00,74.368,74.371,74.237,74.237,1257450000.0
2008-03-04 00:45:00,74.264,74.274,74.205,74.248,1461200000.0
2008-03-04 01:00:00,74.265,74.371,74.256,74.364,1237090000.0
2008-03-04 01:15:00,74.384,74.384,74.333,74.338,1605790000.0
2008-03-04 01:30:00,74.364,74.37,74.318,74.335,1477650000.0
2008-03-04 01:45:00,74.357,74.36,74.307,74.326,1452330000.0
2008-03-04 02:00:00,74.356,74.373,74.235,74.261,1223530000.0
2008-03-04 02:15:00,74.284,74.311,74.176,74.187,1675380000.0
2008-03-04 02:30:00,74.204,74.226,74.112,74.125,1522040000.0
2008-03-04 02:45:00,74.163,74.236,74.14,74.217,1394110000.0
2008-03-04 03:00:00,74.255,74.255,74.122,74.166,1444320000.0
2008-03-04 03:15:00,74.185,74.185,74.129,74.154,980820000.0
2008-03-04 03:30:00,74.173,74.236,74.149,74.21,1405790000.0
2008-03-04 03:45:00,74.231,74.335,74.213,74.271,1547830000.0
2008-03-04 04:00:00,74.304,74.307,74.263,74.303,1363690000.0
2008-03-04 04:15:00,74.309,74.355,74.275,74.348,1485670000.0
2008-03-04 04:30:00,74.334,74.359,74.314,74.336,1183060000.0
2008-03-04 04:45:00,74.338,74.338,74.292,74.308,942450000.0
2008-03-04 05:00:00,74.322,74.368,74.293,74.324,1513870000.0
2008-03-04 05:15:00,74.337,74.338,74.281,74.294,1203340000.0
2008-03-04 05:30:00,74.331,74.346,74.256,74.293,1632470000.0
2008-03-04 05:45:00,74.301,74.303,74.236,74.268,178640000.0
2008-03-04 06:00:00,74.285,74.285,74.203,74.242,185990000.0
2008-03-04 06:15:00,74.252,74.263,74.184,74.2,191290000.0
2008-03-04 06:30:00,74.24,74.258,74.204,74.256,208180000.0
2008-03-04 06:45:00,74.267,74.28,74.224,74.276,172820000.0
2008-03-04 07:00:00,74.28,74.289,74.231,74.271,1213900000.0
2008-03-04 07:15:00,74.278,74.285,74.231,74.268,959050000.0
2008-03-04 07:30:00,74.285,74.304,74.246,74.246,1118480000.0
2008-03-04 07:45:00,74.284,74.3,74.232,74.27,1349220000.0
2008-03-04 08:00:00,74.274,74.322,74.241,74.289,1454270000.0
2008-03-04 08:15:00,74.322,74.322,74.27,74.31,1051030000.0
2008-03-04 08:30:00,74.323,74.337,74.285,74.31,1150440000.0
2008-03-04 08:45:00,74.325,74.38,74.28,74.281,1409850000.0
2008-03-04 09:00:00,74.304,74.304,74.182,74.215,1290240000.0
2008-03-04 09:15:00,74.225,74.276,74.186,74.209,1228560000.0
2008-03-04 09:30:00,74.228,74.228,74.021,74.068,1144430000.0
2008-03-04 09:45:00,74.087,74.123,74.044,74.094,868940000.0
2008-03-04 10:00:00,74.106,74.144,74.049,74.05,828300000.0
2008-03-04 10:15:00,74.072,74.11,74.013,74.078,878890000.0
2008-03-04 10:30:00,74.105,74.233,74.066,74.189,1318360000.0
2008-03-04 10:45:00,74.208,74.332,74.186,74.27,1311010000.0
2008-03-04 11:00:00,74.229,74.286,74.172,74.215,1048550000.0
2008-03-04 11:15:00,74.222,74.222,74.136,74.176,1036010000.0
2008-03-04 11:30:00,74.194,74.197,74.104,74.166,1114040000.0
2008-03-04 11:45:00,74.209,74.209,74.097,74.171,1229130000.0
2008-03-04 12:00:00,74.205,74.265,74.17,74.177,1178180000.0
2008-03-04 12:15:00,74.197,74.212,74.132,74.132,981040000.0
2008-03-04 12:30:00,74.16,74.173,74.065,74.135,1322870000.0
2008-03-04 12:45:00,74.121,74.121,73.993,74.017,1136130000.0
2008-03-04 13:00:00,74.056,74.132,74.025,74.124,1022070000.0
2008-03-04 13:15:00,74.116,74.125,74.022,74.023,1008880000.0
2008-03-04 13:30:00,74.051,74.095,73.973,74.045,989330000.0
2008-03-04 13:45:00,74.074,74.082,73.985,74.063,1364650000.0
2008-03-04 14:00:00,74.054,74.115,74.003,74.039,1105820000.0
2008-03-04 14:15:00,74.046,74.164,74.019,74.102,1116500000.0
2008-03-04 14:30:00,74.124,74.189,74.088,74.144,1270850000.0
2008-03-04 14:45:00,74.153,74.206,74.136,74.206,875820000.0
2008-03-04 15:00:00,74.204,74.219,74.1,74.18,1236390000.0
2008-03-04 15:15:00,74.215,74.234,74.165,74.199,1297770000.0
2008-03-04 15:30:00,74.224,74.271,74.185,74.215,1027800000.0
2008-03-04 15:45:00,74.218,74.289,74.162,74.256,1060280000.0
2008-03-04 16:00:00,74.281,74.281,74.124,74.142,982400000.0
2008-03-04 16:15:00,74.164,74.206,74.134,74.141,1241040000.0
2008-03-04 16:30:00,74.166,74.209,74.077,74.114,1136610000.0
2008-03-04 16:45:00,74.105,74.241,74.084,74.218,1026590000.0
2008-03-04 17:00:00,74.213,74.267,74.13,74.234,1317310000.0
2008-03-04 17:15:00,74.24,74.24,74.146,74.151,1133980000.0
2008-03-04 17:30:00,74.163,74.183,74.075,74.087,1031010000.0
2008-03-04 17:45:00,74.107,74.11,73.95,73.973,1295640000.0
2008-03-04 18:00:00,73.993,74.022,73.92,73.999,1119330000.0
2008-03-04 18:15:00,74.017,74.094,73.979,74.016,1124950000.0
2008-03-04 18:30:00,74.037,74.08,73.9,73.925,1385450000.0
2008-03-04 18:45:00,73.965,73.969,73.797,73.822,1195340000.0
2008-03-04 19:00:00,73.835,73.95,73.804,73.937,1115970000.0
2008-03-04 19:15:00,73.934,74.022,73.864,73.989,1098120000.0
2008-03-04 19:30:00,74.03,74.058,73.972,74.011,1345350000.0
2008-03-04 19:45:00,73.955,74.053,73.877,73.932,1121860000.0
2008-03-04 20:00:00,73.956,73.981,73.827,73.91,1502630000.0
2008-03-04 20:15:00,73.948,74.125,73.916,74.08,1222130000.0
2008-03-04 20:30:00,74.12,74.12,73.899,74.058,1237760000.0
2008-03-04 20:45:00,74.038,74.115,73.993,74.044,1042700000.0
2008-03-04 21:00:00,74.041,74.076,73.975,74.042,1349550000.0
2008-03-04 21:15:00,74.075,74.165,74.04,74.089,1405810000.0
2008-03-04 21:30:00,74.092,74.228,74.056,74.201,1081500000.0
2008-03-04 21:45:00,74.225,74.271,74.164,74.205,1441040000.0
2008-03-04 22:00:00,74.213,74.361,74.176,74.311,1271060000.0
2008-03-04 22:15:00,74.345,74.392,74.246,74.268,1356250000.0
2008-03-04 22:30:00,74.297,74.449,74.28,74.398,836140000.0
2008-03-04 22:45:00,74.432,74.432,74.335,74.358,1015150000.0
2008-03-04 23:00:00,74.387,74.387,74.323,74.339,942460000.0
2008-03-04 23:15:00,74.364,74.382,74.326,74.329,617860000.0
2008-03-04 23:30:00,74.358,74.41,74.325,74.378,799770000.0
2008-03-04 23:45:00,74.404,74.404,74.337,74.383,1252200000.0
2008-03-05 00:00:00,74.4,74.4,74.34,74.367,823030000.0
2008-03-05 00:15:00,74.375,74.382,74.292,74.364,700760000.0
2008-03-05 00:30:00,74.394,74.432,74.372,74.399,740140000.0
2008-03-05 00:45:00,74.435,74.437,74.388,74.419,751410000.0
2008-03-05 01:00:00,74.439,74.443,74.391,74.392,1106680000.0
2008-03-05 01:15:00,74.414,74.414,74.318,74.318,908000000.0
2008-03-05 01:30:00,74.336,74.385,74.312,74.368,663090000.0
2008-03-05 01:45:00,74.401,74.401,74.329,74.34,1292640000.0
2008-03-05 02:00:00,74.366,74.388,74.332,74.381,1278520000.0
2008-03-05 02:15:00,74.413,74.429,74.371,74.391,1377360000.0
2008-03-05 02:30:00,74.426,74.426,74.333,74.338,1358050000.0
2008-03-05 02:45:00,74.36,74.365,74.258,74.309,1399380000.0
2008-03-05 03:00:00,74.327,74.378,74.283,74.345,1480970000.0
2008-03-05 03:15:00,74.377,74.377,74.321,74.368,1190500000.0
2008-03-05 03:30:00,74.382,74.382,74.341,74.352,1198320000.0
2008-03-05 03:45:00,74.366,74.382,74.338,74.37,1311670000.0
2008-03-05 04:00:00,74.387,74.394,74.317,74.342,1341200000.0
2008-03-05 04:15:00,74.353,74.372,74.314,74.341,1397090000.0
2008-03-05 04:30:00,74.358,74.383,74.307,74.383,1029120000.0
2008-03-05 04:45:00,74.378,74.398,74.312,74.345,1246230000.0
2008-03-05 05:00:00,74.366,74.366,74.314,74.358,912440000.0
2008-03-05 05:15:00,74.347,74.367,74.308,74.349,1029310000.0
2008-03-05 05:30:00,74.382,74.382,74.325,74.348,1558560000.0
2008-03-05 05:45:00,74.388,74.417,74.333,74.406,186300000.0
2008-03-05 06:00:00,74.404,74.404,74.329,74.364,189440000.0
2008-03-05 06:15:00,74.386,74.386,74.315,74.347,171060000.0
2008-03-05 06:30:00,74.384,74.384,74.33,74.35,189900000.0
2008-03-05 06:45:00,74.376,74.412,74.328,74.388,208160000.0
2008-03-05 07:00:00,74.4,74.404,74.347,74.376,885350000.0
2008-03-05 07:15:00,74.377,74.423,74.333,74.367,1219840000.0
2008-03-05 07:30:00,74.409,74.409,74.34,74.369,1145140000.0
2008-03-05 07:45:00,74.393,74.416,74.362,74.385,1351680000.0
2008-03-05 08:00:00,74.417,74.447,74.372,74.4,1606410000.0
2008-03-05 08:15:00,74.439,74.439,74.368,74.397,1088060000.0
2008-03-05 08:30:00,74.443,74.454,74.368,74.368,1046050000.0
2008-03-05 08:45:00,74.387,74.419,74.335,74.392,1280790000.0
2008-03-05 09:00:00,74.404,74.507,74.374,74.487,1182050000.0
2008-03-05 09:15:00,74.519,74.581,74.429,74.455,1195420000.0
2008-03-05 09:30:00,74.466,74.521,74.403,74.487,1165420000.0
2008-03-05 09:45:00,74.523,74.568,74.485,74.542,893430000.0
2008-03-05 10:00:00,74.503,74.579,74.483,74.558,810740000.0
2008-03-05 10:15:00,74.55,74.55,74.457,74.483,857740000.0
2008-03-05 10:30:00,74.498,74.548,74.463,74.474,1329840000.0
2008-03-05 10:45:00,74.507,74.527,74.407,74.423,1291710000.0
2008-03-05 11:00:00,74.453,74.544,74.417,74.544,991740000.0
2008-03-05 11:15:00,74.533,74.541,74.453,74.453,1038870000.0
2008-03-05 11:30:00,74.475,74.549,74.444,74.507,1076640000.0
2008-03-05 11:45:00,74.531,74.544,74.463,74.495,1233690000.0
2008-03-05 12:00:00,74.477,74.501,74.452,74.471,1156620000.0
2008-03-05 12:15:00,74.499,74.52,74.433,74.454,1028990000.0
2008-03-05 12:30:00,74.46,74.478,74.391,74.399,1374110000.0
2008-03-05 12:45:00,74.407,74.46,74.38,74.432,1163540000.0
2008-03-05 13:00:00,74.456,74.494,74.422,74.462,962250000.0
2008-03-05 13:15:00,74.454,74.526,74.432,74.517,1021950000.0
2008-03-05 13:30:00,74.516,74.554,74.475,74.543,875860000.0
2008-03-05 13:45:00,74.546,74.637,74.493,74.62,1378420000.0
2008-03-05 14:00:00,74.634,74.682,74.586,74.614,1087050000.0
2008-03-05 14:15:00,74.636,74.676,74.604,74.657,1103650000.0
2008-03-05 14:30:00,74.662,74.669,74.605,74.612,1180690000.0
2008-03-05 14:45:00,74.643,74.644,74.577,74.623,856970000.0
2008-03-05 15:00:00,74.644,74.644,74.536,74.556,1267220000.0
2008-03-05 15:15:00,74.555,74.555,74.364,74.422,1293130000.0
2008-03-05 15:30:00,74.433,74.444,74.301,74.31,1007900000.0
2008-03-05 15:45:00,74.331,74.394,74.305,74.358,1043270000.0
2008-03-05 16:00:00,74.37,74.443,74.355,74.437,1006870000.0
2008-03-05 16:15:00,74.478,74.548,74.435,74.458,1258980000.0
2008-03-05 16:30:00,74.466,74.48,74.377,74.442,1128710000.0
2008-03-05 16:45:00,74.444,74.492,74.397,74.431,1047460000.0
2008-03-05 17:00:00,74.473,74.873,74.45,74.795,1340010000.0
2008-03-05 17:15:00,74.802,74.914,74.778,74.814,1204910000.0
2008-03-05 17:30:00,74.809,74.809,74.696,74.725,1037230000.0
2008-03-05 17:45:00,74.699,74.802,74.699,74.768,1333320000.0
2008-03-05 18:00:00,74.786,74.799,74.73,74.761,1118980000.0
2008-03-05 18:15:00,74.757,74.828,74.689,74.792,1136960000.0
2008-03-05 18:30:00,74.812,74.955,74.784,74.897,1398430000.0
2008-03-05 18:45:00,74.9,74.918,74.808,74.809,1319660000.0
2008-03-05 19:00:00,74.833,74.944,74.76,74.809,1108150000.0
2008-03-05 19:15:00,74.829,74.851,74.646,74.708,1126550000.0
2008-03-05 19:30:00,74.729,74.758,74.643,74.68,1333510000.0
2008-03-05 19:45:00,74.694,74.76,74.665,74.695,1103490000.0
2008-03-05 20:00:00,74.714,74.805,74.696,74.739,1456710000.0
2008-03-05 20:15:00,74.747,74.759,74.544,74.64,1210120000.0
2008-03-05 20:30:00,74.652,74.652,74.486,74.597,1221450000.0
2008-03-05 20:45:00,74.624,74.675,74.583,74.648,1067640000.0
2008-03-05 21:00:00,74.64,74.723,74.573,74.723,1341090000.0
2008-03-05 21:15:00,74.727,74.753,74.69,74.738,1389630000.0
2008-03-05 21:30:00,74.743,74.747,74.68,74.726,1071010000.0
2008-03-05 21:45:00,74.741,74.778,74.721,74.722,1424910000.0
2008-03-05 22:00:00,74.738,74.761,74.656,74.692,1088710000.0
2008-03-05 22:15:00,74.732,74.732,74.633,74.678,1300040000.0
2008-03-05 22:30:00,74.625,74.735,74.625,74.697,792950000.0
2008-03-05 22:45:00,74.741,74.781,74.693,74.756,792830000.0
2008-03-05 23:00:00,74.794,74.872,74.751,74.81,981110000.0
2008-03-05 23:15:00,74.841,74.892,74.813,74.855,646170000.0
2008-03-05 23:30:00,74.891,74.891,74.808,74.847,659900000.0
2008-03-05 23:45:00,74.874,74.874,74.798,74.807,1234640000.0
2008-03-06 00:00:00,74.844,74.844,74.739,74.746,751420000.0
2008-03-06 00:15:00,74.765,74.775,74.739,74.745,729180000.0
2008-03-06 00:30:00,74.759,74.797,74.751,74.769,869280000.0
2008-03-06 00:45:00,74.797,74.797,74.738,74.748,662350000.0
2008-03-06 01:00:00,74.761,74.77,74.696,74.729,808390000.0
2008-03-06 01:15:00,74.768,74.783,74.697,74.739,966610000.0
2008-03-06 01:30:00,74.771,74.789,74.739,74.789,567360000.0
2008-03-06 01:45:00,74.793,74.793,74.739,74.763,1181840000.0
2008-03-06 02:00:00,74.786,74.786,74.722,74.738,1227720000.0
2008-03-06 02:15:00,74.763,74.763,74.675,74.69,1516420000.0
2008-03-06 02:30:00,74.714,74.766,74.679,74.711,1233600000.0
2008-03-06 02:45:00,74.737,74.789,74.647,74.685,1263870000.0
2008-03-06 03:00:00,74.688,74.72,74.651,74.651,1488490000.0
2008-03-06 03:15:00,74.673,74.734,74.668,74.696,1054830000.0
2008-03-06 03:30:00,74.71,74.732,74.671,74.707,1436550000.0
2008-03-06 03:45:00,74.728,74.734,74.679,74.702,1558930000.0
2008-03-06 04:00:00,74.72,74.772,74.691,74.753,1461100000.0
2008-03-06 04:15:00,74.752,74.809,74.731,74.794,1429980000.0
2008-03-06 04:30:00,74.804,74.807,74.763,74.782,1355600000.0
2008-03-06 04:45:00,74.803,74.834,74.756,74.756,1285780000.0
2008-03-06 05:00:00,74.785,74.813,74.751,74.802,1347480000.0
2008-03-06 05:15:00,74.807,74.86,74.77,74.825,865720000.0
2008-03-06 05:30:00,74.829,74.92,74.804,74.891,1606160000.0
2008-03-06 05:45:00,74.887,74.915,74.851,74.864,184840000.0
2008-03-06 06:00:00,74.887,74.887,74.782,74.824,174070000.0
2008-03-06 06:15:00,74.825,74.861,74.79,74.834,199270000.0
2008-03-06 06:30:00,74.834,74.867,74.799,74.846,231360000.0
2008-03-06 06:45:00,74.847,74.857,74.813,74.84,153750000.0
2008-03-06 07:00:00,74.837,74.884,74.818,74.842,993280000.0
2008-03-06 07:15:00,74.849,74.859,74.806,74.834,1036460000.0
2008-03-06 07:30:00,74.826,74.833,74.735,74.756,1234970000.0
2008-03-06 07:45:00,74.78,74.796,74.707,74.77,1215520000.0
2008-03-06 08:00:00,74.779,74.793,74.722,74.793,1598430000.0
2008-03-06 08:15:00,74.79,74.804,74.757,74.772,1308220000.0
2008-03-06 08:30:00,74.798,74.798,74.698,74.745,1156330000.0
2008-03-06 08:45:00,74.744,74.791,74.683,74.756,1335870000.0
2008-03-06 09:00:00,74.767,74.78,74.676,74.688,1217350000.0
2008-03-06 09:15:00,74.711,74.755,74.668,74.733,1209670000.0
2008-03-06 09:30:00,74.753,74.753,74.684,74.697,1165490000.0
2008-03-06 09:45:00,74.73,74.735,74.563,74.631,816910000.0
2008-03-06 10:00:00,74.624,74.636,74.541,74.589,804960000.0
2008-03-06 10:15:00,74.609,74.665,74.539,74.633,854160000.0
2008-03-06 10:30:00,74.63,74.63,74.482,74.521,1330700000.0
2008-03-06 10:45:00,74.552,74.59,74.506,74.538,1286810000.0
2008-03-06 11:00:00,74.544,74.626,74.506,74.597,1027740000.0
2008-03-06 11:15:00,74.625,74.644,74.559,74.629,1052270000.0
2008-03-06 11:30:00,74.642,74.661,74.593,74.626,1098050000.0
2008-03-06 11:45:00,74.683,74.683,74.596,74.611,1046780000.0
2008-03-06 12:00:00,74.653,74.653,74.395,74.552,1164460000.0
2008-03-06 12:15:00,74.574,74.632,74.522,74.567,1047400000.0
2008-03-06 12:30:00,74.597,74.614,74.524,74.586,1344700000.0
2008-03-06 12:45:00,74.554,74.63,74.553,74.592,1147920000.0
2008-03-06 13:00:00,74.622,74.634,74.575,74.62,978320000.0
2008-03-06 13:15:00,74.633,74.647,74.536,74.561,998700000.0
2008-03-06 13:30:00,74.592,74.617,74.548,74.572,989560000.0
2008-03-06 13:45:00,74.616,74.616,74.532,74.532,1310810000.0
2008-03-06 14:00:00,74.556,74.641,74.538,74.6,1063040000.0
2008-03-06 14:15:00,74.636,74.689,74.61,74.661,1053330000.0
2008-03-06 14:30:00,74.685,74.688,74.601,74.635,1262950000.0
2008-03-06 14:45:00,74.681,74.681,74.573,74.632,872660000.0
2008-03-06 15:00:00,74.654,74.669,74.602,74.628,1220490000.0
2008-03-06 15:15:00,74.665,74.67,74.486,74.516,1275770000.0
2008-03-06 15:30:00,74.492,74.577,74.413,74.498,992980000.0
2008-03-06 15:45:00,74.525,74.542,74.413,74.48,1097360000.0
2008-03-06 16:00:00,74.503,74.588,74.391,74.433,982360000.0
2008-03-06 16:15:00,74.464,74.511,74.404,74.49,1237810000.0
2008-03-06 16:30:00,74.496,74.516,74.367,74.422,1151090000.0
2008-03-06 16:45:00,74.449,74.468,74.378,74.468,1030330000.0
2008-03-06 17:00:00,74.467,74.467,74.294,74.366,1338160000.0
2008-03-06 17:15:00,74.396,74.433,74.302,74.368,1181090000.0
2008-03-06 17:30:00,74.395,74.478,74.322,74.322,1051800000.0
2008-03-06 17:45:00,74.358,74.364,74.293,74.293,1341470000.0
2008-03-06 18:00:00,74.306,74.343,74.243,74.286,1114570000.0
2008-03-06 18:15:00,74.347,74.386,74.259,74.371,1124230000.0
2008-03-06 18:30:00,74.382,74.386,74.265,74.279,1379790000.0
2008-03-06 18:45:00,74.314,74.363,74.27,74.336,1299520000.0
2008-03-06 19:00:00,74.359,74.359,74.217,74.237,1141680000.0
2008-03-06 19:15:00,74.256,74.27,74.199,74.236,989800000.0
2008-03-06 19:30:00,74.25,74.29,74.171,74.286,1325470000.0
2008-03-06 19:45:00,74.293,74.293,74.187,74.214,1058370000.0
2008-03-06 20:00:00,74.237,74.263,74.176,74.207,1433570000.0
2008-03-06 20:15:00,74.215,74.256,74.172,74.19,1093690000.0
2008-03-06 20:30:00,74.223,74.223,74.143,74.145,1318900000.0
2008-03-06 20:45:00,74.195,74.227,74.151,74.201,1104240000.0
2008-03-06 21:00:00,74.235,74.235,74.174,74.179,1396290000.0
2008-03-06 21:15:00,74.199,74.23,74.157,74.19,1378190000.0
2008-03-06 21:30:00,74.188,74.21,74.131,74.21,1090170000.0
2008-03-06 21:45:00,74.221,74.294,74.15,74.167,1431580000.0
2008-03-06 22:00:00,74.179,74.179,74.071,74.071,1306370000.0
2008-03-06 22:15:00,74.111,74.114,74.05,74.051,1339850000.0
2008-03-06 22:30:00,74.08,74.08,73.955,73.985,784800000.0
2008-03-06 22:45:00,74.001,74.001,73.828,73.856,1021540000.0
2008-03-06 23:00:00,73.892,73.924,73.849,73.887,669660000.0
2008-03-06 23:15:00,73.917,73.963,73.896,73.918,415000000.0
2008-03-06 23:30:00,73.931,73.963,73.869,73.886,762650000.0
2008-03-06 23:45:00,73.909,73.941,73.856,73.868,1132860000.0
2008-03-07 00:00:00,73.893,73.914,73.74,73.741,852120000.0
2008-03-07 00:15:00,73.773,73.79,73.732,73.746,577310000.0
2008-03-07 00:30:00,73.781,73.804,73.745,73.751,602210000.0
2008-03-07 00:45:00,73.764,73.825,73.733,73.816,911600000.0
2008-03-07 01:00:00,73.847,73.861,73.78,73.83,1290810000.0
2008-03-07 01:15:00,73.864,73.865,73.791,73.806,1023330000.0
2008-03-07 01:30:00,73.839,73.839,73.759,73.776,869630000.0
2008-03-07 01:45:00,73.813,73.845,73.749,73.806,1244840000.0
2008-03-07 02:00:00,73.831,73.919,73.807,73.873,1257100000.0
2008-03-07 02:15:00,73.895,73.904,73.804,73.82,1590460000.0
2008-03-07 02:30:00,73.855,73.904,73.802,73.903,1306410000.0
2008-03-07 02:45:00,73.942,74.004,73.926,73.989,1241260000.0
2008-03-07 03:00:00,73.997,74.021,73.932,73.946,1286190000.0
2008-03-07 03:15:00,73.97,73.999,73.924,73.949,1045710000.0
2008-03-07 03:30:00,73.974,74.077,73.951,74.077,1406590000.0
2008-03-07 03:45:00,74.103,74.146,74.055,74.114,1637110000.0
2008-03-07 04:00:00,74.145,74.153,74.042,74.079,1481970000.0
2008-03-07 04:15:00,74.067,74.088,74.05,74.088,1144200000.0
2008-03-07 04:30:00,74.079,74.113,74.048,74.083,1375990000.0
2008-03-07 04:45:00,74.106,74.141,74.074,74.094,1144640000.0
2008-03-07 05:00:00,74.115,74.118,74.051,74.097,1536600000.0
2008-03-07 05:15:00,74.116,74.116,74.062,74.087,1042490000.0
2008-03-07 05:30:00,74.121,74.121,74.062,74.073,1271380000.0
2008-03-07 05:45:00,74.086,74.086,74.032,74.062,251420000.0
2008-03-07 06:00:00,74.073,74.078,74.0,74.0,212640000.0
2008-03-07 06:15:00,74.029,74.085,73.994,74.085,175530000.0
2008-03-07 06:30:00,74.101,74.113,74.048,74.088,202340000.0
2008-03-07 06:45:00,74.105,74.145,74.065,74.124,243420000.0
2008-03-07 07:00:00,74.127,74.135,74.021,74.029,1354820000.0
2008-03-07 07:15:00,74.061,74.062,73.973,73.98,1289670000.0
2008-03-07 07:30:00,74.025,74.033,73.947,73.993,1097640000.0
2008-03-07 07:45:00,74.02,74.04,73.957,74.001,1248250000.0
2008-03-07 08:00:00,73.996,74.032,73.934,73.969,1605090000.0
2008-03-07 08:15:00,73.994,74.043,73.978,74.036,1325060000.0
2008-03-07 08:30:00,74.037,74.037,73.913,73.97,1255840000.0
2008-03-07 08:45:00,73.99,74.032,73.807,73.821,1432900000.0
2008-03-07 09:00:00,73.883,73.96,73.829,73.896,1292310000.0
2008-03-07 09:15:00,73.911,73.946,73.806,73.825,1213070000.0
2008-03-07 09:30:00,73.855,73.914,73.808,73.87,1194710000.0
2008-03-07 09:45:00,73.892,73.906,73.765,73.839,882790000.0
2008-03-07 10:00:00,73.849,73.925,73.828,73.903,825370000.0
2008-03-07 10:15:00,73.943,73.945,73.828,73.883,886490000.0
2008-03-07 10:30:00,73.885,73.885,73.684,73.698,1324130000.0
2008-03-07 10:45:00,73.729,73.729,73.517,73.528,1301010000.0
2008-03-07 11:00:00,73.545,73.63,73.455,73.455,1034420000.0
2008-03-07 11:15:00,73.478,73.503,73.327,73.381,1047490000.0
2008-03-07 11:30:00,73.373,73.573,73.371,73.497,1096010000.0
2008-03-07 11:45:00,73.476,73.522,73.388,73.415,1229510000.0
2008-03-07 12:00:00,73.415,73.451,73.348,73.448,1135020000.0
2008-03-07 12:15:00,73.473,73.509,73.441,73.448,966060000.0
2008-03-07 12:30:00,73.472,73.528,73.407,73.484,1360460000.0
2008-03-07 12:45:00,73.503,73.511,73.436,73.46,1154610000.0
2008-03-07 13:00:00,73.482,73.482,73.423,73.45,1054720000.0
2008-03-07 13:15:00,73.462,73.529,73.434,73.525,978470000.0
2008-03-07 13:30:00,73.536,73.702,73.497,73.586,931050000.0
2008-03-07 13:45:00,73.593,73.611,73.525,73.579,1332300000.0
2008-03-07 14:00:00,73.605,73.66,73.581,73.648,1122620000.0
2008-03-07 14:15:00,73.649,73.693,73.61,73.666,1092750000.0
2008-03-07 14:30:00,73.696,73.753,73.663,73.729,1293240000.0
2008-03-07 14:45:00,73.753,73.82,73.726,73.792,856790000.0
2008-03-07 15:00:00,73.807,73.834,73.671,73.706,1248320000.0
2008-03-07 15:15:00,73.748,73.88,73.624,73.728,1290140000.0
2008-03-07 15:30:00,73.704,73.704,73.19,73.408,1025890000.0
2008-03-07 15:45:00,73.409,73.645,73.409,73.645,1066310000.0
2008-03-07 16:00:00,73.657,73.768,73.434,73.561,952150000.0
2008-03-07 16:15:00,73.548,73.783,73.548,73.712,1236330000.0
2008-03-07 16:30:00,73.741,74.042,73.711,74.003,1098070000.0
2008-03-07 16:45:00,73.976,74.145,73.847,74.102,1022820000.0
2008-03-07 17:00:00,74.095,74.186,73.946,73.952,1353220000.0
2008-03-07 17:15:00,73.961,74.168,73.961,74.153,1189330000.0
2008-03-07 17:30:00,74.135,74.438,74.114,74.364,1012810000.0
2008-03-07 17:45:00,74.38,74.421,74.231,74.273,1336580000.0
2008-03-07 18:00:00,74.253,74.278,74.12,74.146,1074780000.0
2008-03-07 18:15:00,74.154,74.157,74.028,74.11,1131810000.0
2008-03-07 18:30:00,74.106,74.172,74.029,74.051,1364360000.0
2008-03-07 18:45:00,74.056,74.149,74.007,74.134,1315730000.0
2008-03-07 19:00:00,74.121,74.135,74.024,74.059,1115050000.0
2008-03-07 19:15:00,74.084,74.084,74.0,74.082,1130730000.0
2008-03-07 19:30:00,74.078,74.127,74.015,74.082,1326110000.0
2008-03-07 19:45:00,74.108,74.165,74.085,74.137,1071880000.0
2008-03-07 20:00:00,74.155,74.16,74.031,74.055,1458050000.0
2008-03-07 20:15:00,74.045,74.123,74.009,74.091,1164500000.0
2008-03-07 20:30:00,74.104,74.104,73.95,73.99,1162140000.0
2008-03-07 20:45:00,74.018,74.065,73.965,73.989,1083730000.0
2008-03-07 21:00:00,74.023,74.057,73.935,74.02,1355890000.0
2008-03-07 21:15:00,74.02,74.066,73.951,74.032,1430440000.0
2008-03-07 21:30:00,74.035,74.035,73.927,74.009,1099830000.0
2008-03-07 21:45:00,74.024,74.104,73.985,74.078,1459690000.0
2008-03-07 22:00:00,74.125,74.199,74.061,74.198,1318270000.0
2008-03-07 22:15:00,74.233,74.299,74.158,74.179,1374670000.0
2008-03-07 22:30:00,74.207,74.21,74.083,74.126,842510000.0
2008-03-07 22:45:00,74.163,74.213,74.077,74.14,1060850000.0
2008-03-07 23:00:00,74.154,74.154,74.06,74.06,956920000.0
2008-03-07 23:15:00,74.097,74.131,74.058,74.108,510430000.0
2008-03-07 23:30:00,74.133,74.133,74.019,74.028,894120000.0
2008-03-07 23:45:00,74.054,74.063,73.996,74.048,1259710000.0
2008-03-10 02:00:00,73.641,73.768,73.606,73.768,1592120000.0
2008-03-10 02:15:00,73.801,73.806,73.73,73.742,845900000.0
2008-03-10 02:30:00,73.777,73.784,73.738,73.755,944660000.0
2008-03-10 02:45:00,73.777,73.784,73.683,73.714,1282010000.0
2008-03-10 03:00:00,73.738,73.738,73.673,73.686,997270000.0
2008-03-10 03:15:00,73.713,73.73,73.65,73.721,1009860000.0
2008-03-10 03:30:00,73.751,73.757,73.68,73.718,877580000.0
2008-03-10 03:45:00,73.756,73.761,73.718,73.726,795400000.0
2008-03-10 04:00:00,73.75,73.75,73.635,73.69,1322260000.0
2008-03-10 04:15:00,73.72,73.792,73.69,73.717,897630000.0
2008-03-10 04:30:00,73.746,73.756,73.661,73.71,698870000.0
2008-03-10 04:45:00,73.734,73.741,73.684,73.723,987350000.0
2008-03-10 05:00:00,73.727,73.798,73.671,73.713,1002830000.0
2008-03-10 05:15:00,73.72,73.727,73.679,73.722,694260000.0
2008-03-10 05:30:00,73.688,73.705,73.636,73.642,1339760000.0
2008-03-10 05:45:00,73.67,73.687,73.625,73.669,1303420000.0
2008-03-10 06:00:00,73.677,73.684,73.626,73.647,1447350000.0
2008-03-10 06:15:00,73.666,73.739,73.63,73.716,1104470000.0
2008-03-10 06:30:00,73.721,73.73,73.609,73.615,1611410000.0
2008-03-10 06:45:00,73.643,73.676,73.599,73.617,1355190000.0
2008-03-10 07:00:00,73.626,73.657,73.577,73.622,1013410000.0
2008-03-10 07:15:00,73.615,73.644,73.504,73.541,1255850000.0
2008-03-10 07:30:00,73.541,73.57,73.489,73.489,1163040000.0
2008-03-10 07:45:00,73.504,73.516,73.427,73.471,1413670000.0
2008-03-10 08:00:00,73.483,73.54,73.44,73.469,1089960000.0
2008-03-10 08:15:00,73.5,73.546,73.444,73.468,1292100000.0
2008-03-10 08:30:00,73.502,73.524,73.418,73.449,1077870000.0
2008-03-10 08:45:00,73.448,73.478,73.258,73.326,1110530000.0
2008-03-10 09:00:00,73.343,73.354,73.265,73.311,1293030000.0
2008-03-10 09:15:00,73.33,73.389,73.256,73.376,1422900000.0
2008-03-10 09:30:00,73.408,73.419,73.344,73.382,1128480000.0
2008-03-10 09:45:00,73.41,73.452,73.354,73.44,1116910000.0
2008-03-10 10:00:00,73.451,73.635,73.417,73.566,1306280000.0
2008-03-10 10:15:00,73.601,73.609,73.508,73.513,1027680000.0
2008-03-10 10:30:00,73.548,73.639,73.518,73.547,1146070000.0
2008-03-10 10:45:00,73.546,73.567,73.433,73.44,1322420000.0
2008-03-10 11:00:00,73.471,73.49,73.369,73.394,1007820000.0
2008-03-10 11:15:00,73.425,73.495,73.393,73.435,1117480000.0
2008-03-10 11:30:00,73.448,73.461,73.356,73.388,1263980000.0
2008-03-10 11:45:00,73.404,73.429,73.31,73.314,982320000.0
2008-03-10 12:00:00,73.35,73.47,73.324,73.431,1062500000.0
2008-03-10 12:15:00,73.458,73.536,73.407,73.518,1025200000.0
2008-03-10 12:30:00,73.521,73.545,73.41,73.501,1281140000.0
2008-03-10 12:45:00,73.521,73.581,73.457,73.523,1243860000.0
2008-03-10 13:00:00,73.558,73.591,73.508,73.543,877350000.0
2008-03-10 13:15:00,73.572,73.642,73.476,73.488,1264220000.0
2008-03-10 13:30:00,73.492,73.588,73.473,73.578,1090310000.0
2008-03-10 13:45:00,73.586,73.627,73.506,73.52,1073360000.0
2008-03-10 14:00:00,73.554,73.655,73.542,73.621,1390880000.0
2008-03-10 14:15:00,73.615,73.671,73.567,73.59,992930000.0
2008-03-10 14:30:00,73.611,73.681,73.542,73.567,1023660000.0
2008-03-10 14:45:00,73.584,73.618,73.526,73.548,1027860000.0
2008-03-10 15:00:00,73.558,73.602,73.515,73.602,1131020000.0
2008-03-10 15:15:00,73.601,73.739,73.572,73.739,1351530000.0
2008-03-10 15:30:00,73.737,73.739,73.583,73.605,1076000000.0
2008-03-10 15:45:00,73.618,73.637,73.521,73.568,1180130000.0
2008-03-10 16:00:00,73.573,73.616,73.477,73.581,1215970000.0
2008-03-10 16:15:00,73.594,73.616,73.516,73.599,1099950000.0
2008-03-10 16:30:00,73.604,73.663,73.575,73.622,1056380000.0
2008-03-10 16:45:00,73.638,73.714,73.617,73.697,1027360000.0
2008-03-10 17:00:00,73.714,73.717,73.616,73.636,1294930000.0
2008-03-10 17:15:00,73.651,73.668,73.428,73.445,1300450000.0
2008-03-10 17:30:00,73.442,73.54,73.394,73.405,861320000.0
2008-03-10 17:45:00,73.408,73.408,73.247,73.333,826480000.0
2008-03-10 18:00:00,73.328,73.357,73.137,73.32,870650000.0
2008-03-10 18:15:00,73.33,73.436,73.287,73.383,1181760000.0
2008-03-10 18:30:00,73.401,73.543,73.378,73.378,1202770000.0
2008-03-10 18:45:00,73.388,73.489,73.31,73.472,1280990000.0
2008-03-10 19:00:00,73.499,73.51,73.436,73.447,1434590000.0
2008-03-10 19:15:00,73.477,73.481,73.332,73.351,1264920000.0
2008-03-10 19:30:00,73.381,73.399,73.283,73.338,1282380000.0
2008-03-10 19:45:00,73.362,73.395,73.309,73.318,1620140000.0
2008-03-10 20:00:00,73.332,73.359,73.262,73.3,1361060000.0
2008-03-10 20:15:00,73.328,73.33,73.208,73.283,1234800000.0
2008-03-10 20:30:00,73.291,73.367,73.253,73.332,1300370000.0
2008-03-10 20:45:00,73.362,73.409,73.323,73.357,1337660000.0
2008-03-10 21:00:00,73.355,73.362,73.254,73.319,231240000.0
2008-03-10 21:15:00,73.325,73.379,73.292,73.377,224140000.0
2008-03-10 21:30:00,73.357,73.387,73.264,73.308,196190000.0
2008-03-10 21:45:00,73.319,73.334,73.27,73.295,204490000.0
2008-03-10 22:00:00,73.311,73.362,73.29,73.341,137050000.0
2008-03-10 22:15:00,73.389,73.398,73.331,73.338,1597210000.0
2008-03-10 22:30:00,73.356,73.371,73.312,73.323,1144270000.0
2008-03-10 22:45:00,73.347,73.352,73.274,73.294,1534460000.0
2008-03-10 23:00:00,73.336,73.336,73.274,73.309,1207590000.0
2008-03-10 23:15:00,73.319,73.337,73.285,73.335,1317510000.0
2008-03-10 23:30:00,73.372,73.378,73.292,73.302,1545120000.0
2008-03-10 23:45:00,73.337,73.337,73.272,73.293,1421050000.0
2008-03-11 00:00:00,73.314,73.324,73.242,73.242,1617680000.0
2008-03-11 00:15:00,73.272,73.306,73.235,73.297,1516550000.0
2008-03-11 00:30:00,73.314,73.337,73.238,73.238,1235040000.0
2008-03-11 00:45:00,73.27,73.275,73.208,73.218,1445310000.0
2008-03-11 01:00:00,73.213,73.267,73.196,73.235,1381980000.0
2008-03-11 01:15:00,73.256,73.258,73.153,73.153,1458080000.0
2008-03-11 01:30:00,73.187,73.187,73.088,73.095,1578460000.0
2008-03-11 01:45:00,73.117,73.117,72.952,72.966,1248300000.0
2008-03-11 02:00:00,73.003,73.011,72.861,72.861,1492770000.0
2008-03-11 02:15:00,72.894,72.92,72.832,72.877,1005500000.0
2008-03-11 02:30:00,72.906,72.965,72.88,72.936,1098150000.0
2008-03-11 02:45:00,72.969,72.982,72.86,72.885,1349260000.0
2008-03-11 03:00:00,72.924,73.067,72.911,73.001,999550000.0
2008-03-11 03:15:00,73.028,73.17,72.972,73.145,986000000.0
2008-03-11 03:30:00,73.155,73.164,73.043,73.076,1024770000.0
2008-03-11 03:45:00,73.098,73.189,73.074,73.141,1206410000.0
2008-03-11 04:00:00,73.159,73.169,73.084,73.093,1208100000.0
2008-03-11 04:15:00,73.119,73.22,73.106,73.193,884760000.0
2008-03-11 04:30:00,73.223,73.269,73.199,73.229,703180000.0
2008-03-11 04:45:00,73.234,73.259,73.158,73.189,989560000.0
2008-03-11 05:00:00,73.22,73.22,73.14,73.169,1046730000.0
2008-03-11 05:15:00,73.191,73.196,73.128,73.149,1118640000.0
2008-03-11 05:30:00,73.188,73.207,73.152,73.175,1004880000.0
2008-03-11 05:45:00,73.186,73.186,73.083,73.1,1312090000.0
2008-03-11 06:00:00,73.126,73.132,73.071,73.114,1353980000.0
2008-03-11 06:15:00,73.122,73.163,73.095,73.126,1071760000.0
2008-03-11 06:30:00,73.156,73.207,73.123,73.182,1531570000.0
2008-03-11 06:45:00,73.193,73.252,73.15,73.233,1664310000.0
2008-03-11 07:00:00,73.264,73.302,73.201,73.254,1294990000.0
2008-03-11 07:15:00,73.278,73.309,73.23,73.287,1312570000.0
2008-03-11 07:30:00,73.303,73.324,73.213,73.232,1282200000.0
2008-03-11 07:45:00,73.255,73.421,73.231,73.373,1399820000.0
2008-03-11 08:00:00,73.401,73.407,73.339,73.383,1007870000.0
2008-03-11 08:15:00,73.377,73.489,73.352,73.467,1567200000.0
2008-03-11 08:30:00,73.463,73.516,73.397,73.401,1243780000.0
2008-03-11 08:45:00,73.433,73.469,73.393,73.408,1258640000.0
2008-03-11 09:00:00,73.474,73.538,73.415,73.459,1133970000.0
2008-03-11 09:15:00,73.49,73.496,73.41,73.432,1040020000.0
2008-03-11 09:30:00,73.457,73.492,73.415,73.48,1213320000.0
2008-03-11 09:45:00,73.525,73.55,73.446,73.533,1545850000.0
2008-03-11 10:00:00,73.549,73.553,73.296,73.34,1353360000.0
2008-03-11 10:15:00,73.367,73.389,73.297,73.305,1057480000.0
2008-03-11 10:30:00,73.328,73.397,73.298,73.329,1127870000.0
2008-03-11 10:45:00,73.36,73.448,73.336,73.345,1267490000.0
2008-03-11 11:00:00,73.358,73.459,73.317,73.434,1017550000.0
2008-03-11 11:15:00,73.463,73.515,73.409,73.454,1084570000.0
2008-03-11 11:30:00,73.484,73.585,73.398,73.57,991650000.0
2008-03-11 11:45:00,73.597,73.597,73.474,73.495,1263270000.0
2008-03-11 12:00:00,73.523,73.53,73.385,73.477,1273340000.0
2008-03-11 12:15:00,73.48,73.525,73.384,73.491,876500000.0
2008-03-11 12:30:00,73.501,73.545,73.409,73.465,819330000.0
2008-03-11 12:45:00,73.475,73.572,73.447,73.525,925060000.0
2008-03-11 13:00:00,73.541,73.639,73.522,73.615,1168490000.0
2008-03-11 13:15:00,73.605,73.672,73.574,73.615,1119730000.0
2008-03-11 13:30:00,73.66,73.734,73.623,73.698,1320810000.0
2008-03-11 13:45:00,73.688,73.719,73.567,73.567,1376220000.0
2008-03-11 14:00:00,73.586,73.641,73.545,73.637,1357970000.0
2008-03-11 14:15:00,73.632,73.639,73.553,73.587,1164380000.0
2008-03-11 14:30:00,73.632,74.24,73.624,74.134,1116810000.0
2008-03-11 14:45:00,74.157,74.302,74.099,74.149,1327330000.0
2008-03-11 15:00:00,74.141,74.232,74.054,74.1,1049080000.0
2008-03-11 15:15:00,74.114,74.155,74.023,74.023,1456110000.0
2008-03-11 15:30:00,74.013,74.078,73.942,74.05,1145640000.0
2008-03-11 15:45:00,74.06,74.06,73.933,74.007,1111550000.0
2008-03-11 16:00:00,73.986,74.212,73.973,74.212,1451270000.0
2008-03-11 16:15:00,74.244,74.419,74.185,74.35,1021590000.0
2008-03-11 16:30:00,74.361,74.45,74.287,74.328,1042300000.0
2008-03-11 16:45:00,74.325,74.492,74.268,74.469,1032800000.0
2008-03-11 17:00:00,74.498,74.515,74.339,74.343,1195870000.0
2008-03-11 17:15:00,74.355,74.414,74.228,74.362,1291770000.0
2008-03-11 17:30:00,74.367,74.387,74.159,74.182,1130650000.0
2008-03-11 17:45:00,74.162,74.22,73.999,74.189,793460000.0
2008-03-11 18:00:00,74.15,74.211,74.05,74.148,909960000.0
2008-03-11 18:15:00,74.171,74.189,74.081,74.096,998850000.0
2008-03-11 18:30:00,74.147,74.147,74.024,74.031,1081450000.0
2008-03-11 18:45:00,74.046,74.136,73.926,74.105,1290530000.0
2008-03-11 19:00:00,74.124,74.24,74.058,74.177,1288270000.0
2008-03-11 19:15:00,74.182,74.247,74.119,74.238,1441310000.0
2008-03-11 19:30:00,74.251,74.261,74.158,74.216,1252240000.0
2008-03-11 19:45:00,74.23,74.255,74.14,74.228,1399810000.0
2008-03-11 20:00:00,74.247,74.336,74.228,74.274,1578650000.0
2008-03-11 20:15:00,74.272,74.361,74.254,74.306,1385690000.0
2008-03-11 20:30:00,74.324,74.392,74.268,74.386,1115400000.0
2008-03-11 20:45:00,74.403,74.545,74.383,74.45,1369440000.0
2008-03-11 21:00:00,74.461,74.497,74.422,74.435,840840000.0
2008-03-11 21:15:00,74.449,74.48,74.394,74.41,298430000.0
2008-03-11 21:30:00,74.41,74.418,74.346,74.38,1598290000.0
2008-03-11 21:45:00,74.389,74.461,74.359,74.445,1532020000.0
2008-03-11 22:00:00,74.462,74.572,74.447,74.515,1480080000.0
2008-03-11 22:15:00,74.547,74.548,74.469,74.491,1233660000.0
2008-03-11 22:30:00,74.514,74.535,74.472,74.496,1394550000.0
2008-03-11 22:45:00,74.525,74.53,74.45,74.457,1374210000.0
2008-03-11 23:00:00,74.479,74.501,74.459,74.461,1357340000.0
2008-03-11 23:15:00,74.45,74.476,74.408,74.451,1446030000.0
2008-03-11 23:30:00,74.489,74.502,74.439,74.489,1540280000.0
2008-03-11 23:45:00,74.525,74.532,74.447,74.452,1447980000.0
2008-03-12 00:00:00,74.501,74.507,74.386,74.388,1492930000.0
2008-03-12 00:15:00,74.417,74.502,74.409,74.466,1342600000.0
2008-03-12 00:30:00,74.489,74.524,74.444,74.45,1554470000.0
2008-03-12 00:45:00,74.481,74.483,74.388,74.396,1495550000.0
2008-03-12 01:00:00,74.424,74.426,74.354,74.399,1487410000.0
2008-03-12 01:15:00,74.418,74.492,74.389,74.433,1552540000.0
2008-03-12 01:30:00,74.459,74.484,74.381,74.419,1202350000.0
2008-03-12 01:45:00,74.449,74.473,74.3,74.33,1413540000.0
2008-03-12 02:00:00,74.389,74.392,74.291,74.369,977000000.0
2008-03-12 02:15:00,74.382,74.4,74.33,74.352,1644780000.0
2008-03-12 02:30:00,74.379,74.381,74.226,74.246,1229210000.0
2008-03-12 02:45:00,74.27,74.285,74.091,74.124,1292220000.0
2008-03-12 03:00:00,74.126,74.257,74.126,74.25,1036950000.0
2008-03-12 03:15:00,74.269,74.28,74.199,74.207,1556920000.0
2008-03-12 03:30:00,74.231,74.258,74.175,74.225,1336140000.0
2008-03-12 03:45:00,74.265,74.313,74.209,74.288,1581820000.0
2008-03-12 04:00:00,74.317,74.324,74.231,74.239,1267120000.0
2008-03-12 04:15:00,74.266,74.275,74.168,74.187,1623010000.0
2008-03-12 04:30:00,74.201,74.28,74.179,74.235,1342550000.0
2008-03-12 04:45:00,74.251,74.266,74.215,74.266,950980000.0
2008-03-12 05:00:00,74.268,74.272,74.209,74.219,1320520000.0
2008-03-12 05:15:00,74.254,74.277,74.215,74.264,1168920000.0
2008-03-12 05:30:00,74.272,74.272,74.156,74.16,965890000.0
2008-03-12 05:45:00,74.204,74.204,74.133,74.177,1302530000.0
2008-03-12 06:00:00,74.17,74.232,74.099,74.202,516770000.0
2008-03-12 06:15:00,74.22,74.229,74.158,74.166,214830000.0
2008-03-12 06:30:00,74.223,74.258,74.168,74.178,220330000.0
2008-03-12 06:45:00,74.21,74.21,74.116,74.179,213860000.0
2008-03-12 07:00:00,74.212,74.246,74.162,74.2,234190000.0
2008-03-12 07:15:00,74.22,74.271,74.182,74.196,203230000.0
2008-03-12 07:30:00,74.229,74.247,74.154,74.159,230620000.0
2008-03-12 07:45:00,74.201,74.231,74.131,74.196,235480000.0
2008-03-12 08:00:00,74.258,74.258,74.111,74.135,227450000.0
2008-03-12 08:15:00,74.174,74.19,74.116,74.163,210620000.0
2008-03-12 08:30:00,74.171,74.177,74.091,74.173,223740000.0
2008-03-12 08:45:00,74.175,74.269,74.154,74.269,246470000.0
2008-03-12 09:00:00,74.275,74.275,74.088,74.095,238500000.0
2008-03-12 09:15:00,74.126,74.166,74.095,74.164,204230000.0
2008-03-12 09:30:00,74.181,74.226,74.155,74.216,238390000.0
2008-03-12 09:45:00,74.229,74.262,74.178,74.252,239980000.0
2008-03-12 10:00:00,74.258,74.313,74.203,74.255,241170000.0
2008-03-12 10:15:00,74.281,74.321,74.258,74.291,229440000.0
2008-03-12 10:30:00,74.283,74.32,74.232,74.306,215850000.0
2008-03-12 10:45:00,74.332,74.332,74.233,74.259,236760000.0
2008-03-12 11:00:00,74.257,74.371,74.248,74.314,240540000.0
2008-03-12 11:15:00,74.329,74.388,74.305,74.351,251610000.0
2008-03-12 11:30:00,74.385,74.393,74.331,74.38,214070000.0
2008-03-12 11:45:00,74.381,74.401,74.307,74.334,244710000.0
2008-03-12 12:00:00,74.338,74.348,74.158,74.193,243710000.0
2008-03-12 12:15:00,74.178,74.233,74.004,74.09,281720000.0
2008-03-12 12:30:00,74.095,74.171,73.988,74.119,232420000.0
2008-03-12 12:45:00,74.121,74.156,74.071,74.103,217120000.0
2008-03-12 13:00:00,74.109,74.176,74.069,74.151,213400000.0
2008-03-12 13:15:00,74.176,74.227,74.129,74.129,237400000.0
2008-03-12 13:30:00,74.16,74.168,73.947,74.044,257210000.0
2008-03-12 13:45:00,74.008,74.025,73.9,73.978,224530000.0
2008-03-12 14:00:00,73.995,74.051,73.891,73.892,236390000.0
2008-03-12 14:15:00,73.9,74.003,73.822,73.998,330000000.0
2008-03-12 14:30:00,73.995,74.034,73.868,73.897,490560000.0
2008-03-12 14:45:00,73.922,73.922,73.824,73.858,522910000.0
2008-03-12 15:00:00,73.877,73.937,73.826,73.903,599080000.0
2008-03-12 15:15:00,73.923,73.988,73.879,73.965,790490000.0
2008-03-12 15:30:00,73.967,74.124,73.925,73.953,587530000.0
2008-03-12 15:45:00,73.937,73.938,73.815,73.877,468880000.0
2008-03-12 16:00:00,73.882,73.913,73.764,73.848,615410000.0
2008-03-12 16:15:00,73.916,73.921,73.847,73.888,445190000.0
2008-03-12 16:30:00,73.902,73.988,73.873,73.938,400920000.0
2008-03-12 16:45:00,73.973,74.032,73.913,73.969,521690000.0
2008-03-12 17:00:00,73.975,74.083,73.963,74.058,525610000.0
2008-03-12 17:15:00,74.098,74.146,73.951,73.979,456640000.0
2008-03-12 17:30:00,73.974,73.988,73.818,73.929,358260000.0
2008-03-12 17:45:00,73.933,73.935,73.782,73.804,284480000.0
2008-03-12 18:00:00,73.83,73.913,73.815,73.898,479740000.0
2008-03-12 18:15:00,73.917,73.917,73.792,73.817,366890000.0
2008-03-12 18:30:00,73.838,73.912,73.804,73.86,550400000.0
2008-03-12 18:45:00,73.883,73.883,73.786,73.861,603840000.0
2008-03-12 19:00:00,73.879,73.896,73.764,73.788,549970000.0
2008-03-12 19:15:00,73.783,73.792,73.664,73.664,579450000.0
2008-03-12 19:30:00,73.7,73.7,73.632,73.672,562090000.0
2008-03-12 19:45:00,73.691,73.691,73.612,73.656,388470000.0
2008-03-12 20:00:00,73.693,73.693,73.587,73.614,590910000.0
2008-03-12 20:15:00,73.617,73.7,73.597,73.672,1573390000.0
2008-03-12 20:30:00,73.684,73.813,73.666,73.752,1423950000.0
2008-03-12 20:45:00,73.771,73.778,73.627,73.669,1302960000.0
2008-03-12 21:00:00,73.681,73.681,73.526,73.551,1534810000.0
2008-03-12 21:15:00,73.589,73.627,73.429,73.475,1487110000.0
2008-03-12 21:30:00,73.523,73.591,73.426,73.487,1216150000.0
2008-03-12 21:45:00,73.479,73.52,73.409,73.435,1334010000.0
2008-03-12 22:00:00,73.428,73.452,73.373,73.441,1317340000.0
2008-03-12 22:15:00,73.484,73.513,73.426,73.46,999960000.0
2008-03-12 22:30:00,73.494,73.516,73.453,73.484,683720000.0
2008-03-12 22:45:00,73.513,73.565,73.462,73.519,1057940000.0
2008-03-12 23:00:00,73.519,73.55,73.408,73.408,977780000.0
2008-03-12 23:15:00,73.439,73.439,73.313,73.326,727600000.0
2008-03-12 23:30:00,73.361,73.365,73.055,73.065,823650000.0
2008-03-12 23:45:00,73.097,73.227,73.012,73.199,1336920000.0
2008-03-13 00:00:00,73.223,73.275,73.032,73.137,1233410000.0
2008-03-13 00:15:00,73.15,73.176,73.122,73.146,1026400000.0
2008-03-13 00:30:00,73.141,73.275,73.141,73.275,1062520000.0
2008-03-13 00:45:00,73.301,73.387,73.258,73.355,998090000.0
2008-03-13 01:00:00,73.395,73.4,73.285,73.305,1314090000.0
2008-03-13 01:15:00,73.344,73.354,73.284,73.315,1169850000.0
2008-03-13 01:30:00,73.354,73.354,73.2,73.227,917850000.0
2008-03-13 01:45:00,73.244,73.34,73.208,73.324,1360180000.0
2008-03-13 02:00:00,73.342,73.479,73.312,73.46,1419750000.0
2008-03-13 02:15:00,73.476,73.517,73.404,73.466,1561810000.0
2008-03-13 02:30:00,73.496,73.508,73.419,73.42,1311590000.0
2008-03-13 02:45:00,73.429,73.503,73.423,73.489,1062610000.0
2008-03-13 03:00:00,73.529,73.529,73.286,73.292,1074170000.0
2008-03-13 03:15:00,73.305,73.318,73.135,73.171,1550230000.0
2008-03-13 03:30:00,73.173,73.219,73.073,73.127,1400870000.0
2008-03-13 03:45:00,73.18,73.222,73.12,73.183,1471860000.0
2008-03-13 04:00:00,73.202,73.218,72.943,73.161,1193390000.0
2008-03-13 04:15:00,73.21,73.221,73.077,73.077,1523200000.0
2008-03-13 04:30:00,73.1,73.144,73.064,73.122,1296480000.0
2008-03-13 04:45:00,73.15,73.151,73.045,73.097,1206580000.0
2008-03-13 05:00:00,73.087,73.095,72.847,72.893,1441470000.0
2008-03-13 05:15:00,72.888,72.947,72.523,72.592,1201580000.0
2008-03-13 05:30:00,72.626,72.831,72.57,72.641,1088430000.0
2008-03-13 05:45:00,72.674,72.769,72.627,72.687,1382440000.0
2008-03-13 06:00:00,72.724,72.826,72.667,72.667,540180000.0
2008-03-13 06:15:00,72.697,72.765,72.617,72.738,236090000.0
2008-03-13 06:30:00,72.772,72.775,72.655,72.697,233080000.0
2008-03-13 06:45:00,72.741,72.741,72.474,72.506,238420000.0
2008-03-13 07:00:00,72.503,72.525,72.378,72.458,236830000.0
2008-03-13 07:15:00,72.495,72.628,72.478,72.566,195550000.0
2008-03-13 07:30:00,72.59,72.59,72.471,72.482,255370000.0
2008-03-13 07:45:00,72.518,72.571,72.447,72.525,247340000.0
2008-03-13 08:00:00,72.553,72.553,72.407,72.414,232380000.0
2008-03-13 08:15:00,72.437,72.492,72.38,72.421,219100000.0
2008-03-13 08:30:00,72.427,72.482,72.371,72.437,243450000.0
2008-03-13 08:45:00,72.464,72.588,72.418,72.568,259660000.0
2008-03-13 09:00:00,72.581,72.727,72.522,72.624,247530000.0
2008-03-13 09:15:00,72.672,72.672,72.534,72.573,204440000.0
2008-03-13 09:30:00,72.593,72.615,72.518,72.546,228500000.0
2008-03-13 09:45:00,72.554,72.574,72.398,72.501,232440000.0
2008-03-13 10:00:00,72.52,72.523,72.41,72.458,221890000.0
2008-03-13 10:15:00,72.449,72.488,72.423,72.445,246130000.0
2008-03-13 10:30:00,72.454,72.517,72.305,72.446,235280000.0
2008-03-13 10:45:00,72.464,72.464,72.363,72.411,227370000.0
2008-03-13 11:00:00,72.429,72.454,72.305,72.371,235480000.0
2008-03-13 11:15:00,72.378,72.539,72.372,72.494,250040000.0
2008-03-13 11:30:00,72.502,72.622,72.475,72.608,238050000.0
2008-03-13 11:45:00,72.613,72.661,72.497,72.578,255250000.0
2008-03-13 12:00:00,72.594,72.611,72.424,72.481,231120000.0
2008-03-13 12:15:00,72.456,72.573,72.456,72.556,281510000.0
2008-03-13 12:30:00,72.567,72.642,72.522,72.605,212700000.0
2008-03-13 12:45:00,72.609,72.609,72.465,72.568,213350000.0
2008-03-13 13:00:00,72.567,72.572,72.461,72.5,213560000.0
2008-03-13 13:15:00,72.495,72.598,72.476,72.548,221540000.0
2008-03-13 13:30:00,72.556,72.588,72.486,72.554,238940000.0
2008-03-13 13:45:00,72.575,72.624,72.539,72.612,224650000.0
2008-03-13 14:00:00,72.612,72.682,72.584,72.68,234600000.0
2008-03-13 14:15:00,72.701,72.758,72.63,72.69,327360000.0
2008-03-13 14:30:00,72.673,72.994,72.573,72.924,489670000.0
2008-03-13 14:45:00,72.93,73.0,72.823,72.901,537070000.0
2008-03-13 15:00:00,72.864,72.874,72.707,72.722,621900000.0
2008-03-13 15:15:00,72.725,72.787,72.65,72.697,799840000.0
2008-03-13 15:30:00,72.722,72.739,72.549,72.553,584990000.0
2008-03-13 15:45:00,72.546,72.563,72.421,72.499,484440000.0
2008-03-13 16:00:00,72.519,72.682,72.48,72.641,602970000.0
2008-03-13 16:15:00,72.669,72.669,72.515,72.57,464400000.0
2008-03-13 16:30:00,72.582,72.633,72.546,72.565,389880000.0
2008-03-13 16:45:00,72.566,72.707,72.535,72.655,528880000.0
2008-03-13 17:00:00,72.664,72.956,72.615,72.827,565210000.0
2008-03-13 17:15:00,72.827,72.972,72.761,72.936,482910000.0
2008-03-13 17:30:00,72.952,72.975,72.847,72.924,385620000.0
2008-03-13 17:45:00,72.911,72.938,72.774,72.854,293710000.0
2008-03-13 18:00:00,72.876,73.106,72.854,72.979,482800000.0
2008-03-13 18:15:00,72.973,73.027,72.898,72.926,351200000.0
2008-03-13 18:30:00,72.955,73.01,72.816,72.829,563610000.0
2008-03-13 18:45:00,72.839,72.885,72.773,72.866,608340000.0
2008-03-13 19:00:00,72.894,73.087,72.858,73.013,561660000.0
2008-03-13 19:15:00,73.023,73.223,73.002,73.21,591790000.0
2008-03-13 19:30:00,73.2,73.241,73.124,73.175,558430000.0
2008-03-13 19:45:00,73.186,73.285,73.071,73.222,373730000.0
2008-03-13 20:00:00,73.255,73.347,73.215,73.238,572250000.0
2008-03-13 20:15:00,73.258,73.326,73.234,73.322,1595800000.0
2008-03-13 20:30:00,73.331,73.341,73.183,73.189,1427820000.0
2008-03-13 20:45:00,73.22,73.22,73.08,73.213,1300920000.0
2008-03-13 21:00:00,73.227,73.26,73.161,73.221,1557940000.0
2008-03-13 21:15:00,73.255,73.255,73.173,73.209,1440810000.0
2008-03-13 21:30:00,73.236,73.265,73.174,73.18,1230990000.0
2008-03-13 21:45:00,73.204,73.204,72.944,73.033,1405140000.0
2008-03-13 22:00:00,73.051,73.051,72.887,72.92,1288530000.0
2008-03-13 22:15:00,72.955,72.992,72.915,72.942,1177350000.0
2008-03-13 22:30:00,72.971,72.972,72.874,72.907,1128070000.0
2008-03-13 22:45:00,72.945,72.962,72.894,72.935,983270000.0
2008-03-13 23:00:00,72.967,72.98,72.791,72.822,625270000.0
2008-03-13 23:15:00,72.854,72.854,72.75,72.765,618510000.0
2008-03-13 23:30:00,72.792,72.821,72.753,72.77,857080000.0
2008-03-13 23:45:00,72.804,72.829,72.662,72.662,1181070000.0
2008-03-14 00:00:00,72.694,72.772,72.662,72.731,1106740000.0
2008-03-14 00:15:00,72.756,72.863,72.722,72.852,1012910000.0
2008-03-14 00:30:00,72.872,72.978,72.81,72.951,1052180000.0
2008-03-14 00:45:00,72.979,73.04,72.94,72.95,928880000.0
2008-03-14 01:00:00,72.97,72.975,72.86,72.87,1203210000.0
2008-03-14 01:15:00,72.874,72.972,72.851,72.956,1162050000.0
2008-03-14 01:30:00,72.976,72.997,72.943,72.97,851740000.0
2008-03-14 01:45:00,73.004,73.011,72.933,72.967,1407810000.0
2008-03-14 02:00:00,73.014,73.09,72.968,73.042,1282750000.0
2008-03-14 02:15:00,73.075,73.11,73.039,73.079,1540000000.0
2008-03-14 02:30:00,73.109,73.165,73.083,73.096,1303550000.0
2008-03-14 02:45:00,73.123,73.179,73.09,73.119,1352610000.0
2008-03-14 03:00:00,73.149,73.154,73.041,73.088,733340000.0
2008-03-14 03:15:00,72.998,73.038,72.972,73.032,901870000.0
2008-03-14 03:30:00,73.065,73.095,73.009,73.077,1222540000.0
2008-03-14 03:45:00,73.112,73.112,72.967,72.979,1568750000.0
2008-03-14 04:00:00,73.015,73.015,72.695,72.773,1228470000.0
2008-03-14 04:15:00,72.803,72.806,72.723,72.754,1543160000.0
2008-03-14 04:30:00,72.756,72.784,72.72,72.728,1348110000.0
2008-03-14 04:45:00,72.76,72.861,72.736,72.83,1236980000.0
2008-03-14 05:00:00,72.851,72.879,72.768,72.778,1490200000.0
2008-03-14 05:15:00,72.786,72.809,72.68,72.758,1048390000.0
2008-03-14 05:30:00,72.783,72.822,72.708,72.746,941690000.0
2008-03-14 05:45:00,72.764,72.768,72.634,72.68,1366350000.0
2008-03-14 06:00:00,72.704,72.705,72.472,72.504,540510000.0
2008-03-14 06:15:00,72.525,72.525,72.402,72.451,224930000.0
2008-03-14 06:30:00,72.466,72.489,72.356,72.375,222220000.0
2008-03-14 06:45:00,72.409,72.411,72.338,72.368,234590000.0
2008-03-14 07:00:00,72.396,72.45,72.365,72.444,224570000.0
2008-03-14 07:15:00,72.436,72.437,72.227,72.227,233270000.0
2008-03-14 07:30:00,72.228,72.421,72.183,72.409,240000000.0
2008-03-14 07:45:00,72.433,72.488,72.394,72.445,249220000.0
2008-03-14 08:00:00,72.465,72.57,72.438,72.475,233590000.0
2008-03-14 08:15:00,72.508,72.532,72.396,72.425,222820000.0
2008-03-14 08:30:00,72.467,72.516,72.432,72.505,251710000.0
2008-03-14 08:45:00,72.502,72.541,72.45,72.516,237150000.0
2008-03-14 09:00:00,72.519,72.559,72.45,72.559,253980000.0
2008-03-14 09:15:00,72.573,72.575,72.443,72.476,209350000.0
2008-03-14 09:30:00,72.492,72.543,72.43,72.474,231430000.0
2008-03-14 09:45:00,72.472,72.497,72.401,72.446,219800000.0
2008-03-14 10:00:00,72.474,72.552,72.443,72.546,223390000.0
2008-03-14 10:15:00,72.529,72.579,72.498,72.545,229270000.0
2008-03-14 10:30:00,72.541,72.658,72.511,72.62,215180000.0
2008-03-14 10:45:00,72.623,72.774,72.566,72.723,229590000.0
2008-03-14 11:00:00,72.75,72.752,72.628,72.646,226690000.0
2008-03-14 11:15:00,72.665,72.702,72.564,72.672,244810000.0
2008-03-14 11:30:00,72.722,72.789,72.681,72.725,240530000.0
2008-03-14 11:45:00,72.755,72.776,72.647,72.69,257620000.0
2008-03-14 12:00:00,72.697,72.723,72.604,72.669,233950000.0
2008-03-14 12:15:00,72.699,72.731,72.655,72.691,271990000.0
2008-03-14 12:30:00,72.715,72.744,72.642,72.659,234630000.0
2008-03-14 12:45:00,72.659,72.72,72.658,72.661,209960000.0
2008-03-14 13:00:00,72.679,72.693,72.605,72.664,222220000.0
2008-03-14 13:15:00,72.692,72.694,72.523,72.566,225030000.0
2008-03-14 13:30:00,72.563,72.605,72.493,72.569,257760000.0
2008-03-14 13:45:00,72.595,72.595,72.486,72.554,216560000.0
2008-03-14 14:00:00,72.542,72.573,72.496,72.543,242950000.0
2008-03-14 14:15:00,72.542,72.567,72.462,72.466,344660000.0
2008-03-14 14:30:00,72.47,72.842,72.41,72.829,479310000.0
2008-03-14 14:45:00,72.847,72.92,72.625,72.72,514230000.0
2008-03-14 15:00:00,72.737,72.932,72.704,72.89,602630000.0
2008-03-14 15:15:00,72.874,73.022,72.757,72.814,808740000.0
2008-03-14 15:30:00,72.804,72.821,72.415,72.53,580860000.0
2008-03-14 15:45:00,72.544,72.544,72.136,72.145,474310000.0
2008-03-14 16:00:00,72.124,72.409,71.938,72.267,346980000.0
2008-03-14 16:15:00,72.277,72.502,72.261,72.35,443220000.0
2008-03-14 16:30:00,72.386,72.433,72.272,72.378,376880000.0
2008-03-14 16:45:00,72.383,72.5,72.341,72.468,508320000.0
2008-03-14 17:00:00,72.456,72.569,72.414,72.507,522840000.0
2008-03-14 17:15:00,72.525,72.537,72.393,72.468,467580000.0
2008-03-14 17:30:00,72.468,72.572,72.441,72.572,367020000.0
2008-03-14 17:45:00,72.567,72.629,72.383,72.481,289240000.0
2008-03-14 18:00:00,72.492,72.521,72.393,72.517,488500000.0
2008-03-14 18:15:00,72.537,72.537,72.418,72.435,372420000.0
2008-03-14 18:30:00,72.422,72.492,72.305,72.315,563220000.0
2008-03-14 18:45:00,72.359,72.482,72.326,72.426,613440000.0
2008-03-14 19:00:00,72.41,72.431,72.344,72.374,549500000.0
2008-03-14 19:15:00,72.376,72.458,72.252,72.252,595070000.0
2008-03-14 19:30:00,72.26,72.29,72.044,72.087,562580000.0
2008-03-14 19:45:00,72.091,72.206,72.036,72.108,369000000.0
2008-03-14 20:00:00,72.126,72.17,72.055,72.055,578930000.0
2008-03-14 20:15:00,72.087,72.087,71.707,71.764,1562300000.0
2008-03-14 20:30:00,71.771,71.886,71.536,71.826,1408200000.0
2008-03-14 20:45:00,71.864,71.864,71.696,71.797,1298660000.0
2008-03-14 21:00:00,71.815,71.906,71.738,71.885,1500620000.0
2008-03-14 21:15:00,71.887,72.111,71.848,72.087,1430670000.0
2008-03-14 21:30:00,72.099,72.101,71.808,71.808,1230480000.0
2008-03-14 21:45:00,71.826,71.91,71.776,71.91,1438860000.0
2008-03-14 22:00:00,71.903,71.916,71.826,71.879,1091750000.0
2008-03-14 22:15:00,71.906,71.922,71.784,71.792,1215840000.0
2008-03-14 22:30:00,71.818,71.926,71.672,71.926,1157700000.0
2008-03-14 22:45:00,71.958,72.022,71.803,71.872,976940000.0
2008-03-17 02:00:00,71.209,71.209,70.84,70.984,1530360000.0
2008-03-17 02:15:00,70.998,70.998,70.109,70.133,1013910000.0
2008-03-17 02:30:00,70.128,70.263,69.894,70.244,1181850000.0
2008-03-17 02:45:00,70.276,70.602,70.11,70.312,1360460000.0
2008-03-17 03:00:00,70.332,70.398,70.207,70.391,1035760000.0
2008-03-17 03:15:00,70.416,70.416,70.135,70.154,1057300000.0
2008-03-17 03:30:00,70.169,70.169,69.87,70.003,1056580000.0
2008-03-17 03:45:00,70.024,70.093,69.849,69.877,1240610000.0
2008-03-17 04:00:00,69.909,69.95,69.802,69.89,1291540000.0
2008-03-17 04:15:00,69.901,69.904,68.953,69.124,903420000.0
2008-03-17 04:30:00,69.142,69.658,69.073,69.29,730030000.0
2008-03-17 04:45:00,69.319,69.378,69.256,69.353,975160000.0
2008-03-17 05:00:00,69.396,69.6,69.269,69.597,1094700000.0
2008-03-17 05:15:00,69.609,69.643,69.404,69.479,1146250000.0
2008-03-17 05:30:00,69.511,69.629,69.488,69.611,1328870000.0
2008-03-17 05:45:00,69.651,69.736,69.544,69.728,1322190000.0
2008-03-17 06:00:00,69.748,70.01,69.715,69.903,1433130000.0
2008-03-17 06:15:00,69.914,69.914,69.725,69.877,1213820000.0
2008-03-17 06:30:00,69.898,69.939,69.854,69.909,1444250000.0
2008-03-17 06:45:00,69.944,69.99,69.882,69.968,1585770000.0
2008-03-17 07:00:00,69.963,69.97,69.881,69.917,1280900000.0
2008-03-17 07:15:00,69.939,69.939,69.618,69.654,1421560000.0
2008-03-17 07:30:00,69.655,69.833,69.655,69.769,1549700000.0
2008-03-17 07:45:00,69.768,69.908,69.748,69.859,561920000.0
2008-03-17 08:00:00,69.889,70.106,69.831,70.095,353890000.0
2008-03-17 08:15:00,70.153,70.177,70.035,70.163,568830000.0
2008-03-17 08:30:00,70.208,70.208,69.917,69.968,575080000.0
2008-03-17 08:45:00,69.991,70.073,69.958,70.059,562220000.0
2008-03-17 09:00:00,70.059,70.126,69.894,70.031,599680000.0
2008-03-17 09:15:00,70.063,70.229,70.035,70.101,550990000.0
2008-03-17 09:30:00,70.12,70.39,70.088,70.203,350400000.0
2008-03-17 09:45:00,70.244,70.408,70.195,70.299,468670000.0
2008-03-17 10:00:00,70.286,70.298,69.894,69.982,297160000.0
2008-03-17 10:15:00,70.018,70.268,70.018,70.23,356450000.0
2008-03-17 10:30:00,70.209,70.229,70.097,70.124,470100000.0
2008-03-17 10:45:00,70.119,70.119,69.957,70.052,519340000.0
2008-03-17 11:00:00,70.062,70.063,69.742,69.818,507060000.0
2008-03-17 11:15:00,69.819,69.945,69.693,69.921,381960000.0
2008-03-17 11:30:00,69.92,70.06,69.894,70.004,441610000.0
2008-03-17 11:45:00,70.01,70.033,69.894,70.011,612570000.0
2008-03-17 12:00:00,70.024,70.155,69.959,70.03,473380000.0
2008-03-17 12:15:00,70.042,70.049,69.826,69.835,607400000.0
2008-03-17 12:30:00,69.828,69.879,69.659,69.665,796660000.0
2008-03-17 12:45:00,69.648,69.659,69.338,69.41,604740000.0
2008-03-17 13:00:00,69.425,69.616,69.386,69.597,499170000.0
2008-03-17 13:15:00,69.639,69.64,69.437,69.472,501910000.0
2008-03-17 13:30:00,69.502,69.707,69.417,69.661,313880000.0
2008-03-17 13:45:00,69.698,69.947,69.683,69.931,233430000.0
2008-03-17 14:00:00,69.943,70.137,69.907,69.971,214500000.0
2008-03-17 14:15:00,69.97,70.005,69.847,69.912,246230000.0
2008-03-17 14:30:00,69.91,69.959,69.831,69.928,212620000.0
2008-03-17 14:45:00,69.953,70.164,69.907,69.993,237320000.0
2008-03-17 15:00:00,70.022,70.022,69.901,69.947,205830000.0
2008-03-17 15:15:00,69.918,70.137,69.897,69.902,217700000.0
2008-03-17 15:30:00,69.929,70.247,69.915,70.073,273920000.0
2008-03-17 15:45:00,70.079,70.201,69.98,70.201,234990000.0
2008-03-17 16:00:00,70.187,70.253,69.964,70.126,236570000.0
2008-03-17 16:15:00,70.113,70.382,70.073,70.293,237100000.0
2008-03-17 16:30:00,70.309,70.345,70.08,70.228,249420000.0
2008-03-17 16:45:00,70.271,70.305,70.119,70.147,218840000.0
2008-03-17 17:00:00,70.174,70.204,70.135,70.198,224930000.0
2008-03-17 17:15:00,70.167,70.181,69.896,69.925,210630000.0
2008-03-17 17:30:00,69.976,70.453,69.953,70.184,233440000.0
2008-03-17 17:45:00,70.175,70.344,70.122,70.186,224930000.0
2008-03-17 18:00:00,70.143,70.259,70.094,70.223,230720000.0
2008-03-17 18:15:00,70.228,70.245,70.028,70.086,220420000.0
2008-03-17 18:30:00,70.064,70.178,70.056,70.137,189630000.0
2008-03-17 18:45:00,70.138,70.212,70.088,70.168,252260000.0
2008-03-17 19:00:00,70.197,70.212,70.098,70.131,244550000.0
2008-03-17 19:15:00,70.125,70.141,69.994,70.106,253440000.0
2008-03-17 19:30:00,70.119,70.163,70.061,70.119,208360000.0
2008-03-17 19:45:00,70.137,70.193,70.071,70.192,201880000.0
2008-03-17 20:00:00,70.21,70.32,70.148,70.187,248930000.0
2008-03-17 20:15:00,70.199,70.401,70.187,70.295,221560000.0
2008-03-17 20:30:00,70.325,70.522,70.289,70.461,222250000.0
2008-03-17 20:45:00,70.485,70.49,70.404,70.464,229810000.0
2008-03-17 21:00:00,70.461,70.583,70.397,70.543,221370000.0
2008-03-17 21:15:00,70.546,70.689,70.498,70.67,213130000.0
2008-03-17 21:30:00,70.653,70.764,70.616,70.718,221810000.0
2008-03-17 21:45:00,70.72,70.729,70.48,70.481,516550000.0
2008-03-17 22:00:00,70.508,70.508,70.397,70.435,1293880000.0
2008-03-17 22:15:00,70.465,70.473,70.383,70.412,1024390000.0
2008-03-17 22:30:00,70.438,70.487,70.391,70.478,1141120000.0
2008-03-17 22:45:00,70.535,70.567,70.426,70.448,1364040000.0
2008-03-17 23:00:00,70.469,70.54,70.437,70.532,1195350000.0
2008-03-17 23:15:00,70.52,70.551,70.46,70.505,1312960000.0
2008-03-17 23:30:00,70.51,70.625,70.496,70.518,1599810000.0
2008-03-17 23:45:00,70.548,70.556,70.369,70.421,1227520000.0
2008-03-18 00:00:00,70.449,70.59,70.444,70.573,1569050000.0
2008-03-18 00:15:00,70.59,70.596,70.462,70.471,1453850000.0
2008-03-18 00:30:00,70.493,70.516,70.414,70.475,1463790000.0
2008-03-18 00:45:00,70.506,70.562,70.408,70.412,1010380000.0
2008-03-18 01:00:00,70.428,70.453,70.391,70.415,1296170000.0
2008-03-18 01:15:00,70.438,70.484,70.406,70.471,1346560000.0
2008-03-18 01:30:00,70.48,70.481,70.374,70.378,1602300000.0
2008-03-18 01:45:00,70.385,70.399,70.169,70.185,1341380000.0
2008-03-18 02:00:00,70.232,70.402,70.192,70.371,1421790000.0
2008-03-18 02:15:00,70.387,70.389,70.244,70.261,1415710000.0
2008-03-18 02:30:00,70.296,70.301,70.008,70.026,1220300000.0
2008-03-18 02:45:00,70.045,70.147,70.034,70.132,1064050000.0
2008-03-18 03:00:00,70.163,70.236,70.076,70.188,1546510000.0
2008-03-18 03:15:00,70.208,70.208,70.077,70.118,1050100000.0
2008-03-18 03:30:00,70.153,70.183,70.047,70.172,1208800000.0
2008-03-18 03:45:00,70.213,70.273,70.143,70.273,1380580000.0
2008-03-18 04:00:00,70.309,70.378,70.242,70.324,1301240000.0
2008-03-18 04:15:00,70.333,70.382,70.278,70.296,1534800000.0
2008-03-18 04:30:00,70.32,70.32,70.19,70.225,1478320000.0
2008-03-18 04:45:00,70.236,70.273,70.197,70.237,1288620000.0
2008-03-18 05:00:00,70.255,70.255,70.126,70.145,1207180000.0
2008-03-18 05:15:00,70.171,70.191,70.108,70.187,1436070000.0
2008-03-18 05:30:00,70.185,70.195,70.123,70.131,1098180000.0
2008-03-18 05:45:00,70.172,70.224,70.136,70.199,1336810000.0
2008-03-18 06:00:00,70.223,70.258,70.201,70.224,1510900000.0
2008-03-18 06:15:00,70.232,70.234,70.171,70.234,1058310000.0
2008-03-18 06:30:00,70.239,70.292,70.215,70.279,1338270000.0
2008-03-18 06:45:00,70.291,70.325,70.244,70.325,1125810000.0
2008-03-18 07:00:00,70.333,70.352,70.305,70.327,1265820000.0
2008-03-18 07:15:00,70.335,70.37,70.273,70.297,1288790000.0
2008-03-18 07:30:00,70.338,70.348,70.283,70.317,1106220000.0
2008-03-18 07:45:00,70.295,70.342,70.276,70.29,1078110000.0
2008-03-18 08:00:00,70.324,70.329,70.273,70.306,1053900000.0
2008-03-18 08:15:00,70.325,70.389,70.284,70.371,953350000.0
2008-03-18 08:30:00,70.383,70.484,70.356,70.484,1520260000.0
2008-03-18 08:45:00,70.482,70.53,70.447,70.457,1190590000.0
2008-03-18 09:00:00,70.473,70.579,70.43,70.544,1104090000.0
2008-03-18 09:15:00,70.564,70.71,70.547,70.662,1406990000.0
2008-03-18 09:30:00,70.677,70.71,70.639,70.68,1117200000.0
2008-03-18 09:45:00,70.692,70.767,70.606,70.739,1231390000.0
2008-03-18 10:00:00,70.764,70.914,70.729,70.783,977820000.0
2008-03-18 10:15:00,70.815,70.828,70.735,70.782,995640000.0
2008-03-18 10:30:00,70.803,70.837,70.735,70.804,768800000.0
2008-03-18 10:45:00,70.817,70.844,70.7,70.797,1040320000.0
2008-03-18 11:00:00,70.793,70.838,70.707,70.803,1284780000.0
2008-03-18 11:15:00,70.795,70.948,70.795,70.893,1245380000.0
2008-03-18 11:30:00,70.928,70.929,70.8,70.85,955030000.0
2008-03-18 11:45:00,70.871,70.964,70.843,70.912,1099220000.0
2008-03-18 12:00:00,70.932,70.932,70.784,70.808,998830000.0
2008-03-18 12:15:00,70.813,70.819,70.565,70.572,1372210000.0
2008-03-18 12:30:00,70.61,70.707,70.561,70.692,1120780000.0
2008-03-18 12:45:00,70.713,70.745,70.611,70.653,1138250000.0
2008-03-18 13:00:00,70.661,70.743,70.65,70.689,1290490000.0
2008-03-18 13:15:00,70.711,70.717,70.625,70.659,1056380000.0
2008-03-18 13:30:00,70.686,70.74,70.587,70.7,1109480000.0
2008-03-18 13:45:00,70.72,70.733,70.636,70.703,1225740000.0
2008-03-18 14:00:00,70.72,70.913,70.673,70.872,1177290000.0
2008-03-18 14:15:00,70.867,71.097,70.867,70.894,1048650000.0
2008-03-18 14:30:00,70.946,71.048,70.904,71.048,1348110000.0
2008-03-18 14:45:00,71.036,71.093,70.951,70.974,1081970000.0
2008-03-18 15:00:00,70.953,71.117,70.953,71.092,1280190000.0
2008-03-18 15:15:00,71.096,71.179,71.063,71.14,1120750000.0
2008-03-18 15:30:00,71.162,71.439,71.105,71.35,1136290000.0
2008-03-18 15:45:00,71.368,71.494,71.347,71.451,1287040000.0
2008-03-18 16:00:00,71.477,71.562,71.457,71.468,1028700000.0
2008-03-18 16:15:00,71.472,71.478,71.349,71.409,1193480000.0
2008-03-18 16:30:00,71.415,71.421,71.324,71.345,1155270000.0
2008-03-18 16:45:00,71.362,71.473,71.311,71.449,1147700000.0
2008-03-18 17:00:00,71.464,71.464,71.359,71.363,1134820000.0
2008-03-18 17:15:00,71.375,71.424,71.299,71.424,1300670000.0
2008-03-18 17:30:00,71.433,71.484,71.365,71.395,1171150000.0
2008-03-18 17:45:00,71.403,71.421,71.24,71.252,1115280000.0
2008-03-18 18:00:00,71.269,71.385,71.245,71.317,1469390000.0
2008-03-18 18:15:00,71.351,71.378,71.292,71.355,1318910000.0
2008-03-18 18:30:00,71.366,71.419,71.336,71.407,1270920000.0
2008-03-18 18:45:00,71.413,71.495,71.363,71.487,1091750000.0
2008-03-18 19:00:00,71.497,71.497,71.428,71.491,1196830000.0
2008-03-18 19:15:00,71.505,71.826,71.479,71.75,1063490000.0
2008-03-18 19:30:00,71.776,71.817,71.658,71.695,1455580000.0
2008-03-18 19:45:00,71.705,71.79,71.655,71.719,1049720000.0
2008-03-18 20:00:00,71.74,71.815,71.51,71.546,1504850000.0
2008-03-18 20:15:00,71.539,71.695,71.106,71.249,1212470000.0
2008-03-18 20:30:00,71.234,71.317,71.038,71.226,1172250000.0
2008-03-18 20:45:00,71.23,71.897,71.224,71.871,1059300000.0
2008-03-18 21:00:00,71.901,72.125,71.771,71.969,1451500000.0
2008-03-18 21:15:00,71.991,72.189,71.93,72.054,1411660000.0
2008-03-18 21:30:00,72.067,72.379,72.015,72.361,1130060000.0
2008-03-18 21:45:00,72.418,72.418,72.175,72.27,1222650000.0
2008-03-18 22:00:00,72.312,72.551,72.249,72.415,1204550000.0
2008-03-18 22:15:00,72.448,72.5,72.37,72.413,1166390000.0
2008-03-18 22:30:00,72.43,72.44,72.35,72.35,1043790000.0
2008-03-18 22:45:00,72.375,72.441,72.356,72.44,1078490000.0
2008-03-18 23:00:00,72.472,72.473,72.38,72.393,862830000.0
2008-03-18 23:15:00,72.426,72.493,72.382,72.468,616040000.0
2008-03-18 23:30:00,72.491,72.567,72.453,72.508,791450000.0
2008-03-18 23:45:00,72.542,72.663,72.514,72.581,1254270000.0
2008-03-19 00:00:00,72.599,72.923,72.561,72.888,1163200000.0
2008-03-19 00:15:00,72.912,72.92,72.645,72.677,924410000.0
2008-03-19 00:30:00,72.714,72.791,72.648,72.774,932340000.0
2008-03-19 00:45:00,72.811,72.811,72.56,72.562,909310000.0
2008-03-19 01:00:00,72.571,72.656,72.56,72.608,1364460000.0
2008-03-19 01:15:00,72.63,72.667,72.576,72.65,852570000.0
2008-03-19 01:30:00,72.682,72.682,72.49,72.49,858030000.0
2008-03-19 01:45:00,72.531,72.553,72.405,72.454,1178740000.0
2008-03-19 02:00:00,72.493,72.493,72.083,72.123,1369700000.0
2008-03-19 02:15:00,72.152,72.222,72.106,72.18,1438380000.0
2008-03-19 02:30:00,72.214,72.352,72.181,72.335,1199640000.0
2008-03-19 02:45:00,72.383,72.383,72.274,72.292,1048330000.0
2008-03-19 03:00:00,72.338,72.482,72.245,72.318,1544850000.0
2008-03-19 03:15:00,72.354,72.495,72.326,72.387,1143240000.0
2008-03-19 03:30:00,72.404,72.42,72.316,72.376,1187120000.0
2008-03-19 03:45:00,72.392,72.392,72.264,72.286,1345640000.0
2008-03-19 04:00:00,72.302,72.309,72.199,72.203,1244160000.0
2008-03-19 04:15:00,72.237,72.24,72.121,72.17,1513180000.0
2008-03-19 04:30:00,72.185,72.238,72.155,72.22,1456370000.0
2008-03-19 04:45:00,72.252,72.305,72.203,72.203,1275930000.0
2008-03-19 05:00:00,72.232,72.232,72.008,72.042,1172340000.0
2008-03-19 05:15:00,72.045,72.162,71.966,72.114,1567560000.0
2008-03-19 05:30:00,72.121,72.161,72.093,72.116,1141360000.0
2008-03-19 05:45:00,72.145,72.147,71.988,72.044,1438170000.0
2008-03-19 06:00:00,72.059,72.059,71.878,71.891,1507070000.0
2008-03-19 06:15:00,71.923,72.022,71.841,71.955,1114940000.0
2008-03-19 06:30:00,71.975,71.992,71.848,71.869,1376510000.0
2008-03-19 06:45:00,71.885,71.891,71.805,71.812,1160800000.0
2008-03-19 07:00:00,71.821,71.841,71.551,71.579,1262690000.0
2008-03-19 07:15:00,71.588,71.668,71.56,71.586,1476020000.0
2008-03-19 07:30:00,71.629,71.706,71.566,71.706,1091450000.0
2008-03-19 07:45:00,71.718,71.8,71.651,71.669,1396390000.0
2008-03-19 08:00:00,71.72,71.863,71.689,71.847,1220920000.0
2008-03-19 08:15:00,71.862,71.922,71.819,71.905,992420000.0
2008-03-19 08:30:00,71.939,72.016,71.889,71.889,1471810000.0
2008-03-19 08:45:00,71.895,71.903,71.78,71.81,1184440000.0
2008-03-19 09:00:00,71.848,71.848,71.637,71.666,1087680000.0
2008-03-19 09:15:00,71.677,71.764,71.606,71.764,1427350000.0
2008-03-19 09:30:00,71.783,71.783,71.631,71.644,1087120000.0
2008-03-19 09:45:00,71.661,71.741,71.625,71.702,1216670000.0
2008-03-19 10:00:00,71.729,71.736,71.565,71.603,962730000.0
2008-03-19 10:15:00,71.634,71.634,71.34,71.362,933540000.0
2008-03-19 10:30:00,71.393,71.46,71.193,71.241,773840000.0
2008-03-19 10:45:00,71.244,71.256,70.696,70.897,1035020000.0
2008-03-19 11:00:00,70.921,71.131,70.85,70.921,1304600000.0
2008-03-19 11:15:00,70.958,71.171,70.889,71.12,1241970000.0
2008-03-19 11:30:00,71.139,71.197,71.055,71.184,976800000.0
2008-03-19 11:45:00,71.199,71.206,71.029,71.044,1099420000.0
2008-03-19 12:00:00,71.092,71.249,71.051,71.249,1012340000.0
2008-03-19 12:15:00,71.223,71.468,71.211,71.418,1390320000.0
2008-03-19 12:30:00,71.453,71.546,71.398,71.521,1115240000.0
2008-03-19 12:45:00,71.511,71.539,71.398,71.433,1130920000.0
2008-03-19 13:00:00,71.449,71.479,71.379,71.437,1247300000.0
2008-03-19 13:15:00,71.46,71.634,71.385,71.568,1040550000.0
2008-03-19 13:30:00,71.599,71.858,71.55,71.81,1071700000.0
2008-03-19 13:45:00,71.818,71.833,71.668,71.732,1243190000.0
2008-03-19 14:00:00,71.74,71.816,71.581,71.624,1187920000.0
2008-03-19 14:15:00,71.67,71.675,71.58,71.593,1048000000.0
2008-03-19 14:30:00,71.629,71.74,71.591,71.71,1373350000.0
2008-03-19 14:45:00,71.744,71.893,71.679,71.871,1079760000.0
2008-03-19 15:00:00,71.898,72.146,71.89,72.083,1298200000.0
2008-03-19 15:15:00,72.101,72.334,72.064,72.162,1134340000.0
2008-03-19 15:30:00,72.191,72.191,71.854,72.024,1123070000.0
2008-03-19 15:45:00,72.038,72.129,71.679,71.717,1292420000.0
2008-03-19 16:00:00,71.737,71.85,71.671,71.69,1033980000.0
2008-03-19 16:15:00,71.695,71.706,71.425,71.44,1226290000.0
2008-03-19 16:30:00,71.459,71.503,71.31,71.435,1182300000.0
2008-03-19 16:45:00,71.443,71.714,71.443,71.596,1165590000.0
2008-03-19 17:00:00,71.595,71.804,71.555,71.772,1134770000.0
2008-03-19 17:15:00,71.768,71.83,71.669,71.767,1304340000.0
2008-03-19 17:30:00,71.803,71.878,71.692,71.789,1213640000.0
2008-03-19 17:45:00,71.783,71.809,71.641,71.679,1129670000.0
2008-03-19 18:00:00,71.666,71.698,71.461,71.478,1437700000.0
2008-03-19 18:15:00,71.506,71.644,71.452,71.487,1339480000.0
2008-03-19 18:30:00,71.503,71.518,71.207,71.238,1276980000.0
2008-03-19 18:45:00,71.277,71.433,71.246,71.285,1123710000.0
2008-03-19 19:00:00,71.322,71.44,71.271,71.271,1247150000.0
2008-03-19 19:15:00,71.292,71.427,71.228,71.32,1096950000.0
2008-03-19 19:30:00,71.353,71.364,71.222,71.273,1454860000.0
2008-03-19 19:45:00,71.297,71.322,71.159,71.183,1062030000.0
2008-03-19 20:00:00,71.207,71.255,71.068,71.245,1460170000.0
2008-03-19 20:15:00,71.267,71.319,71.16,71.311,1241210000.0
2008-03-19 20:30:00,71.316,71.405,71.241,71.356,1218580000.0
2008-03-19 20:45:00,71.358,71.536,71.33,71.486,1054430000.0
2008-03-19 21:00:00,71.517,71.701,71.367,71.508,1464960000.0
2008-03-19 21:15:00,71.574,71.574,71.287,71.306,1412320000.0
2008-03-19 21:30:00,71.323,71.365,71.196,71.241,1113200000.0
2008-03-19 21:45:00,71.287,71.287,71.089,71.12,1237420000.0
2008-03-19 22:00:00,71.109,71.148,71.01,71.064,1215080000.0
2008-03-19 22:15:00,71.092,71.106,71.034,71.05,1162890000.0
2008-03-19 22:30:00,71.061,71.146,71.043,71.136,1040290000.0
2008-03-19 22:45:00,71.163,71.227,71.12,71.123,1100220000.0
2008-03-19 23:00:00,71.149,71.149,70.901,70.907,913920000.0
2008-03-19 23:15:00,70.927,71.012,70.899,70.909,482220000.0
2008-03-19 23:30:00,70.939,70.939,70.802,70.845,873700000.0
2008-03-19 23:45:00,70.868,70.896,70.818,70.879,1099730000.0
2008-03-20 00:00:00,70.933,71.009,70.879,70.99,1021320000.0
2008-03-20 00:15:00,71.043,71.043,70.848,70.852,752120000.0
2008-03-20 00:30:00,70.894,70.981,70.865,70.877,877690000.0
2008-03-20 00:45:00,70.916,70.988,70.89,70.919,727700000.0
2008-03-20 01:00:00,70.957,70.957,70.877,70.92,843150000.0
2008-03-20 01:15:00,70.945,71.085,70.932,71.045,665910000.0
2008-03-20 01:30:00,71.108,71.147,71.027,71.027,841770000.0
2008-03-20 01:45:00,71.052,71.093,70.926,70.926,1020240000.0
2008-03-20 02:00:00,70.941,71.155,70.89,71.121,1481640000.0
2008-03-20 02:15:00,71.164,71.202,71.083,71.161,1387760000.0
2008-03-20 02:30:00,71.186,71.231,71.135,71.145,1250550000.0
2008-03-20 02:45:00,71.191,71.285,71.137,71.211,1003100000.0
2008-03-20 03:00:00,71.218,71.27,71.159,71.201,1446100000.0
2008-03-20 03:15:00,71.227,71.278,71.2,71.216,1103550000.0
2008-03-20 03:30:00,71.259,71.265,71.192,71.235,1080420000.0
2008-03-20 03:45:00,71.272,71.353,71.21,71.341,1290270000.0
2008-03-20 04:00:00,71.387,71.462,71.339,71.384,1233830000.0
2008-03-20 04:15:00,71.395,71.402,71.316,71.346,1482290000.0
2008-03-20 04:30:00,71.362,71.397,71.275,71.32,1592690000.0
2008-03-20 04:45:00,71.341,71.416,71.303,71.4,1392420000.0
2008-03-20 05:00:00,71.426,71.435,71.305,71.379,1174420000.0
2008-03-20 05:15:00,71.402,71.494,71.367,71.493,1567070000.0
2008-03-20 05:30:00,71.512,71.515,71.43,71.464,985180000.0
2008-03-20 05:45:00,71.483,71.533,71.453,71.481,1316670000.0
2008-03-20 06:00:00,71.493,71.513,71.429,71.497,1507930000.0
2008-03-20 06:15:00,71.507,71.514,71.443,71.463,972910000.0
2008-03-20 06:30:00,71.507,71.507,71.437,71.487,1240240000.0
2008-03-20 06:45:00,71.489,71.51,71.441,71.454,938920000.0
2008-03-20 07:00:00,71.476,71.495,71.43,71.475,1060440000.0
2008-03-20 07:15:00,71.485,71.485,71.431,71.461,1260600000.0
2008-03-20 07:30:00,71.494,71.494,71.412,71.439,779260000.0
2008-03-20 07:45:00,71.465,71.51,71.424,71.489,1155970000.0
2008-03-20 08:00:00,71.504,71.51,71.398,71.43,1111380000.0
2008-03-20 08:15:00,71.475,71.578,71.422,71.522,996480000.0
2008-03-20 08:30:00,71.551,71.566,71.457,71.461,1384420000.0
2008-03-20 08:45:00,71.483,71.483,71.271,71.334,1180910000.0
2008-03-20 09:00:00,71.357,71.459,71.297,71.307,1118790000.0
2008-03-20 09:15:00,71.332,71.4,71.316,71.34,1398140000.0
2008-03-20 09:30:00,71.365,71.396,71.29,71.355,1116630000.0
2008-03-20 09:45:00,71.362,71.527,71.322,71.444,1095270000.0
2008-03-20 10:00:00,71.451,71.678,71.443,71.621,979170000.0
2008-03-20 10:15:00,71.636,71.776,71.605,71.747,998510000.0
2008-03-20 10:30:00,71.753,71.758,71.642,71.642,781150000.0
2008-03-20 10:45:00,71.68,71.709,71.629,71.676,1024840000.0
2008-03-20 11:00:00,71.713,71.86,71.665,71.827,1313410000.0
2008-03-20 11:15:00,71.84,71.857,71.776,71.8,1204980000.0
2008-03-20 11:30:00,71.825,71.943,71.689,71.873,953180000.0
2008-03-20 11:45:00,71.885,72.01,71.807,71.848,1069030000.0
2008-03-20 12:00:00,71.871,71.89,71.785,71.798,989590000.0
2008-03-20 12:15:00,71.806,71.858,71.693,71.836,1363510000.0
2008-03-20 12:30:00,71.866,72.036,71.838,71.882,1096000000.0
2008-03-20 12:45:00,71.906,71.906,71.739,71.745,1130860000.0
2008-03-20 13:00:00,71.772,71.855,71.675,71.757,1243320000.0
2008-03-20 13:15:00,71.753,71.788,71.644,71.68,1057130000.0
2008-03-20 13:30:00,71.699,71.765,71.668,71.688,1075050000.0
2008-03-20 13:45:00,71.721,71.721,71.546,71.592,1210420000.0
2008-03-20 14:00:00,71.612,71.631,71.529,71.591,1168360000.0
2008-03-20 14:15:00,71.609,71.617,71.334,71.368,1052720000.0
2008-03-20 14:30:00,71.354,71.357,71.164,71.23,1333260000.0
2008-03-20 14:45:00,71.259,71.355,71.236,71.285,1084580000.0
2008-03-20 15:00:00,71.329,71.469,71.285,71.469,1285880000.0
2008-03-20 15:15:00,71.472,71.476,71.376,71.386,1120760000.0
2008-03-20 15:30:00,71.419,71.436,71.246,71.308,1153450000.0
2008-03-20 15:45:00,71.312,71.363,71.28,71.305,1287170000.0
2008-03-20 16:00:00,71.341,71.512,71.311,71.388,1023720000.0
2008-03-20 16:15:00,71.405,71.474,71.296,71.353,1167900000.0
2008-03-20 16:30:00,71.361,71.378,71.112,71.196,1187670000.0
2008-03-20 16:45:00,71.23,71.271,71.115,71.197,1150840000.0
2008-03-20 17:00:00,71.226,71.245,71.108,71.111,1093770000.0
2008-03-20 17:15:00,71.136,71.158,71.017,71.102,1289930000.0
2008-03-20 17:30:00,71.116,71.12,70.945,70.972,1177630000.0
2008-03-20 17:45:00,70.955,71.051,70.822,71.044,1115900000.0
2008-03-20 18:00:00,71.053,71.106,70.848,70.921,1446280000.0
2008-03-20 18:15:00,70.927,70.944,70.779,70.921,1293530000.0
2008-03-20 18:30:00,70.932,71.011,70.79,70.927,1263910000.0
2008-03-20 18:45:00,70.948,70.962,70.826,70.857,1008050000.0
2008-03-20 19:00:00,70.884,71.046,70.844,71.022,1215770000.0
2008-03-20 19:15:00,71.07,71.133,70.962,71.11,1059800000.0
2008-03-20 19:30:00,71.126,71.17,71.079,71.136,1434950000.0
2008-03-20 19:45:00,71.169,71.267,71.124,71.261,1058350000.0
2008-03-20 20:00:00,71.249,71.273,71.174,71.208,1448750000.0
2008-03-20 20:15:00,71.226,71.259,71.189,71.228,1201030000.0
2008-03-20 20:30:00,71.246,71.35,71.198,71.289,1162550000.0
2008-03-20 20:45:00,71.323,71.395,71.263,71.344,1007220000.0
2008-03-20 21:00:00,71.354,71.391,71.323,71.36,1545060000.0
2008-03-20 21:15:00,71.383,71.429,71.348,71.381,1379210000.0
2008-03-20 21:30:00,71.412,71.43,71.259,71.275,1101610000.0
2008-03-20 21:45:00,71.311,71.351,71.231,71.257,1101270000.0
2008-03-20 22:00:00,71.271,71.376,71.271,71.351,898840000.0
2008-03-20 22:15:00,71.366,71.395,71.311,71.392,1029970000.0
2008-03-20 22:30:00,71.421,71.47,71.33,71.338,1139840000.0
2008-03-20 22:45:00,71.37,71.547,71.338,71.506,1076580000.0
2008-03-20 23:00:00,71.534,71.538,71.437,71.437,768620000.0
2008-03-20 23:15:00,71.472,71.472,71.392,71.407,564280000.0
2008-03-20 23:30:00,71.443,71.467,71.419,71.437,629430000.0
2008-03-20 23:45:00,71.473,71.473,71.356,71.375,1013420000.0
2008-03-21 00:00:00,71.404,71.407,71.287,71.328,1127500000.0
2008-03-21 00:15:00,71.355,71.36,71.283,71.283,467990000.0
2008-03-21 00:30:00,71.323,71.346,71.225,71.23,716220000.0
2008-03-21 00:45:00,71.256,71.257,71.2,71.224,821350000.0
2008-03-21 01:00:00,71.248,71.271,71.187,71.218,1411330000.0
2008-03-21 01:15:00,71.247,71.317,71.211,71.316,666060000.0
2008-03-21 01:30:00,71.342,71.387,71.273,71.305,813450000.0
2008-03-21 01:45:00,71.335,71.457,71.282,71.416,1129890000.0
2008-03-21 02:00:00,71.4,71.461,71.363,71.409,1363840000.0
2008-03-21 02:15:00,71.435,71.62,71.423,71.532,1592260000.0
2008-03-21 02:30:00,71.561,71.561,71.454,71.505,1156280000.0
2008-03-21 02:45:00,71.534,71.572,71.483,71.483,1027160000.0
2008-03-21 03:00:00,71.513,71.597,71.441,71.547,1332940000.0
2008-03-21 03:15:00,71.574,71.574,71.453,71.479,997410000.0
2008-03-21 03:30:00,71.505,71.527,71.432,71.444,1015870000.0
2008-03-21 03:45:00,71.484,71.501,71.439,71.495,1262990000.0
2008-03-21 04:00:00,71.525,71.525,71.451,71.466,1163020000.0
2008-03-21 04:15:00,71.501,71.526,71.448,71.47,1484380000.0
2008-03-21 04:30:00,71.495,71.507,71.447,71.472,1586140000.0
2008-03-21 04:45:00,71.512,71.543,71.488,71.525,1387460000.0
2008-03-21 05:00:00,71.546,71.546,71.466,71.494,796970000.0
2008-03-21 05:15:00,71.501,71.552,71.476,71.546,1601600000.0
2008-03-21 05:30:00,71.563,71.609,71.527,71.589,1048300000.0
2008-03-21 05:45:00,71.61,71.61,71.539,71.567,1266420000.0
2008-03-21 06:00:00,71.578,71.606,71.549,71.582,1493390000.0
2008-03-21 06:15:00,71.601,71.614,71.562,71.593,1060900000.0
2008-03-21 06:30:00,71.611,71.67,71.569,71.651,1305480000.0
2008-03-21 06:45:00,71.674,71.695,71.624,71.659,1135170000.0
2008-03-21 07:00:00,71.693,71.715,71.655,71.697,1217860000.0
2008-03-21 07:15:00,71.693,71.788,71.663,71.777,1437970000.0
2008-03-21 07:30:00,71.778,71.804,71.712,71.712,1072490000.0
2008-03-21 07:45:00,71.745,71.766,71.7,71.726,1352660000.0
2008-03-21 08:00:00,71.735,71.754,71.691,71.744,1046370000.0
2008-03-21 08:15:00,71.762,71.762,71.677,71.684,923660000.0
2008-03-21 08:30:00,71.694,71.704,71.638,71.694,1473310000.0
2008-03-21 08:45:00,71.698,71.735,71.677,71.73,1117030000.0
2008-03-21 09:00:00,71.742,71.742,71.667,71.725,1087520000.0
2008-03-21 09:15:00,71.735,71.74,71.687,71.719,1263460000.0
2008-03-21 09:30:00,71.724,71.757,71.691,71.736,755560000.0
2008-03-21 09:45:00,71.739,71.787,71.702,71.787,908220000.0
2008-03-21 10:00:00,71.803,71.803,71.732,71.758,740520000.0
2008-03-21 10:15:00,71.786,71.786,71.751,71.777,830830000.0
2008-03-21 10:30:00,71.792,71.822,71.748,71.822,542890000.0
2008-03-21 10:45:00,71.833,71.843,71.786,71.815,820070000.0
2008-03-21 11:00:00,71.834,71.84,71.77,71.793,1202560000.0
2008-03-21 11:15:00,71.823,71.846,71.772,71.78,971580000.0
2008-03-21 11:30:00,71.803,71.803,71.684,71.699,877230000.0
2008-03-21 11:45:00,71.721,71.761,71.685,71.741,1063700000.0
2008-03-21 12:00:00,71.763,71.763,71.654,71.672,866100000.0
2008-03-21 12:15:00,71.703,71.703,71.615,71.655,1095990000.0
2008-03-21 12:30:00,71.664,71.664,71.545,71.557,956400000.0
2008-03-21 12:45:00,71.586,71.586,71.53,71.56,1004520000.0
2008-03-21 13:00:00,71.597,71.627,71.546,71.597,1239830000.0
2008-03-21 13:15:00,71.614,71.629,71.575,71.597,950580000.0
2008-03-21 13:30:00,71.624,71.636,71.58,71.63,736760000.0
2008-03-21 13:45:00,71.647,71.71,71.62,71.666,1220390000.0
2008-03-21 14:00:00,71.676,71.676,71.573,71.673,1111150000.0
2008-03-21 14:15:00,71.698,71.738,71.584,71.598,963640000.0
2008-03-21 14:30:00,71.615,71.637,71.567,71.612,1183930000.0
2008-03-21 14:45:00,71.636,71.636,71.591,71.635,798100000.0
2008-03-21 15:00:00,71.655,71.673,71.608,71.618,1219310000.0
2008-03-21 15:15:00,71.645,71.645,71.581,71.606,910240000.0
2008-03-21 15:30:00,71.632,71.646,71.596,71.634,742280000.0
2008-03-21 15:45:00,71.639,71.639,71.533,71.539,1097080000.0
2008-03-21 16:00:00,71.565,71.615,71.505,71.59,834150000.0
2008-03-21 16:15:00,71.616,71.641,71.538,71.59,1200220000.0
2008-03-21 16:30:00,71.615,71.617,71.541,71.565,1048320000.0
2008-03-21 16:45:00,71.599,71.628,71.542,71.616,852770000.0
2008-03-21 17:00:00,71.631,71.657,71.598,71.625,806880000.0
2008-03-21 17:15:00,71.633,71.641,71.579,71.627,1286600000.0
2008-03-21 17:30:00,71.638,71.678,71.615,71.667,793660000.0
2008-03-21 17:45:00,71.673,71.687,71.63,71.669,926450000.0
2008-03-21 18:00:00,71.684,71.704,71.652,71.667,973620000.0
2008-03-21 18:15:00,71.707,71.707,71.651,71.702,1152730000.0
2008-03-21 18:30:00,71.724,71.724,71.646,71.65,906970000.0
2008-03-21 18:45:00,71.67,71.735,71.656,71.735,932860000.0
2008-03-21 19:00:00,71.747,71.768,71.671,71.709,922750000.0
2008-03-21 19:15:00,71.705,71.779,71.696,71.764,834920000.0
2008-03-21 19:30:00,71.774,71.788,71.735,71.737,723600000.0
2008-03-21 19:45:00,71.767,71.768,71.669,71.732,632500000.0
2008-03-21 20:00:00,71.746,71.747,71.634,71.659,1084300000.0
2008-03-21 20:15:00,71.681,71.704,71.653,71.659,704530000.0
2008-03-21 20:30:00,71.677,71.703,71.659,71.687,922710000.0
2008-03-21 20:45:00,71.697,71.715,71.655,71.679,729670000.0
2008-03-21 21:00:00,71.684,71.696,71.664,71.683,1505950000.0
2008-03-21 21:15:00,71.689,71.696,71.647,71.679,1350170000.0
2008-03-21 21:30:00,71.692,71.725,71.657,71.659,922760000.0
2008-03-21 21:45:00,71.723,71.726,71.635,71.677,978170000.0
2008-03-21 22:00:00,71.692,71.717,71.652,71.659,566080000.0
2008-03-21 22:15:00,71.696,71.707,71.67,71.693,619810000.0
2008-03-21 22:30:00,71.717,71.817,71.685,71.728,960300000.0
2008-03-21 22:45:00,71.736,71.821,71.727,71.769,715080000.0
2008-03-24 02:00:00,71.763,71.766,71.698,71.722,1415410000.0
2008-03-24 02:15:00,71.764,71.773,71.72,71.766,788760000.0
2008-03-24 02:30:00,71.795,71.858,71.765,71.828,833870000.0
2008-03-24 02:45:00,71.856,71.858,71.782,71.793,1415980000.0
2008-03-24 03:00:00,71.83,71.863,71.803,71.836,958090000.0
2008-03-24 03:15:00,71.845,71.847,71.761,71.782,903060000.0
2008-03-24 03:30:00,71.812,71.813,71.708,71.71,923750000.0
2008-03-24 03:45:00,71.73,71.803,71.694,71.77,1193740000.0
2008-03-24 04:00:00,71.801,71.801,71.706,71.72,1264330000.0
2008-03-24 04:15:00,71.749,71.779,71.703,71.711,876960000.0
2008-03-24 04:30:00,71.741,71.754,71.652,71.702,667660000.0
2008-03-24 04:45:00,71.722,71.75,71.667,71.675,916890000.0
2008-03-24 05:00:00,71.707,71.741,71.665,71.726,1061930000.0
2008-03-24 05:15:00,71.767,71.767,71.687,71.692,1116490000.0
2008-03-24 05:30:00,71.731,71.768,71.642,71.736,1207150000.0
2008-03-24 05:45:00,71.768,71.838,71.716,71.737,1251470000.0
2008-03-24 06:00:00,71.774,71.801,71.741,71.762,1204350000.0
2008-03-24 06:15:00,71.758,71.78,71.695,71.773,1076850000.0
2008-03-24 06:30:00,71.781,71.843,71.752,71.843,1553690000.0
2008-03-24 06:45:00,71.857,71.868,71.786,71.802,1585430000.0
2008-03-24 07:00:00,71.818,71.82,71.752,71.784,1053690000.0
2008-03-24 07:15:00,71.823,71.826,71.713,71.729,1234510000.0
2008-03-24 07:30:00,71.754,71.781,71.707,71.722,1192260000.0
2008-03-24 07:45:00,71.758,71.782,71.695,71.753,1415170000.0
2008-03-24 08:00:00,71.777,71.826,71.757,71.802,992010000.0
2008-03-24 08:15:00,71.794,71.8,71.738,71.798,1519900000.0
2008-03-24 08:30:00,71.8,71.835,71.773,71.803,1067260000.0
2008-03-24 08:45:00,71.828,71.845,71.795,71.809,1202290000.0
2008-03-24 09:00:00,71.84,71.849,71.768,71.805,1087270000.0
2008-03-24 09:15:00,71.818,71.823,71.739,71.755,1368020000.0
2008-03-24 09:30:00,71.766,71.789,71.718,71.789,1367890000.0
2008-03-24 09:45:00,71.785,71.846,71.757,71.813,1477630000.0
2008-03-24 10:00:00,71.849,71.85,71.789,71.829,1115300000.0
2008-03-24 10:15:00,71.845,71.863,71.804,71.831,1167310000.0
2008-03-24 10:30:00,71.851,71.892,71.829,71.887,1281680000.0
2008-03-24 10:45:00,71.879,71.887,71.719,71.725,1093750000.0
2008-03-24 11:00:00,71.739,71.793,71.713,71.758,1105260000.0
2008-03-24 11:15:00,71.767,71.833,71.726,71.833,1165940000.0
2008-03-24 11:30:00,71.835,71.897,71.786,71.894,1179420000.0
2008-03-24 11:45:00,71.891,71.897,71.811,71.863,1009700000.0
2008-03-24 12:00:00,71.881,71.885,71.728,71.746,1258990000.0
2008-03-24 12:15:00,71.738,71.763,71.681,71.705,1107840000.0
2008-03-24 12:30:00,71.721,71.746,71.701,71.728,1103660000.0
2008-03-24 12:45:00,71.754,71.754,71.556,71.584,1314990000.0
2008-03-24 13:00:00,71.585,71.631,71.563,71.598,1069680000.0
2008-03-24 13:15:00,71.631,71.7,71.602,71.643,1350160000.0
2008-03-24 13:30:00,71.652,71.692,71.626,71.65,1030520000.0
2008-03-24 13:45:00,71.678,71.719,71.621,71.719,1146390000.0
2008-03-24 14:00:00,71.721,71.721,71.58,71.632,1227530000.0
2008-03-24 14:15:00,71.655,71.686,71.577,71.641,1037690000.0
2008-03-24 14:30:00,71.67,71.683,71.617,71.675,1027500000.0
2008-03-24 14:45:00,71.679,71.718,71.629,71.664,1251880000.0
2008-03-24 15:00:00,71.665,71.718,71.65,71.7,1103620000.0
2008-03-24 15:15:00,71.717,71.743,71.636,71.723,1108090000.0
2008-03-24 15:30:00,71.747,71.915,71.698,71.867,1365980000.0
2008-03-24 15:45:00,71.895,71.918,71.807,71.82,1009210000.0
2008-03-24 16:00:00,71.894,72.218,71.854,72.199,1040820000.0
2008-03-24 16:15:00,72.219,72.394,72.154,72.352,948820000.0
2008-03-24 16:30:00,72.382,72.384,72.161,72.238,1209390000.0
2008-03-24 16:45:00,72.247,72.382,72.195,72.364,1292640000.0
2008-03-24 17:00:00,72.371,72.414,72.305,72.36,1024080000.0
2008-03-24 17:15:00,72.37,72.41,72.321,72.322,765670000.0
2008-03-24 17:30:00,72.35,72.42,72.299,72.396,970980000.0
2008-03-24 17:45:00,72.402,72.451,72.352,72.433,952570000.0
2008-03-24 18:00:00,72.429,72.463,72.377,72.394,1213100000.0
2008-03-24 18:15:00,72.404,72.467,72.364,72.44,1056370000.0
2008-03-24 18:30:00,72.47,72.47,72.396,72.427,1364150000.0
2008-03-24 18:45:00,72.436,72.481,72.4,72.451,1135060000.0
2008-03-24 19:00:00,72.472,72.478,72.423,72.455,1237870000.0
2008-03-24 19:15:00,72.488,72.545,72.456,72.487,1429160000.0
2008-03-24 19:30:00,72.494,72.509,72.45,72.47,982840000.0
2008-03-24 19:45:00,72.471,72.531,72.457,72.507,1106040000.0
2008-03-24 20:00:00,72.516,72.52,72.447,72.468,1339990000.0
2008-03-24 20:15:00,72.481,72.512,72.444,72.469,1063700000.0
2008-03-24 20:30:00,72.494,72.553,72.449,72.539,1471260000.0
2008-03-24 20:45:00,72.554,72.558,72.479,72.511,1196650000.0
2008-03-24 21:00:00,72.525,72.603,72.496,72.591,1083490000.0
2008-03-24 21:15:00,72.599,72.672,72.584,72.6,1305760000.0
2008-03-24 21:30:00,72.594,72.609,72.544,72.563,1067200000.0
2008-03-24 21:45:00,72.564,72.584,72.486,72.533,1475590000.0
2008-03-24 22:00:00,72.564,72.564,72.476,72.476,1406200000.0
2008-03-24 22:15:00,72.489,72.529,72.458,72.48,1106000000.0
2008-03-24 22:30:00,72.513,72.543,72.465,72.485,1572250000.0
2008-03-24 22:45:00,72.505,72.52,72.453,72.489,1235430000.0
2008-03-24 23:00:00,72.537,72.539,72.469,72.476,1358910000.0
2008-03-24 23:15:00,72.513,72.53,72.465,72.497,1565420000.0
2008-03-24 23:30:00,72.516,72.518,72.435,72.448,1588360000.0
2008-03-24 23:45:00,72.446,72.469,72.348,72.362,1221820000.0
2008-03-25 00:00:00,72.39,72.391,72.337,72.347,1262270000.0
2008-03-25 00:15:00,72.371,72.417,72.329,72.411,1095140000.0
2008-03-25 00:30:00,72.433,72.512,72.398,72.485,1099470000.0
2008-03-25 00:45:00,72.531,72.531,72.458,72.502,1449510000.0
2008-03-25 01:00:00,72.531,72.575,72.481,72.559,1000100000.0
2008-03-25 01:15:00,72.58,72.589,72.475,72.489,1264830000.0
2008-03-25 01:30:00,72.513,72.54,72.475,72.54,1522900000.0
2008-03-25 01:45:00,72.553,72.562,72.472,72.504,1444720000.0
2008-03-25 02:00:00,72.549,72.549,72.451,72.489,919470000.0
2008-03-25 02:15:00,72.523,72.565,72.481,72.541,1379330000.0
2008-03-25 02:30:00,72.567,72.567,72.468,72.488,1174610000.0
2008-03-25 02:45:00,72.522,72.523,72.48,72.506,1476940000.0
2008-03-25 03:00:00,72.539,72.637,72.507,72.611,1564140000.0
2008-03-25 03:15:00,72.652,72.794,72.617,72.765,1364610000.0
2008-03-25 03:30:00,72.798,72.83,72.697,72.715,1336880000.0
2008-03-25 03:45:00,72.756,72.761,72.615,72.662,1407550000.0
2008-03-25 04:00:00,72.648,72.686,72.619,72.629,1435420000.0
2008-03-25 04:15:00,72.658,72.676,72.516,72.544,1448490000.0
2008-03-25 04:30:00,72.545,72.567,72.374,72.522,1278730000.0
2008-03-25 04:45:00,72.523,72.523,72.305,72.378,1408510000.0
2008-03-25 05:00:00,72.413,72.513,72.386,72.442,1508960000.0
2008-03-25 05:15:00,72.478,72.478,72.263,72.401,1106710000.0
2008-03-25 05:30:00,72.402,72.464,72.333,72.464,1334120000.0
2008-03-25 05:45:00,72.464,72.464,72.318,72.339,1449420000.0
2008-03-25 06:00:00,72.361,72.427,72.277,72.324,1058290000.0
2008-03-25 06:15:00,72.332,72.361,72.161,72.263,1053190000.0
2008-03-25 06:30:00,72.278,72.375,72.237,72.342,1295510000.0
2008-03-25 06:45:00,72.364,72.431,72.329,72.398,1149630000.0
2008-03-25 07:00:00,72.401,72.406,72.277,72.301,1010090000.0
2008-03-25 07:15:00,72.32,72.325,72.186,72.314,1346510000.0
2008-03-25 07:30:00,72.323,72.323,72.18,72.209,1002280000.0
2008-03-25 07:45:00,72.24,72.278,72.172,72.243,1003470000.0
2008-03-25 08:00:00,72.261,72.306,72.203,72.204,1094530000.0
2008-03-25 08:15:00,72.235,72.239,72.144,72.234,1163930000.0
2008-03-25 08:30:00,72.247,72.302,72.223,72.27,1151120000.0
2008-03-25 08:45:00,72.303,72.392,72.271,72.368,1073440000.0
2008-03-25 09:00:00,72.39,72.443,72.333,72.425,1279870000.0
2008-03-25 09:15:00,72.415,72.444,72.347,72.404,1087950000.0
2008-03-25 09:30:00,72.433,72.433,72.349,72.426,858270000.0
2008-03-25 09:45:00,72.438,72.606,72.417,72.586,889520000.0
2008-03-25 10:00:00,72.589,72.614,72.532,72.58,865870000.0
2008-03-25 10:15:00,72.565,72.769,72.56,72.765,1112050000.0
2008-03-25 10:30:00,72.775,72.775,72.653,72.679,1281000000.0
2008-03-25 10:45:00,72.706,72.743,72.676,72.743,1047600000.0
2008-03-25 11:00:00,72.762,72.771,72.629,72.65,997850000.0
2008-03-25 11:15:00,72.685,72.751,72.659,72.684,1030930000.0
2008-03-25 11:30:00,72.698,72.75,72.616,72.672,990550000.0
2008-03-25 11:45:00,72.724,72.731,72.663,72.685,1245570000.0
2008-03-25 12:00:00,72.685,72.699,72.585,72.633,1057490000.0
2008-03-25 12:15:00,72.637,72.733,72.597,72.733,1175340000.0
2008-03-25 12:30:00,72.737,72.737,72.644,72.683,1076860000.0
2008-03-25 12:45:00,72.694,72.745,72.573,72.73,1121840000.0
2008-03-25 13:00:00,72.738,72.738,72.59,72.641,1270980000.0
2008-03-25 13:15:00,72.644,72.7,72.582,72.679,1100740000.0
2008-03-25 13:30:00,72.707,72.72,72.638,72.693,964580000.0
2008-03-25 13:45:00,72.689,72.691,72.542,72.584,1016940000.0
2008-03-25 14:00:00,72.576,72.613,72.459,72.517,1078530000.0
2008-03-25 14:15:00,72.538,72.554,72.457,72.497,1264590000.0
2008-03-25 14:30:00,72.525,72.552,72.424,72.447,1038190000.0
2008-03-25 14:45:00,72.433,72.457,72.278,72.307,1192250000.0
2008-03-25 15:00:00,72.318,72.363,72.269,72.363,1292380000.0
2008-03-25 15:15:00,72.361,72.438,72.314,72.339,1373170000.0
2008-03-25 15:30:00,72.342,72.485,72.28,72.403,1113870000.0
2008-03-25 15:45:00,72.416,72.468,72.215,72.243,1091760000.0
2008-03-25 16:00:00,72.25,72.25,71.976,72.073,1479780000.0
2008-03-25 16:15:00,72.085,72.208,72.049,72.118,1271730000.0
2008-03-25 16:30:00,72.144,72.167,72.041,72.108,1363410000.0
2008-03-25 16:45:00,72.129,72.201,72.095,72.161,1035340000.0
2008-03-25 17:00:00,72.166,72.302,72.129,72.233,994630000.0
2008-03-25 17:15:00,72.252,72.454,72.229,72.429,993320000.0
2008-03-25 17:30:00,72.441,72.497,72.373,72.4,699580000.0
2008-03-25 17:45:00,72.381,72.395,72.229,72.256,985270000.0
2008-03-25 18:00:00,72.27,72.398,72.258,72.358,1293460000.0
2008-03-25 18:15:00,72.377,72.483,72.355,72.483,1178330000.0
2008-03-25 18:30:00,72.453,72.55,72.443,72.487,1001590000.0
2008-03-25 18:45:00,72.47,72.511,72.369,72.475,967800000.0
2008-03-25 19:00:00,72.484,72.521,72.447,72.473,1015070000.0
2008-03-25 19:15:00,72.492,72.506,72.438,72.475,1351220000.0
2008-03-25 19:30:00,72.482,72.551,72.461,72.495,1165520000.0
2008-03-25 19:45:00,72.496,72.645,72.463,72.607,1034240000.0
2008-03-25 20:00:00,72.636,72.68,72.573,72.646,1306300000.0
2008-03-25 20:15:00,72.662,72.662,72.49,72.497,1365110000.0
2008-03-25 20:30:00,72.531,72.562,72.423,72.501,1086400000.0
2008-03-25 20:45:00,72.512,72.539,72.475,72.513,1289650000.0
2008-03-25 21:00:00,72.506,72.551,72.453,72.475,1579770000.0
2008-03-25 21:15:00,72.487,72.513,72.458,72.483,1500620000.0
2008-03-25 21:30:00,72.483,72.493,72.411,72.426,1300140000.0
2008-03-25 21:45:00,72.436,72.449,72.393,72.429,1400290000.0
2008-03-25 22:00:00,72.455,72.456,72.41,72.435,1005910000.0
2008-03-25 22:15:00,72.455,72.455,72.407,72.423,1252370000.0
2008-03-25 22:30:00,72.452,72.453,72.301,72.301,1042710000.0
2008-03-25 22:45:00,72.328,72.372,72.277,72.359,773910000.0
2008-03-25 23:00:00,72.354,72.416,72.321,72.406,970850000.0
2008-03-25 23:15:00,72.44,72.471,72.396,72.406,593970000.0
2008-03-25 23:30:00,72.424,72.446,72.339,72.341,731670000.0
2008-03-25 23:45:00,72.371,72.373,72.285,72.336,1178610000.0
2008-03-26 00:00:00,72.385,72.385,72.222,72.299,1129670000.0
2008-03-26 00:15:00,72.333,72.349,72.294,72.318,841760000.0
2008-03-26 00:30:00,72.353,72.371,72.316,72.359,711030000.0
2008-03-26 00:45:00,72.382,72.382,72.277,72.328,826150000.0
2008-03-26 01:00:00,72.364,72.411,72.336,72.398,1221510000.0
2008-03-26 01:15:00,72.435,72.462,72.399,72.436,1015650000.0
2008-03-26 01:30:00,72.474,72.491,72.394,72.46,924490000.0
2008-03-26 01:45:00,72.494,72.494,72.399,72.418,988870000.0
2008-03-26 02:00:00,72.435,72.454,72.365,72.417,868930000.0
2008-03-26 02:15:00,72.445,72.445,72.282,72.302,1499330000.0
2008-03-26 02:30:00,72.317,72.317,72.105,72.248,1214810000.0
2008-03-26 02:45:00,72.265,72.355,72.221,72.332,1410090000.0
2008-03-26 03:00:00,72.377,72.377,72.25,72.273,1513710000.0
2008-03-26 03:15:00,72.303,72.323,72.249,72.306,1257230000.0
2008-03-26 03:30:00,72.339,72.339,72.242,72.335,1197740000.0
2008-03-26 03:45:00,72.361,72.361,72.212,72.247,1418250000.0
2008-03-26 04:00:00,72.279,72.311,72.24,72.294,1282320000.0
2008-03-26 04:15:00,72.303,72.306,72.258,72.306,1289960000.0
2008-03-26 04:30:00,72.321,72.333,72.272,72.281,1214170000.0
2008-03-26 04:45:00,72.305,72.427,72.276,72.411,1487340000.0
2008-03-26 05:00:00,72.428,72.428,72.34,72.383,1491980000.0
2008-03-26 05:15:00,72.42,72.423,72.33,72.336,1092070000.0
2008-03-26 05:30:00,72.363,72.42,72.33,72.392,1377340000.0
2008-03-26 05:45:00,72.417,72.425,72.351,72.396,1338720000.0
2008-03-26 06:00:00,72.415,72.417,72.342,72.367,1057280000.0
2008-03-26 06:15:00,72.381,72.381,72.278,72.346,994170000.0
2008-03-26 06:30:00,72.353,72.437,72.326,72.422,1322280000.0
2008-03-26 06:45:00,72.432,72.45,72.378,72.422,1149900000.0
2008-03-26 07:00:00,72.423,72.423,72.332,72.344,1012680000.0
2008-03-26 07:15:00,72.371,72.422,72.317,72.369,1385070000.0
2008-03-26 07:30:00,72.402,72.412,72.35,72.385,959600000.0
2008-03-26 07:45:00,72.391,72.464,72.36,72.457,986400000.0
2008-03-26 08:00:00,72.473,72.601,72.453,72.538,1099850000.0
2008-03-26 08:15:00,72.539,72.606,72.485,72.512,1202270000.0
2008-03-26 08:30:00,72.531,72.558,72.476,72.52,1127730000.0
2008-03-26 08:45:00,72.552,72.607,72.506,72.506,1057780000.0
2008-03-26 09:00:00,72.53,72.551,72.455,72.492,1328940000.0
2008-03-26 09:15:00,72.512,72.512,72.386,72.411,1082370000.0
2008-03-26 09:30:00,72.428,72.524,72.402,72.443,866420000.0
2008-03-26 09:45:00,72.456,72.506,72.401,72.463,890970000.0
2008-03-26 10:00:00,72.473,72.5,72.314,72.382,859050000.0
2008-03-26 10:15:00,72.396,72.396,72.286,72.327,1140870000.0
2008-03-26 10:30:00,72.341,72.341,72.162,72.233,1281170000.0
2008-03-26 10:45:00,72.239,72.3,72.194,72.244,1077340000.0
2008-03-26 11:00:00,72.26,72.356,72.194,72.243,1023670000.0
2008-03-26 11:15:00,72.237,72.273,71.952,71.959,1079070000.0
2008-03-26 11:30:00,71.96,71.96,71.667,71.718,1070160000.0
2008-03-26 11:45:00,71.721,71.934,71.688,71.922,1249300000.0
2008-03-26 12:00:00,71.925,71.977,71.868,71.873,1078620000.0
2008-03-26 12:15:00,71.882,71.979,71.848,71.976,1205110000.0
2008-03-26 12:30:00,71.986,72.018,71.883,71.906,1071100000.0
2008-03-26 12:45:00,71.927,71.927,71.656,71.702,1137760000.0
2008-03-26 13:00:00,71.703,71.914,71.671,71.873,1281980000.0
2008-03-26 13:15:00,71.915,71.993,71.873,71.968,1101310000.0
2008-03-26 13:30:00,71.982,72.017,71.915,71.951,1031180000.0
2008-03-26 13:45:00,71.962,71.968,71.816,71.935,1051970000.0
2008-03-26 14:00:00,71.944,71.955,71.9,71.949,1038040000.0
2008-03-26 14:15:00,71.954,71.978,71.848,71.851,1269550000.0
2008-03-26 14:30:00,71.861,71.861,71.672,71.776,1059800000.0
2008-03-26 14:45:00,71.789,71.836,71.767,71.825,1234580000.0
2008-03-26 15:00:00,71.831,71.905,71.803,71.879,1309460000.0
2008-03-26 15:15:00,71.901,71.901,71.829,71.864,1406930000.0
2008-03-26 15:30:00,71.872,71.872,71.732,71.78,1117580000.0
2008-03-26 15:45:00,71.804,71.804,71.677,71.759,1059060000.0
2008-03-26 16:00:00,71.785,71.981,71.771,71.864,1486700000.0
2008-03-26 16:15:00,71.887,71.917,71.821,71.838,1298830000.0
2008-03-26 16:30:00,71.849,71.849,71.715,71.72,1382210000.0
2008-03-26 16:45:00,71.735,71.811,71.691,71.757,1003930000.0
2008-03-26 17:00:00,71.736,71.77,71.688,71.696,1004680000.0
2008-03-26 17:15:00,71.724,71.753,71.637,71.75,991790000.0
2008-03-26 17:30:00,71.772,71.783,71.682,71.715,704550000.0
2008-03-26 17:45:00,71.746,71.835,71.708,71.77,965500000.0
2008-03-26 18:00:00,71.779,71.876,71.764,71.782,1313250000.0
2008-03-26 18:15:00,71.807,71.92,71.796,71.914,1182370000.0
2008-03-26 18:30:00,71.914,71.973,71.876,71.892,1030010000.0
2008-03-26 18:45:00,71.917,71.936,71.858,71.865,968800000.0
2008-03-26 19:00:00,71.85,71.918,71.786,71.918,1035060000.0
2008-03-26 19:15:00,71.913,72.088,71.879,72.061,1334500000.0
2008-03-26 19:30:00,72.068,72.068,71.912,71.948,1179890000.0
2008-03-26 19:45:00,71.948,72.061,71.917,72.017,1034890000.0
2008-03-26 20:00:00,72.052,72.052,71.955,72.033,1332930000.0
2008-03-26 20:15:00,72.047,72.125,72.011,72.066,1390330000.0
2008-03-26 20:30:00,72.062,72.1,72.035,72.059,1187500000.0
2008-03-26 20:45:00,72.065,72.105,71.994,72.093,1235430000.0
2008-03-26 21:00:00,72.098,72.223,71.985,71.995,1495300000.0
2008-03-26 21:15:00,72.032,72.072,71.968,71.986,1352870000.0
2008-03-26 21:30:00,72.007,72.026,71.895,71.978,1303720000.0
2008-03-26 21:45:00,71.969,72.02,71.937,71.964,1388190000.0
2008-03-26 22:00:00,72.009,72.009,71.829,71.846,1350700000.0
2008-03-26 22:15:00,71.883,71.913,71.786,71.795,1232910000.0
2008-03-26 22:30:00,71.824,71.824,71.745,71.785,769730000.0
2008-03-26 22:45:00,71.817,71.881,71.77,71.836,999550000.0
2008-03-26 23:00:00,71.901,71.901,71.76,71.76,805290000.0
2008-03-26 23:15:00,71.77,71.805,71.753,71.766,657650000.0
2008-03-26 23:30:00,71.782,71.782,71.73,71.74,788770000.0
2008-03-26 23:45:00,71.781,71.803,71.731,71.758,1087060000.0
2008-03-27 00:00:00,71.789,71.789,71.608,71.644,1050090000.0
2008-03-27 00:15:00,71.673,71.73,71.649,71.729,782930000.0
2008-03-27 00:30:00,71.737,71.741,71.656,71.709,965310000.0
2008-03-27 00:45:00,71.733,71.781,71.696,71.73,938690000.0
2008-03-27 01:00:00,71.774,71.795,71.738,71.778,815190000.0
2008-03-27 01:15:00,71.812,71.812,71.669,71.685,1124970000.0
2008-03-27 01:30:00,71.712,71.832,71.689,71.832,980260000.0
2008-03-27 01:45:00,71.863,71.895,71.826,71.847,1338050000.0
2008-03-27 02:00:00,71.882,71.882,71.734,71.759,1025230000.0
2008-03-27 02:15:00,71.795,71.795,71.704,71.71,1624770000.0
2008-03-27 02:30:00,71.74,71.743,71.599,71.603,1213390000.0
2008-03-27 02:45:00,71.625,71.661,71.582,71.646,1483700000.0
2008-03-27 03:00:00,71.685,71.685,71.477,71.628,1499510000.0
2008-03-27 03:15:00,71.661,71.661,71.522,71.552,1337890000.0
2008-03-27 03:30:00,71.586,71.629,71.523,71.558,1351090000.0
2008-03-27 03:45:00,71.581,71.581,71.464,71.548,1369450000.0
2008-03-27 04:00:00,71.58,71.597,71.534,71.549,1443030000.0
2008-03-27 04:15:00,71.586,71.59,71.473,71.48,1412250000.0
2008-03-27 04:30:00,71.462,71.571,71.458,71.489,1109070000.0
2008-03-27 04:45:00,71.489,71.55,71.464,71.498,1504760000.0
2008-03-27 05:00:00,71.522,71.561,71.497,71.546,1403380000.0
2008-03-27 05:15:00,71.548,71.57,71.479,71.523,1099820000.0
2008-03-27 05:30:00,71.535,71.565,71.492,71.552,1111410000.0
2008-03-27 05:45:00,71.586,71.612,71.515,71.577,1459670000.0
2008-03-27 06:00:00,71.587,71.634,71.535,71.619,1102540000.0
2008-03-27 06:15:00,71.64,71.64,71.565,71.618,1017350000.0
2008-03-27 06:30:00,71.643,71.684,71.572,71.672,1308010000.0
2008-03-27 06:45:00,71.682,71.716,71.639,71.676,1135290000.0
2008-03-27 07:00:00,71.683,71.683,71.617,71.657,1004570000.0
2008-03-27 07:15:00,71.683,71.718,71.617,71.659,1347340000.0
2008-03-27 07:30:00,71.664,71.675,71.609,71.641,1019900000.0
2008-03-27 07:45:00,71.654,71.748,71.623,71.661,992250000.0
2008-03-27 08:00:00,71.653,71.718,71.651,71.7,1108360000.0
2008-03-27 08:15:00,71.732,71.735,71.656,71.72,1170240000.0
2008-03-27 08:30:00,71.764,71.85,71.697,71.834,1145860000.0
2008-03-27 08:45:00,71.853,71.887,71.796,71.865,1088590000.0
2008-03-27 09:00:00,71.874,71.901,71.766,71.768,1312710000.0
2008-03-27 09:15:00,71.808,71.865,71.784,71.81,1100010000.0
2008-03-27 09:30:00,71.823,71.857,71.729,71.812,792890000.0
2008-03-27 09:45:00,71.834,71.945,71.793,71.943,882810000.0
2008-03-27 10:00:00,71.976,72.061,71.933,71.945,861620000.0
2008-03-27 10:15:00,71.976,72.224,71.952,72.128,1129750000.0
2008-03-27 10:30:00,72.144,72.202,72.095,72.112,1267470000.0
2008-03-27 10:45:00,72.142,72.142,72.015,72.043,1098380000.0
2008-03-27 11:00:00,72.079,72.163,72.048,72.144,1021200000.0
2008-03-27 11:15:00,72.163,72.163,71.937,71.966,1056990000.0
2008-03-27 11:30:00,71.96,72.077,71.937,72.057,1074890000.0
2008-03-27 11:45:00,72.081,72.088,71.943,71.943,1244990000.0
2008-03-27 12:00:00,71.956,71.97,71.881,71.904,1066420000.0
2008-03-27 12:15:00,71.922,72.006,71.856,71.952,1192350000.0
2008-03-27 12:30:00,71.976,72.04,71.945,71.998,1061350000.0
2008-03-27 12:45:00,72.003,72.114,71.974,72.098,1103740000.0
2008-03-27 13:00:00,72.102,72.102,71.917,71.965,1285600000.0
2008-03-27 13:15:00,71.946,71.975,71.871,71.948,1119090000.0
2008-03-27 13:30:00,71.971,72.101,71.959,72.101,976940000.0
2008-03-27 13:45:00,72.105,72.115,72.007,72.033,1063060000.0
2008-03-27 14:00:00,72.049,72.061,71.969,72.0,1090950000.0
2008-03-27 14:15:00,72.022,72.064,71.947,71.959,1263280000.0
2008-03-27 14:30:00,72.001,72.476,71.993,72.429,1078130000.0
2008-03-27 14:45:00,72.445,72.48,72.312,72.361,1186670000.0
2008-03-27 15:00:00,72.36,72.36,72.198,72.254,1287070000.0
2008-03-27 15:15:00,72.251,72.42,72.216,72.347,1375170000.0
2008-03-27 15:30:00,72.355,72.433,72.31,72.33,1088620000.0
2008-03-27 15:45:00,72.329,72.392,72.266,72.338,1099130000.0
2008-03-27 16:00:00,72.367,72.387,72.286,72.329,1471560000.0
2008-03-27 16:15:00,72.369,72.376,72.099,72.129,1268690000.0
2008-03-27 16:30:00,72.107,72.204,71.984,72.173,1370960000.0
2008-03-27 16:45:00,72.175,72.179,72.1,72.144,989360000.0
2008-03-27 17:00:00,72.149,72.223,72.053,72.084,1017570000.0
2008-03-27 17:15:00,72.073,72.266,72.027,72.223,996330000.0
2008-03-27 17:30:00,72.238,72.315,72.183,72.315,692700000.0
2008-03-27 17:45:00,72.325,72.402,72.267,72.374,966300000.0
2008-03-27 18:00:00,72.364,72.413,72.292,72.367,1278740000.0
2008-03-27 18:15:00,72.391,72.541,72.341,72.541,1165560000.0
2008-03-27 18:30:00,72.536,72.565,72.439,72.498,1008130000.0
2008-03-27 18:45:00,72.512,72.519,72.394,72.394,958060000.0
2008-03-27 19:00:00,72.416,72.48,72.389,72.452,1011790000.0
2008-03-27 19:15:00,72.474,72.491,72.411,72.411,1302200000.0
2008-03-27 19:30:00,72.439,72.439,72.254,72.269,1190970000.0
2008-03-27 19:45:00,72.285,72.349,72.252,72.267,1060650000.0
2008-03-27 20:00:00,72.314,72.317,72.205,72.317,1337990000.0
2008-03-27 20:15:00,72.314,72.427,72.277,72.377,1290270000.0
2008-03-27 20:30:00,72.385,72.6,72.363,72.432,1247120000.0
2008-03-27 20:45:00,72.447,72.536,72.364,72.38,1247940000.0
2008-03-27 21:00:00,72.373,72.448,72.34,72.436,1555570000.0
2008-03-27 21:15:00,72.443,72.447,72.368,72.392,1494700000.0
2008-03-27 21:30:00,72.422,72.422,72.197,72.255,1281010000.0
2008-03-27 21:45:00,72.29,72.327,72.205,72.306,1412470000.0
2008-03-27 22:00:00,72.312,72.366,72.285,72.297,1111590000.0
2008-03-27 22:15:00,72.335,72.355,72.248,72.261,1310660000.0
2008-03-27 22:30:00,72.284,72.287,72.182,72.219,1131670000.0
2008-03-27 22:45:00,72.259,72.261,72.15,72.176,948710000.0
2008-03-27 23:00:00,72.204,72.204,72.109,72.167,699700000.0
2008-03-27 23:15:00,72.204,72.205,72.149,72.196,526670000.0
2008-03-27 23:30:00,72.232,72.254,72.19,72.233,597310000.0
2008-03-27 23:45:00,72.261,72.261,72.166,72.168,1190610000.0
2008-03-28 00:00:00,72.204,72.204,72.153,72.172,982060000.0
2008-03-28 00:15:00,72.197,72.23,72.177,72.229,627560000.0
2008-03-28 00:30:00,72.235,72.241,72.151,72.186,817490000.0
2008-03-28 00:45:00,72.219,72.246,72.064,72.105,935160000.0
2008-03-28 01:00:00,72.126,72.168,72.07,72.09,1313400000.0
2008-03-28 01:15:00,72.101,72.16,72.028,72.051,1108600000.0
2008-03-28 01:30:00,72.073,72.155,72.037,72.081,691970000.0
2008-03-28 01:45:00,72.1,72.115,72.028,72.075,1239220000.0
2008-03-28 02:00:00,72.101,72.113,72.012,72.028,962640000.0
2008-03-28 02:15:00,72.062,72.073,72.001,72.008,1402910000.0
2008-03-28 02:30:00,72.035,72.035,71.96,71.969,1210820000.0
2008-03-28 02:45:00,72.003,72.003,71.882,71.959,1500180000.0
2008-03-28 03:00:00,71.997,72.034,71.949,72.026,1529590000.0
2008-03-28 03:15:00,72.052,72.052,71.941,71.958,1367860000.0
2008-03-28 03:30:00,71.992,71.992,71.831,71.838,1411930000.0
2008-03-28 03:45:00,71.875,71.97,71.853,71.944,1294850000.0
2008-03-28 04:00:00,71.959,71.979,71.917,71.937,1139050000.0
2008-03-28 04:15:00,71.976,72.05,71.933,71.942,1280000000.0
2008-03-28 04:30:00,71.955,71.962,71.893,71.911,1242470000.0
2008-03-28 04:45:00,71.954,72.079,71.912,72.026,1508150000.0
2008-03-28 05:00:00,72.031,72.081,71.993,72.041,1485500000.0
2008-03-28 05:15:00,72.063,72.118,72.031,72.098,1170510000.0
2008-03-28 05:30:00,72.112,72.238,72.085,72.215,1424340000.0
2008-03-28 05:45:00,72.225,72.23,72.126,72.143,1504480000.0
2008-03-28 06:00:00,72.166,72.206,72.089,72.099,984600000.0
2008-03-28 06:15:00,72.118,72.241,72.085,72.212,997300000.0
2008-03-28 06:30:00,72.249,72.286,72.21,72.272,1340150000.0
2008-03-28 06:45:00,72.285,72.285,72.152,72.22,1075250000.0
2008-03-28 07:00:00,72.251,72.251,72.196,72.237,1014040000.0
2008-03-28 07:15:00,72.266,72.273,72.204,72.206,1228860000.0
2008-03-28 07:30:00,72.228,72.235,72.077,72.095,1030050000.0
2008-03-28 07:45:00,72.133,72.133,72.011,72.053,1018890000.0
2008-03-28 08:00:00,72.064,72.19,72.041,72.174,1115210000.0
2008-03-28 08:15:00,72.194,72.194,72.12,72.179,1188630000.0
2008-03-28 08:30:00,72.208,72.211,72.142,72.18,943860000.0
2008-03-28 08:45:00,72.215,72.219,72.139,72.168,1056960000.0
2008-03-28 09:00:00,72.198,72.21,72.126,72.15,1305130000.0
2008-03-28 09:15:00,72.172,72.304,72.117,72.304,955780000.0
2008-03-28 09:30:00,72.288,72.378,72.276,72.378,857150000.0
2008-03-28 09:45:00,72.384,72.445,72.318,72.336,906690000.0
2008-03-28 10:00:00,72.381,72.381,72.281,72.366,852470000.0
2008-03-28 10:15:00,72.398,72.412,72.282,72.307,1116020000.0
2008-03-28 10:30:00,72.309,72.342,72.273,72.326,1261760000.0
2008-03-28 10:45:00,72.327,72.434,72.291,72.434,1118840000.0
2008-03-28 11:00:00,72.413,72.499,72.374,72.483,1042990000.0
2008-03-28 11:15:00,72.494,72.684,72.474,72.661,1065910000.0
2008-03-28 11:30:00,72.689,72.689,72.511,72.61,1078220000.0
2008-03-28 11:45:00,72.629,72.662,72.561,72.581,1228570000.0
2008-03-28 12:00:00,72.565,72.585,72.382,72.437,1057150000.0
2008-03-28 12:15:00,72.43,72.545,72.394,72.47,1221380000.0
2008-03-28 12:30:00,72.505,72.513,72.372,72.428,1059430000.0
2008-03-28 12:45:00,72.437,72.498,72.406,72.481,1139450000.0
2008-03-28 13:00:00,72.483,72.506,72.424,72.473,1275750000.0
2008-03-28 13:15:00,72.474,72.488,72.386,72.444,1115560000.0
2008-03-28 13:30:00,72.452,72.457,72.341,72.393,1038970000.0
2008-03-28 13:45:00,72.409,72.447,72.283,72.285,1090480000.0
2008-03-28 14:00:00,72.307,72.409,72.287,72.36,1086660000.0
2008-03-28 14:15:00,72.366,72.407,72.307,72.329,1282660000.0
2008-03-28 14:30:00,72.375,72.535,72.302,72.344,1042460000.0
2008-03-28 14:45:00,72.352,72.408,72.271,72.316,1210850000.0
2008-03-28 15:00:00,72.298,72.429,72.287,72.394,1259310000.0
2008-03-28 15:15:00,72.416,72.467,72.385,72.388,1376170000.0
2008-03-28 15:30:00,72.429,72.429,72.246,72.331,1096420000.0
2008-03-28 15:45:00,72.352,72.405,72.294,72.35,1076240000.0
2008-03-28 16:00:00,72.363,72.434,72.344,72.372,1469330000.0
2008-03-28 16:15:00,72.364,72.364,72.157,72.186,1279530000.0
2008-03-28 16:30:00,72.202,72.212,72.036,72.096,1338480000.0
2008-03-28 16:45:00,72.098,72.143,71.954,71.98,1021770000.0
2008-03-28 17:00:00,71.995,72.014,71.924,72.011,978250000.0
2008-03-28 17:15:00,72.022,72.109,71.986,72.081,982410000.0
2008-03-28 17:30:00,72.104,72.118,72.018,72.086,694520000.0
2008-03-28 17:45:00,72.108,72.175,72.067,72.143,956260000.0
2008-03-28 18:00:00,72.149,72.181,72.032,72.056,1271260000.0
2008-03-28 18:15:00,72.078,72.11,72.029,72.076,1137130000.0
2008-03-28 18:30:00,72.075,72.136,72.03,72.054,993410000.0
2008-03-28 18:45:00,72.062,72.084,71.989,72.015,940860000.0
2008-03-28 19:00:00,72.035,72.059,72.0,72.056,996110000.0
2008-03-28 19:15:00,72.073,72.073,71.99,71.99,1155240000.0
2008-03-28 19:30:00,72.034,72.055,71.943,71.943,1181970000.0
2008-03-28 19:45:00,71.974,72.016,71.917,72.016,1052810000.0
2008-03-28 20:00:00,72.021,72.021,71.948,72.008,1298650000.0
2008-03-28 20:15:00,71.998,72.011,71.883,71.89,1323160000.0
2008-03-28 20:30:00,71.911,71.959,71.876,71.921,1265980000.0
2008-03-28 20:45:00,71.929,71.953,71.881,71.904,1279050000.0
2008-03-28 21:00:00,71.91,71.916,71.823,71.823,1555460000.0
2008-03-28 21:15:00,71.842,71.885,71.73,71.885,1500450000.0
2008-03-28 21:30:00,71.87,71.897,71.784,71.804,1231310000.0
2008-03-28 21:45:00,71.817,71.825,71.715,71.802,1276890000.0
2008-03-28 22:00:00,71.804,71.859,71.781,71.813,741400000.0
2008-03-28 22:15:00,71.857,71.866,71.797,71.848,1228470000.0
2008-03-28 22:30:00,71.874,71.924,71.85,71.897,752270000.0
2008-03-28 22:45:00,71.921,71.921,71.773,71.794,941550000.0
2008-03-31 02:00:00,71.812,71.929,71.698,71.929,1425750000.0
2008-03-31 02:15:00,71.963,72.06,71.929,72.033,988360000.0
2008-03-31 02:30:00,72.062,72.112,72.036,72.094,1142220000.0
2008-03-31 02:45:00,72.128,72.478,72.09,72.294,1286780000.0
2008-03-31 03:00:00,72.312,72.439,72.275,72.354,990660000.0
2008-03-31 03:15:00,72.376,72.397,72.242,72.267,1046990000.0
2008-03-31 03:30:00,72.288,72.32,72.221,72.303,1028490000.0
2008-03-31 03:45:00,72.302,72.332,72.273,72.287,1124990000.0
2008-03-31 04:00:00,72.304,72.372,72.281,72.342,1257750000.0
2008-03-31 04:15:00,72.339,72.39,72.319,72.387,881020000.0
2008-03-31 04:30:00,72.398,72.407,72.348,72.405,650380000.0
2008-03-31 04:45:00,72.41,72.464,72.396,72.434,994290000.0
2008-03-31 05:00:00,72.471,72.471,72.399,72.415,1055790000.0
2008-03-31 05:15:00,72.419,72.42,72.314,72.321,1131280000.0
2008-03-31 05:30:00,72.327,72.364,72.294,72.361,1324920000.0
2008-03-31 05:45:00,72.377,72.409,72.336,72.362,1333800000.0
2008-03-31 06:00:00,72.359,72.359,72.234,72.234,1339350000.0
2008-03-31 06:15:00,72.262,72.262,72.177,72.211,1327600000.0
2008-03-31 06:30:00,72.23,72.236,72.151,72.159,1518570000.0
2008-03-31 06:45:00,72.186,72.268,72.162,72.258,1614770000.0
2008-03-31 07:00:00,72.306,72.306,72.19,72.216,1279130000.0
2008-03-31 07:15:00,72.243,72.243,72.096,72.125,1194860000.0
2008-03-31 07:30:00,72.139,72.241,72.111,72.209,1415900000.0
2008-03-31 07:45:00,72.232,72.274,72.201,72.231,1316440000.0
2008-03-31 08:00:00,72.238,72.26,72.109,72.121,1058390000.0
2008-03-31 08:15:00,72.141,72.206,72.116,72.185,1176350000.0
2008-03-31 08:30:00,72.207,72.291,72.163,72.245,1347460000.0
2008-03-31 08:45:00,72.251,72.272,72.143,72.154,1031240000.0
2008-03-31 09:00:00,72.176,72.181,72.071,72.117,951140000.0
2008-03-31 09:15:00,72.152,72.152,71.981,72.007,1006800000.0
2008-03-31 09:30:00,72.018,72.108,71.915,71.945,1170810000.0
2008-03-31 09:45:00,71.94,71.966,71.875,71.893,1296420000.0
2008-03-31 10:00:00,71.914,71.972,71.869,71.917,994860000.0
2008-03-31 10:15:00,71.915,71.931,71.825,71.876,692260000.0
2008-03-31 10:30:00,71.861,71.936,71.816,71.922,986580000.0
2008-03-31 10:45:00,71.941,71.944,71.875,71.927,1015420000.0
2008-03-31 11:00:00,71.947,72.027,71.883,71.902,1017210000.0
2008-03-31 11:15:00,71.904,71.949,71.814,71.923,1372250000.0
2008-03-31 11:30:00,71.941,71.978,71.881,71.966,1281940000.0
2008-03-31 11:45:00,71.991,71.995,71.905,71.912,1456570000.0
2008-03-31 12:00:00,71.938,72.103,71.906,72.026,1071270000.0
2008-03-31 12:15:00,72.05,72.053,72.001,72.028,1064200000.0
2008-03-31 12:30:00,72.034,72.051,71.945,72.025,1350800000.0
2008-03-31 12:45:00,72.05,72.205,72.018,72.165,1316100000.0
2008-03-31 13:00:00,72.204,72.261,72.171,72.179,1176510000.0
2008-03-31 13:15:00,72.219,72.262,72.19,72.244,1031160000.0
2008-03-31 13:30:00,72.255,72.255,72.097,72.176,1232950000.0
2008-03-31 13:45:00,72.17,72.196,72.123,72.177,1083480000.0
2008-03-31 14:00:00,72.205,72.219,72.066,72.077,1078290000.0
2008-03-31 14:15:00,72.084,72.094,72.017,72.018,1044700000.0
2008-03-31 14:30:00,72.029,72.043,71.915,71.928,1101680000.0
2008-03-31 14:45:00,71.944,72.017,71.89,72.008,1251480000.0
2008-03-31 15:00:00,72.005,72.066,71.991,72.012,1126680000.0
2008-03-31 15:15:00,72.024,72.05,71.992,72.04,1086240000.0
2008-03-31 15:30:00,72.065,72.129,72.001,72.109,1202530000.0
2008-03-31 15:45:00,72.134,72.181,72.039,72.069,1062460000.0
2008-03-31 16:00:00,72.077,72.087,71.903,71.996,1267850000.0
2008-03-31 16:15:00,71.997,72.032,71.926,71.954,1076370000.0
2008-03-31 16:30:00,71.946,72.079,71.916,72.017,1050540000.0
2008-03-31 16:45:00,72.059,72.209,72.011,72.168,1024500000.0
2008-03-31 17:00:00,72.17,72.295,72.156,72.203,1092020000.0
2008-03-31 17:15:00,72.219,72.272,72.132,72.244,1303910000.0
2008-03-31 17:30:00,72.278,72.372,72.246,72.296,1109650000.0
2008-03-31 17:45:00,72.319,72.421,72.3,72.366,837070000.0
2008-03-31 18:00:00,72.375,72.393,72.19,72.285,890600000.0
2008-03-31 18:15:00,72.289,72.289,72.201,72.24,850220000.0
2008-03-31 18:30:00,72.243,72.261,72.177,72.213,1095730000.0
2008-03-31 18:45:00,72.2,72.329,72.169,72.329,1328480000.0
2008-03-31 19:00:00,72.339,72.341,72.242,72.281,1061190000.0
2008-03-31 19:15:00,72.28,72.356,72.258,72.318,1113000000.0
2008-03-31 19:30:00,72.349,72.367,72.294,72.302,1179750000.0
2008-03-31 19:45:00,72.333,72.34,72.274,72.305,1096620000.0
2008-03-31 20:00:00,72.329,72.35,72.253,72.264,1037290000.0
2008-03-31 20:15:00,72.28,72.364,72.26,72.319,1024760000.0
2008-03-31 20:30:00,72.324,72.392,72.32,72.355,1350880000.0
2008-03-31 20:45:00,72.362,72.423,72.291,72.301,1023580000.0
2008-03-31 21:00:00,72.301,72.312,72.26,72.281,1136350000.0
2008-03-31 21:15:00,72.3,72.402,72.273,72.386,1319840000.0
2008-03-31 21:30:00,72.415,72.418,72.292,72.379,1035180000.0
2008-03-31 21:45:00,72.39,72.444,72.328,72.36,1055500000.0
2008-03-31 22:00:00,72.39,72.441,72.358,72.412,1476220000.0
2008-03-31 22:15:00,72.421,72.477,72.403,72.444,1379100000.0
2008-03-31 22:30:00,72.46,72.47,72.382,72.393,1153390000.0
2008-03-31 22:45:00,72.42,72.44,72.38,72.416,1468090000.0
2008-03-31 23:00:00,72.443,72.444,72.375,72.416,1497480000.0
2008-03-31 23:15:00,72.45,72.55,72.312,72.519,1187290000.0
2008-03-31 23:30:00,72.539,72.545,72.506,72.508,1401880000.0
2008-03-31 23:45:00,72.528,72.528,72.459,72.519,1371630000.0
2008-04-01 00:00:00,72.499,72.54,72.449,72.488,1432510000.0
2008-04-01 00:15:00,72.524,72.525,72.455,72.472,1343870000.0
2008-04-01 00:30:00,72.494,72.52,72.436,72.438,1337000000.0
2008-04-01 00:45:00,72.468,72.468,72.373,72.382,1495110000.0
2008-04-01 01:00:00,72.405,72.406,72.358,72.365,1460020000.0
2008-04-01 01:15:00,72.391,72.423,72.369,72.37,1239340000.0
2008-04-01 01:30:00,72.402,72.402,72.294,72.297,1483670000.0
2008-04-01 01:45:00,72.315,72.35,72.243,72.315,924280000.0
2008-04-01 02:00:00,72.346,72.376,72.272,72.303,1281930000.0
2008-04-01 02:15:00,72.325,72.373,72.302,72.364,1435770000.0
2008-04-01 02:30:00,72.4,72.4,72.307,72.355,1401390000.0
2008-04-01 02:45:00,72.393,72.401,72.313,72.364,1466100000.0
2008-04-01 03:00:00,72.374,72.433,72.309,72.393,1484720000.0
2008-04-01 03:15:00,72.389,72.472,72.367,72.467,1102010000.0
2008-04-01 03:30:00,72.477,72.583,72.431,72.567,1574220000.0
2008-04-01 03:45:00,72.582,72.583,72.395,72.469,1198920000.0
2008-04-01 04:00:00,72.486,72.524,72.451,72.47,1134140000.0
2008-04-01 04:15:00,72.492,72.508,72.463,72.498,1081110000.0
2008-04-01 04:30:00,72.503,72.515,72.446,72.493,1464450000.0
2008-04-01 04:45:00,72.515,72.515,72.47,72.497,1256020000.0
2008-04-01 05:00:00,72.516,72.528,72.469,72.509,1229540000.0
2008-04-01 05:15:00,72.502,72.516,72.449,72.466,1273140000.0
2008-04-01 05:30:00,72.482,72.495,72.435,72.454,1390870000.0
2008-04-01 05:45:00,72.47,72.47,72.407,72.426,1225260000.0
2008-04-01 06:00:00,72.447,72.447,72.37,72.416,1110940000.0
2008-04-01 06:15:00,72.408,72.42,72.362,72.412,1003280000.0
2008-04-01 06:30:00,72.433,72.494,72.409,72.472,1093350000.0
2008-04-01 06:45:00,72.485,72.507,72.462,72.473,707140000.0
2008-04-01 07:00:00,72.495,72.513,72.334,72.353,1478020000.0
2008-04-01 07:15:00,72.397,72.413,72.294,72.308,937670000.0
2008-04-01 07:30:00,72.323,72.335,72.227,72.303,1389240000.0
2008-04-01 07:45:00,72.317,72.317,72.145,72.145,1059440000.0
2008-04-01 08:00:00,72.181,72.3,72.163,72.264,1480590000.0
2008-04-01 08:15:00,72.272,72.516,72.235,72.435,1225360000.0
2008-04-01 08:30:00,72.449,72.449,72.316,72.34,1083340000.0
2008-04-01 08:45:00,72.357,72.371,72.195,72.292,1397320000.0
2008-04-01 09:00:00,72.289,72.398,72.235,72.377,997020000.0
2008-04-01 09:15:00,72.39,72.543,72.368,72.53,1490930000.0
2008-04-01 09:30:00,72.55,72.588,72.478,72.515,1239100000.0
2008-04-01 09:45:00,72.553,72.553,72.368,72.457,1162490000.0
2008-04-01 10:00:00,72.492,72.613,72.465,72.511,1394580000.0
2008-04-01 10:15:00,72.524,72.555,72.466,72.495,1190150000.0
2008-04-01 10:30:00,72.503,72.589,72.476,72.561,1178840000.0
2008-04-01 10:45:00,72.593,72.593,72.49,72.52,1058170000.0
2008-04-01 11:00:00,72.54,72.564,72.459,72.517,1287580000.0
2008-04-01 11:15:00,72.513,72.554,72.454,72.529,1046980000.0
2008-04-01 11:30:00,72.555,72.611,72.524,72.588,1321640000.0
2008-04-01 11:45:00,72.614,72.68,72.56,72.659,1202320000.0
2008-04-01 12:00:00,72.651,72.704,72.645,72.672,1038070000.0
2008-04-01 12:15:00,72.715,72.851,72.678,72.734,1007250000.0
2008-04-01 12:30:00,72.753,72.776,72.693,72.759,1055700000.0
2008-04-01 12:45:00,72.772,72.803,72.712,72.743,1372280000.0
2008-04-01 13:00:00,72.768,72.768,72.654,72.668,1180880000.0
2008-04-01 13:15:00,72.686,72.722,72.626,72.69,1006890000.0
2008-04-01 13:30:00,72.721,72.778,72.679,72.761,1390870000.0
2008-04-01 13:45:00,72.785,72.842,72.717,72.761,1152610000.0
2008-04-01 14:00:00,72.772,72.909,72.748,72.893,1312560000.0
2008-04-01 14:15:00,72.895,72.933,72.841,72.869,1255950000.0
2008-04-01 14:30:00,72.889,73.005,72.873,72.949,1135400000.0
2008-04-01 14:45:00,72.961,72.987,72.865,72.935,1274800000.0
2008-04-01 15:00:00,72.956,73.065,72.938,73.028,1406660000.0
2008-04-01 15:15:00,73.047,73.066,72.953,72.983,1475370000.0
2008-04-01 15:30:00,72.994,73.071,72.964,73.025,933500000.0
2008-04-01 15:45:00,73.041,73.137,73.02,73.113,1019860000.0
2008-04-01 16:00:00,73.134,73.449,73.072,73.281,1154800000.0
2008-04-01 16:15:00,73.315,73.605,73.285,73.493,1185050000.0
2008-04-01 16:30:00,73.515,73.83,73.484,73.825,1090670000.0
2008-04-01 16:45:00,73.828,73.883,73.716,73.826,889150000.0
2008-04-01 17:00:00,73.851,73.891,73.742,73.742,616040000.0
2008-04-01 17:15:00,73.76,73.761,73.667,73.707,873300000.0
2008-04-01 17:30:00,73.703,73.764,73.675,73.709,558950000.0
2008-04-01 17:45:00,73.74,73.792,73.648,73.792,785440000.0
2008-04-01 18:00:00,73.793,73.822,73.692,73.786,1095320000.0
2008-04-01 18:15:00,73.814,73.902,73.795,73.868,860150000.0
2008-04-01 18:30:00,73.886,73.909,73.743,73.763,799650000.0
2008-04-01 18:45:00,73.792,73.839,73.731,73.745,854510000.0
2008-04-01 19:00:00,73.734,73.8,73.689,73.779,1010810000.0
2008-04-01 19:15:00,73.817,73.851,73.781,73.833,1310700000.0
2008-04-01 19:30:00,73.836,73.85,73.782,73.831,703350000.0
2008-04-01 19:45:00,73.839,73.864,73.777,73.803,709020000.0
2008-04-01 20:00:00,73.819,73.83,73.729,73.818,1271490000.0
2008-04-01 20:15:00,73.811,73.887,73.783,73.852,1494210000.0
2008-04-01 20:30:00,73.894,74.037,73.853,73.963,976540000.0
2008-04-01 20:45:00,73.994,73.994,73.897,73.935,1174620000.0
2008-04-01 21:00:00,73.932,73.942,73.886,73.911,1382560000.0
2008-04-01 21:15:00,73.936,73.949,73.872,73.878,1484670000.0
2008-04-01 21:30:00,73.913,73.917,73.808,73.904,1100570000.0
2008-04-01 21:45:00,73.909,73.945,73.858,73.929,1338960000.0
2008-04-01 22:00:00,73.937,73.97,73.89,73.89,1196630000.0
2008-04-01 22:15:00,73.913,73.934,73.872,73.895,1106210000.0
2008-04-01 22:30:00,73.92,73.955,73.879,73.906,943590000.0
2008-04-01 22:45:00,73.93,73.93,73.824,73.849,971510000.0
2008-04-01 23:00:00,73.858,73.9,73.849,73.863,882220000.0
2008-04-01 23:15:00,73.883,73.89,73.83,73.888,443920000.0
2008-04-01 23:30:00,73.864,73.884,73.837,73.839,676950000.0
2008-04-01 23:45:00,73.873,73.873,73.767,73.781,1015890000.0
2008-04-02 00:00:00,73.813,73.813,73.737,73.738,1073830000.0
2008-04-02 00:15:00,73.756,73.801,73.735,73.767,829760000.0
2008-04-02 00:30:00,73.803,73.81,73.757,73.797,708350000.0
2008-04-02 00:45:00,73.841,73.841,73.729,73.73,584680000.0
2008-04-02 01:00:00,73.757,73.784,73.72,73.768,1228260000.0
2008-04-02 01:15:00,73.802,73.826,73.76,73.782,768900000.0
2008-04-02 01:30:00,73.813,73.817,73.681,73.685,873230000.0
2008-04-02 01:45:00,73.714,73.714,73.58,73.58,1136170000.0
2008-04-02 02:00:00,73.605,73.663,73.573,73.608,1268260000.0
2008-04-02 02:15:00,73.656,73.713,73.617,73.678,1201650000.0
2008-04-02 02:30:00,73.676,73.734,73.672,73.724,1358870000.0
2008-04-02 02:45:00,73.763,73.792,73.701,73.741,1325680000.0
2008-04-02 03:00:00,73.766,73.766,73.601,73.644,1547520000.0
2008-04-02 03:15:00,73.664,73.669,73.594,73.638,1274750000.0
2008-04-02 03:30:00,73.659,73.665,73.556,73.556,1541100000.0
2008-04-02 03:45:00,73.569,73.575,73.5,73.532,1165520000.0
2008-04-02 04:00:00,73.516,73.587,73.504,73.572,1079830000.0
2008-04-02 04:15:00,73.603,73.63,73.528,73.556,1079260000.0
2008-04-02 04:30:00,73.584,73.584,73.487,73.498,1317430000.0
2008-04-02 04:45:00,73.516,73.578,73.476,73.576,1231190000.0
2008-04-02 05:00:00,73.583,73.583,73.49,73.499,1427640000.0
2008-04-02 05:15:00,73.525,73.545,73.484,73.51,1144980000.0
2008-04-02 05:30:00,73.536,73.601,73.516,73.587,1271470000.0
2008-04-02 05:45:00,73.612,73.632,73.544,73.554,1051230000.0
2008-04-02 06:00:00,73.572,73.602,73.536,73.589,1002830000.0
2008-04-02 06:15:00,73.614,73.642,73.569,73.622,1349600000.0
2008-04-02 06:30:00,73.656,73.664,73.596,73.613,1100480000.0
2008-04-02 06:45:00,73.635,73.705,73.602,73.652,936800000.0
2008-04-02 07:00:00,73.687,73.697,73.639,73.653,1482570000.0
2008-04-02 07:15:00,73.677,73.74,73.651,73.692,925770000.0
2008-04-02 07:30:00,73.71,73.853,73.695,73.788,1399480000.0
2008-04-02 07:45:00,73.818,73.948,73.796,73.836,1136870000.0
2008-04-02 08:00:00,73.876,73.876,73.743,73.776,1464160000.0
2008-04-02 08:15:00,73.791,73.805,73.689,73.747,1240310000.0
2008-04-02 08:30:00,73.74,73.805,73.693,73.801,1080380000.0
2008-04-02 08:45:00,73.799,73.82,73.717,73.74,1338770000.0
2008-04-02 09:00:00,73.762,73.762,73.665,73.686,1007040000.0
2008-04-02 09:15:00,73.694,73.708,73.555,73.6,1461440000.0
2008-04-02 09:30:00,73.627,73.683,73.54,73.659,1237720000.0
2008-04-02 09:45:00,73.685,73.741,73.643,73.716,1127720000.0
2008-04-02 10:00:00,73.767,73.767,73.634,73.7,1385390000.0
2008-04-02 10:15:00,73.669,73.758,73.634,73.663,1171640000.0
2008-04-02 10:30:00,73.658,73.705,73.597,73.639,1170410000.0
2008-04-02 10:45:00,73.666,73.702,73.605,73.661,1134210000.0
2008-04-02 11:00:00,73.668,73.711,73.574,73.672,1284900000.0
2008-04-02 11:15:00,73.693,73.703,73.618,73.625,1079340000.0
2008-04-02 11:30:00,73.651,73.711,73.624,73.651,1373050000.0
2008-04-02 11:45:00,73.677,73.764,73.625,73.762,1129320000.0
2008-04-02 12:00:00,73.773,73.773,73.694,73.72,1082990000.0
2008-04-02 12:15:00,73.744,73.839,73.717,73.839,996040000.0
2008-04-02 12:30:00,73.856,73.972,73.806,73.941,1048590000.0
2008-04-02 12:45:00,73.96,73.993,73.912,73.951,1377740000.0
2008-04-02 13:00:00,73.981,73.981,73.859,73.951,1188000000.0
2008-04-02 13:15:00,73.954,73.961,73.776,73.854,991760000.0
2008-04-02 13:30:00,73.865,73.931,73.803,73.847,1406080000.0
2008-04-02 13:45:00,73.847,73.893,73.823,73.871,1177280000.0
2008-04-02 14:00:00,73.882,73.985,73.844,73.882,1300020000.0
2008-04-02 14:15:00,73.919,74.228,73.882,74.082,1280130000.0
2008-04-02 14:30:00,74.115,74.129,74.012,74.082,1157450000.0
2008-04-02 14:45:00,74.113,74.225,74.05,74.155,1290240000.0
2008-04-02 15:00:00,74.165,74.168,74.039,74.133,1392430000.0
2008-04-02 15:15:00,74.14,74.28,74.093,74.243,1434570000.0
2008-04-02 15:30:00,74.239,74.265,73.923,74.079,925660000.0
2008-04-02 15:45:00,74.113,74.137,74.015,74.094,1032730000.0
2008-04-02 16:00:00,74.117,74.142,74.014,74.119,1166720000.0
2008-04-02 16:15:00,74.116,74.298,74.052,74.234,1119220000.0
2008-04-02 16:30:00,74.27,74.398,74.255,74.309,1127220000.0
2008-04-02 16:45:00,74.295,74.456,74.233,74.425,877800000.0
2008-04-02 17:00:00,74.436,74.44,74.322,74.392,617730000.0
2008-04-02 17:15:00,74.403,74.463,74.348,74.402,874090000.0
2008-04-02 17:30:00,74.391,74.489,74.391,74.459,564510000.0
2008-04-02 17:45:00,74.501,74.504,74.426,74.465,718110000.0
2008-04-02 18:00:00,74.476,74.519,74.4,74.435,1106950000.0
2008-04-02 18:15:00,74.427,74.449,74.384,74.425,819090000.0
2008-04-02 18:30:00,74.43,74.461,74.375,74.402,784800000.0
2008-04-02 18:45:00,74.431,74.431,74.275,74.278,838210000.0
2008-04-02 19:00:00,74.312,74.372,74.181,74.222,1003960000.0
2008-04-02 19:15:00,74.246,74.273,74.159,74.238,1322600000.0
2008-04-02 19:30:00,74.263,74.31,74.174,74.309,858160000.0
2008-04-02 19:45:00,74.323,74.34,74.253,74.253,851630000.0
2008-04-02 20:00:00,74.276,74.362,74.19,74.321,1196520000.0
2008-04-02 20:15:00,74.336,74.342,74.221,74.245,1489790000.0
2008-04-02 20:30:00,74.267,74.267,74.172,74.188,997170000.0
2008-04-02 20:45:00,74.205,74.238,74.17,74.204,1208090000.0
2008-04-02 21:00:00,74.182,74.182,74.06,74.088,1380540000.0
2008-04-02 21:15:00,74.123,74.184,74.068,74.158,1518070000.0
2008-04-02 21:30:00,74.187,74.187,74.064,74.077,1209480000.0
2008-04-02 21:45:00,74.111,74.216,74.079,74.216,1311050000.0
2008-04-02 22:00:00,74.229,74.259,74.15,74.187,1235070000.0
2008-04-02 22:15:00,74.229,74.229,74.145,74.201,1136730000.0
2008-04-02 22:30:00,74.246,74.246,74.171,74.206,945590000.0
2008-04-02 22:45:00,74.233,74.241,74.125,74.166,990120000.0
2008-04-02 23:00:00,74.193,74.193,74.117,74.134,842520000.0
2008-04-02 23:15:00,74.158,74.158,74.087,74.107,516720000.0
2008-04-02 23:30:00,74.128,74.139,74.087,74.119,484990000.0
2008-04-02 23:45:00,74.151,74.151,74.106,74.128,1105940000.0
2008-04-03 00:00:00,74.165,74.167,74.071,74.085,984850000.0
2008-04-03 00:15:00,74.106,74.106,74.017,74.036,647330000.0
2008-04-03 00:30:00,74.074,74.08,74.025,74.039,746360000.0
2008-04-03 00:45:00,74.056,74.083,74.037,74.076,877560000.0
2008-04-03 01:00:00,74.107,74.124,74.08,74.111,895140000.0
2008-04-03 01:15:00,74.144,74.18,74.102,74.118,887610000.0
2008-04-03 01:30:00,74.142,74.154,74.052,74.067,733100000.0
2008-04-03 01:45:00,74.103,74.103,74.029,74.03,1181130000.0
2008-04-03 02:00:00,74.069,74.094,74.011,74.036,1257680000.0
2008-04-03 02:15:00,74.064,74.08,73.977,74.0,1237770000.0
2008-04-03 02:30:00,74.031,74.052,73.968,73.99,1356470000.0
2008-04-03 02:45:00,74.033,74.033,73.955,74.003,1309450000.0
2008-04-03 03:00:00,74.037,74.072,73.995,74.056,1279430000.0
2008-04-03 03:15:00,74.058,74.11,74.029,74.06,1105710000.0
2008-04-03 03:30:00,74.083,74.169,74.061,74.154,1523190000.0
2008-04-03 03:45:00,74.169,74.181,74.134,74.14,1162950000.0
2008-04-03 04:00:00,74.165,74.165,74.026,74.05,1073680000.0
2008-04-03 04:15:00,74.081,74.082,74.013,74.013,1181960000.0
2008-04-03 04:30:00,74.054,74.054,73.98,74.006,1529740000.0
2008-04-03 04:45:00,74.025,74.08,74.003,74.041,1627320000.0
2008-04-03 05:00:00,74.073,74.073,73.986,73.993,1429630000.0
2008-04-03 05:15:00,74.002,74.022,73.968,74.013,1038990000.0
2008-04-03 05:30:00,74.006,74.039,73.988,74.005,1232870000.0
2008-04-03 05:45:00,74.031,74.071,74.009,74.041,1023650000.0
2008-04-03 06:00:00,74.073,74.201,74.047,74.151,1066740000.0
2008-04-03 06:15:00,74.181,74.212,74.117,74.179,1363680000.0
2008-04-03 06:30:00,74.18,74.232,74.156,74.188,1188860000.0
2008-04-03 06:45:00,74.199,74.252,74.168,74.177,809480000.0
2008-04-03 07:00:00,74.214,74.24,74.131,74.151,1384010000.0
2008-04-03 07:15:00,74.174,74.238,74.147,74.217,928570000.0
2008-04-03 07:30:00,74.225,74.298,74.206,74.217,1391340000.0
2008-04-03 07:45:00,74.23,74.306,74.19,74.258,1140390000.0
2008-04-03 08:00:00,74.281,74.301,74.201,74.262,1452550000.0
2008-04-03 08:15:00,74.321,74.392,74.245,74.364,1209290000.0
2008-04-03 08:30:00,74.383,74.408,74.305,74.333,1054800000.0
2008-04-03 08:45:00,74.373,74.414,74.315,74.371,1360220000.0
2008-04-03 09:00:00,74.395,74.395,74.208,74.212,1026990000.0
2008-04-03 09:15:00,74.234,74.331,74.212,74.276,1494410000.0
2008-04-03 09:30:00,74.309,74.309,74.161,74.19,1247290000.0
2008-04-03 09:45:00,74.221,74.237,74.142,74.172,1151310000.0
2008-04-03 10:00:00,74.185,74.332,74.168,74.281,1399130000.0
2008-04-03 10:15:00,74.32,74.357,74.255,74.328,1174740000.0
2008-04-03 10:30:00,74.333,74.334,74.163,74.311,1182490000.0
2008-04-03 10:45:00,74.335,74.35,74.219,74.228,1125980000.0
2008-04-03 11:00:00,74.259,74.259,74.163,74.219,1289780000.0
2008-04-03 11:15:00,74.243,74.27,74.183,74.227,974260000.0
2008-04-03 11:30:00,74.248,74.254,74.12,74.132,1319420000.0
2008-04-03 11:45:00,74.16,74.243,74.118,74.218,1102810000.0
2008-04-03 12:00:00,74.244,74.244,74.004,74.024,1073210000.0
2008-04-03 12:15:00,74.051,74.129,73.999,74.095,1018930000.0
2008-04-03 12:30:00,74.101,74.125,73.998,74.029,1052410000.0
2008-04-03 12:45:00,74.064,74.087,74.028,74.028,1367360000.0
2008-04-03 13:00:00,74.063,74.063,73.883,73.996,1208190000.0
2008-04-03 13:15:00,74.022,74.041,73.931,74.013,1029390000.0
2008-04-03 13:30:00,74.043,74.137,73.994,74.04,1390950000.0
2008-04-03 13:45:00,74.068,74.11,74.024,74.069,1194330000.0
2008-04-03 14:00:00,74.096,74.162,74.063,74.136,1288460000.0
2008-04-03 14:15:00,74.143,74.195,74.127,74.151,1296910000.0
2008-04-03 14:30:00,74.165,74.165,73.887,73.929,1139630000.0
2008-04-03 14:45:00,73.949,73.949,73.62,73.784,1269360000.0
2008-04-03 15:00:00,73.811,73.823,73.667,73.678,1414710000.0
2008-04-03 15:15:00,73.703,73.741,73.63,73.648,1493830000.0
2008-04-03 15:30:00,73.657,73.73,73.602,73.669,927510000.0
2008-04-03 15:45:00,73.705,73.8,73.643,73.697,1025090000.0
2008-04-03 16:00:00,73.73,73.984,73.717,73.908,1136600000.0
2008-04-03 16:15:00,73.889,73.908,73.74,73.752,1180210000.0
2008-04-03 16:30:00,73.773,73.816,73.687,73.755,1123330000.0
2008-04-03 16:45:00,73.772,73.784,73.68,73.727,871520000.0
2008-04-03 17:00:00,73.728,73.849,73.703,73.736,659520000.0
2008-04-03 17:15:00,73.752,73.799,73.561,73.609,868220000.0
2008-04-03 17:30:00,73.645,73.717,73.591,73.591,571540000.0
2008-04-03 17:45:00,73.614,73.758,73.608,73.706,783550000.0
2008-04-03 18:00:00,73.731,73.802,73.685,73.787,1118070000.0
2008-04-03 18:15:00,73.826,73.861,73.755,73.841,853740000.0
2008-04-03 18:30:00,73.839,73.995,73.8,73.979,797570000.0
2008-04-03 18:45:00,73.984,74.014,73.931,73.931,846590000.0
2008-04-03 19:00:00,73.963,74.0,73.922,73.965,1005150000.0
2008-04-03 19:15:00,73.967,73.984,73.873,73.89,1326740000.0
2008-04-03 19:30:00,73.915,73.921,73.841,73.873,874670000.0
2008-04-03 19:45:00,73.906,73.955,73.874,73.902,778610000.0
2008-04-03 20:00:00,73.907,73.977,73.889,73.976,1165550000.0
2008-04-03 20:15:00,73.985,73.985,73.887,73.907,1458810000.0
2008-04-03 20:30:00,73.92,73.942,73.865,73.891,865190000.0
2008-04-03 20:45:00,73.895,73.933,73.854,73.916,1101880000.0
2008-04-03 21:00:00,73.926,74.007,73.91,73.931,1435780000.0
2008-04-03 21:15:00,73.962,73.962,73.852,73.876,1545930000.0
2008-04-03 21:30:00,73.909,73.943,73.861,73.9,1339090000.0
2008-04-03 21:45:00,73.93,73.95,73.903,73.932,1434330000.0
2008-04-03 22:00:00,73.955,73.955,73.891,73.909,1329760000.0
2008-04-03 22:15:00,73.943,73.943,73.873,73.896,665690000.0
2008-04-03 22:30:00,73.914,73.914,73.813,73.838,868300000.0
2008-04-03 22:45:00,73.867,73.89,73.815,73.827,825730000.0
2008-04-03 23:00:00,73.864,73.872,73.818,73.845,628870000.0
2008-04-03 23:15:00,73.871,73.871,73.827,73.835,614430000.0
2008-04-03 23:30:00,73.865,73.87,73.827,73.849,481520000.0
2008-04-03 23:45:00,73.875,73.875,73.818,73.818,795890000.0
2008-04-04 00:00:00,73.845,73.882,73.767,73.768,937280000.0
2008-04-04 00:15:00,73.799,73.8,73.755,73.759,632690000.0
2008-04-04 00:30:00,73.78,73.804,73.741,73.789,931000000.0
2008-04-04 00:45:00,73.799,73.846,73.797,73.827,740620000.0
2008-04-04 01:00:00,73.854,73.928,73.821,73.928,1156690000.0
2008-04-04 01:15:00,73.957,73.975,73.93,73.947,890610000.0
2008-04-04 01:30:00,73.968,73.989,73.927,73.96,728710000.0
2008-04-04 01:45:00,73.987,73.987,73.899,73.926,1180640000.0
2008-04-04 02:00:00,73.943,73.967,73.87,73.879,1005530000.0
2008-04-04 02:15:00,73.871,73.899,73.797,73.873,1267470000.0
2008-04-04 02:30:00,73.881,73.9,73.798,73.879,1358840000.0
2008-04-04 02:45:00,73.902,73.952,73.867,73.917,1424260000.0
2008-04-04 03:00:00,73.939,74.051,73.901,74.011,1544230000.0
2008-04-04 03:15:00,74.023,74.03,73.98,74.015,1131190000.0
2008-04-04 03:30:00,74.016,74.045,73.986,74.013,1240370000.0
2008-04-04 03:45:00,74.031,74.031,73.978,73.999,1015600000.0
2008-04-04 04:00:00,74.025,74.025,73.942,73.956,1087410000.0
2008-04-04 04:15:00,73.969,73.969,73.917,73.953,939640000.0
2008-04-04 04:30:00,73.966,74.011,73.924,73.998,1383310000.0
2008-04-04 04:45:00,74.018,74.025,73.938,73.993,1590800000.0
2008-04-04 05:00:00,74.001,74.054,73.942,74.041,1412710000.0
2008-04-04 05:15:00,74.051,74.051,74.004,74.01,1035690000.0
2008-04-04 05:30:00,74.013,74.142,73.996,74.122,1238250000.0
2008-04-04 05:45:00,74.124,74.15,74.056,74.095,1138350000.0
2008-04-04 06:00:00,74.1,74.11,74.01,74.016,1080040000.0
2008-04-04 06:15:00,74.019,74.055,73.976,73.998,1318300000.0
2008-04-04 06:30:00,74.034,74.087,73.994,74.084,1110930000.0
2008-04-04 06:45:00,74.093,74.123,74.049,74.069,868990000.0
2008-04-04 07:00:00,74.095,74.095,74.012,74.044,1157630000.0
2008-04-04 07:15:00,74.06,74.06,73.981,74.004,802420000.0
2008-04-04 07:30:00,74.047,74.048,73.991,74.008,1416720000.0
2008-04-04 07:45:00,74.044,74.047,73.974,74.03,1094490000.0
2008-04-04 08:00:00,74.033,74.05,73.986,73.986,1488460000.0
2008-04-04 08:15:00,74.011,74.027,73.968,73.991,1204160000.0
2008-04-04 08:30:00,74.05,74.05,73.943,73.943,847590000.0
2008-04-04 08:45:00,73.994,73.994,73.914,73.944,1374970000.0
2008-04-04 09:00:00,73.962,74.029,73.937,73.954,1018670000.0
2008-04-04 09:15:00,73.979,73.979,73.825,73.873,1480410000.0
2008-04-04 09:30:00,73.859,73.919,73.796,73.871,1248420000.0
2008-04-04 09:45:00,73.88,73.922,73.816,73.892,1125420000.0
2008-04-04 10:00:00,73.913,73.943,73.875,73.92,1379520000.0
2008-04-04 10:15:00,73.941,73.995,73.921,73.965,1161850000.0
2008-04-04 10:30:00,73.971,74.02,73.919,73.984,1177550000.0
2008-04-04 10:45:00,74.011,74.011,73.9,73.939,1109730000.0
2008-04-04 11:00:00,73.953,73.982,73.898,73.977,1308420000.0
2008-04-04 11:15:00,73.984,73.994,73.923,73.977,1086900000.0
2008-04-04 11:30:00,73.989,74.02,73.941,73.943,1353630000.0
2008-04-04 11:45:00,73.956,73.956,73.862,73.88,1220390000.0
2008-04-04 12:00:00,73.907,73.963,73.841,73.841,1063600000.0
2008-04-04 12:15:00,73.873,73.906,73.846,73.873,879530000.0
2008-04-04 12:30:00,73.893,73.893,73.828,73.846,1003030000.0
2008-04-04 12:45:00,73.856,73.867,73.82,73.84,1134920000.0
2008-04-04 13:00:00,73.865,73.923,73.849,73.923,911400000.0
2008-04-04 13:15:00,73.921,73.921,73.876,73.883,775400000.0
2008-04-04 13:30:00,73.898,73.923,73.84,73.864,1383350000.0
2008-04-04 13:45:00,73.869,73.92,73.839,73.858,1166430000.0
2008-04-04 14:00:00,73.86,73.968,73.834,73.895,1291660000.0
2008-04-04 14:15:00,73.91,74.014,73.839,73.882,1270460000.0
2008-04-04 14:30:00,73.948,74.09,73.376,73.953,1122300000.0
2008-04-04 14:45:00,73.88,74.053,73.859,73.904,1274140000.0
2008-04-04 15:00:00,73.934,74.005,73.741,73.788,1428740000.0
2008-04-04 15:15:00,73.807,73.807,73.543,73.662,1481720000.0
2008-04-04 15:30:00,73.675,73.675,73.464,73.531,932380000.0
2008-04-04 15:45:00,73.543,73.752,73.483,73.689,1067650000.0
2008-04-04 16:00:00,73.706,73.726,73.515,73.529,1157980000.0
2008-04-04 16:15:00,73.547,73.639,73.469,73.639,1182730000.0
2008-04-04 16:30:00,73.638,73.638,73.356,73.508,1096110000.0
2008-04-04 16:45:00,73.529,73.641,73.456,73.46,883600000.0
2008-04-04 17:00:00,73.45,73.68,73.45,73.68,617340000.0
2008-04-04 17:15:00,73.698,73.714,73.607,73.714,854100000.0
2008-04-04 17:30:00,73.719,73.719,73.585,73.625,568410000.0
2008-04-04 17:45:00,73.607,73.621,73.546,73.584,775510000.0
2008-04-04 18:00:00,73.592,73.827,73.59,73.805,1133570000.0
2008-04-04 18:15:00,73.817,73.857,73.687,73.77,846370000.0
2008-04-04 18:30:00,73.768,73.776,73.661,73.739,780520000.0
2008-04-04 18:45:00,73.746,73.857,73.716,73.857,847050000.0
2008-04-04 19:00:00,73.873,73.873,73.695,73.743,994160000.0
2008-04-04 19:15:00,73.744,73.862,73.69,73.822,1300520000.0
2008-04-04 19:30:00,73.859,73.891,73.787,73.832,870630000.0
2008-04-04 19:45:00,73.844,73.895,73.762,73.764,846390000.0
2008-04-04 20:00:00,73.807,73.812,73.637,73.654,1252610000.0
2008-04-04 20:15:00,73.657,73.689,73.571,73.605,1464170000.0
2008-04-04 20:30:00,73.623,73.695,73.59,73.652,983510000.0
2008-04-04 20:45:00,73.685,73.701,73.591,73.618,1037950000.0
2008-04-04 21:00:00,73.622,73.634,73.496,73.509,1332920000.0
2008-04-04 21:15:00,73.515,73.563,73.472,73.5,1569860000.0
2008-04-04 21:30:00,73.511,73.558,73.459,73.465,1253050000.0
2008-04-04 21:45:00,73.481,73.514,73.396,73.506,1427180000.0
2008-04-04 22:00:00,73.524,73.561,73.506,73.527,1241740000.0
2008-04-04 22:15:00,73.553,73.574,73.459,73.475,1074620000.0
2008-04-04 22:30:00,73.503,73.513,73.434,73.465,1075860000.0
2008-04-04 22:45:00,73.492,73.504,73.431,73.44,905570000.0
2008-04-07 02:00:00,73.551,73.657,73.506,73.631,1430790000.0
2008-04-07 02:15:00,73.66,73.707,73.62,73.656,893700000.0
2008-04-07 02:30:00,73.689,73.792,73.652,73.746,920300000.0
2008-04-07 02:45:00,73.775,73.847,73.724,73.819,1245800000.0
2008-04-07 03:00:00,73.863,73.962,73.84,73.89,1028870000.0
2008-04-07 03:15:00,73.91,73.929,73.84,73.909,1048780000.0
2008-04-07 03:30:00,73.931,74.006,73.873,73.986,1039760000.0
2008-04-07 03:45:00,74.004,74.14,73.97,74.112,1241560000.0
2008-04-07 04:00:00,74.123,74.219,74.075,74.144,1277420000.0
2008-04-07 04:15:00,74.159,74.159,74.053,74.055,842050000.0
2008-04-07 04:30:00,74.08,74.084,74.027,74.066,654960000.0
2008-04-07 04:45:00,74.076,74.089,74.035,74.071,909160000.0
2008-04-07 05:00:00,74.084,74.087,74.024,74.067,972470000.0
2008-04-07 05:15:00,74.079,74.113,74.036,74.096,1069850000.0
2008-04-07 05:30:00,74.111,74.226,74.08,74.216,1245820000.0
2008-04-07 05:45:00,74.22,74.22,74.08,74.097,1420760000.0
2008-04-07 06:00:00,74.12,74.12,73.999,74.081,1436990000.0
2008-04-07 06:15:00,74.091,74.098,74.019,74.04,1325370000.0
2008-04-07 06:30:00,74.036,74.041,73.99,74.021,1551000000.0
2008-04-07 06:45:00,74.055,74.137,74.024,74.1,1409530000.0
2008-04-07 07:00:00,74.098,74.132,74.014,74.03,1195940000.0
2008-04-07 07:15:00,74.055,74.094,74.035,74.056,910380000.0
2008-04-07 07:30:00,74.099,74.1,74.025,74.044,1458400000.0
2008-04-07 07:45:00,74.044,74.148,74.004,74.134,1234830000.0
2008-04-07 08:00:00,74.138,74.161,74.065,74.137,841260000.0
2008-04-07 08:15:00,74.146,74.18,74.084,74.092,872640000.0
2008-04-07 08:30:00,74.112,74.223,74.075,74.147,1305830000.0
2008-04-07 08:45:00,74.143,74.186,74.076,74.164,977470000.0
2008-04-07 09:00:00,74.188,74.241,74.133,74.171,858060000.0
2008-04-07 09:15:00,74.167,74.298,74.145,74.229,770800000.0
2008-04-07 09:30:00,74.256,74.292,74.144,74.164,792010000.0
2008-04-07 09:45:00,74.156,74.241,74.124,74.204,1081530000.0
2008-04-07 10:00:00,74.223,74.261,74.145,74.155,756130000.0
2008-04-07 10:15:00,74.182,74.226,74.119,74.185,534970000.0
2008-04-07 10:30:00,74.196,74.269,74.176,74.219,827930000.0
2008-04-07 10:45:00,74.225,74.258,74.175,74.175,573460000.0
2008-04-07 11:00:00,74.197,74.223,74.153,74.153,828290000.0
2008-04-07 11:15:00,74.168,74.222,74.114,74.169,1088730000.0
2008-04-07 11:30:00,74.201,74.237,74.172,74.208,1133260000.0
2008-04-07 11:45:00,74.216,74.227,74.135,74.16,1120100000.0
2008-04-07 12:00:00,74.169,74.193,74.091,74.156,1000020000.0
2008-04-07 12:15:00,74.149,74.2,74.133,74.158,904770000.0
2008-04-07 12:30:00,74.181,74.206,74.141,74.154,1516450000.0
2008-04-07 12:45:00,74.162,74.177,74.124,74.128,1485250000.0
2008-04-07 13:00:00,74.154,74.196,74.112,74.174,1283140000.0
2008-04-07 13:15:00,74.19,74.229,74.144,74.199,1128480000.0
2008-04-07 13:30:00,74.199,74.262,74.192,74.254,1316350000.0
2008-04-07 13:45:00,74.262,74.273,74.182,74.215,1333350000.0
2008-04-07 14:00:00,74.244,74.303,74.204,74.282,1211700000.0
2008-04-07 14:15:00,74.258,74.34,74.239,74.285,1347810000.0
2008-04-07 14:30:00,74.293,74.34,74.267,74.318,987500000.0
2008-04-07 14:45:00,74.33,74.36,74.261,74.261,1147080000.0
2008-04-07 15:00:00,74.272,74.321,74.237,74.302,1353540000.0
2008-04-07 15:15:00,74.299,74.31,74.221,74.241,1040890000.0
2008-04-07 15:30:00,74.272,74.28,74.154,74.154,996040000.0
2008-04-07 15:45:00,74.172,74.239,74.102,74.228,1035530000.0
2008-04-07 16:00:00,74.246,74.249,74.146,74.22,1189190000.0
2008-04-07 16:15:00,74.245,74.252,74.116,74.131,1310250000.0
2008-04-07 16:30:00,74.144,74.218,74.117,74.148,1042630000.0
2008-04-07 16:45:00,74.188,74.24,74.132,74.205,1277090000.0
2008-04-07 17:00:00,74.183,74.21,74.123,74.132,1127850000.0
2008-04-07 17:15:00,74.119,74.286,74.106,74.256,1129510000.0
2008-04-07 17:30:00,74.277,74.376,74.261,74.373,1159740000.0
2008-04-07 17:45:00,74.372,74.375,74.274,74.275,1349620000.0
2008-04-07 18:00:00,74.3,74.324,74.261,74.29,1161700000.0
2008-04-07 18:15:00,74.315,74.327,74.267,74.304,1383190000.0
2008-04-07 18:30:00,74.329,74.397,74.279,74.369,1453570000.0
2008-04-07 18:45:00,74.382,74.389,74.339,74.364,999080000.0
2008-04-07 19:00:00,74.373,74.373,74.276,74.285,1351420000.0
2008-04-07 19:15:00,74.316,74.318,74.268,74.284,1037990000.0
2008-04-07 19:30:00,74.313,74.323,74.221,74.221,1236950000.0
2008-04-07 19:45:00,74.244,74.302,74.203,74.301,1479700000.0
2008-04-07 20:00:00,74.303,74.329,74.224,74.252,1133450000.0
2008-04-07 20:15:00,74.291,74.291,74.193,74.244,1399000000.0
2008-04-07 20:30:00,74.258,74.259,74.165,74.197,951540000.0
2008-04-07 20:45:00,74.227,74.228,74.147,74.147,1403890000.0
2008-04-07 21:00:00,74.169,74.169,74.08,74.134,987440000.0
2008-04-07 21:15:00,74.161,74.161,74.109,74.146,1105820000.0
2008-04-07 21:30:00,74.174,74.174,74.09,74.149,1272010000.0
2008-04-07 21:45:00,74.176,74.2,74.14,74.148,1135500000.0
2008-04-07 22:00:00,74.172,74.177,74.122,74.155,1131200000.0
2008-04-07 22:15:00,74.184,74.214,74.136,74.167,1476480000.0
2008-04-07 22:30:00,74.181,74.181,74.098,74.121,1186930000.0
2008-04-07 22:45:00,74.153,74.153,74.055,74.108,1418220000.0
2008-04-07 23:00:00,74.153,74.165,74.113,74.118,1547900000.0
2008-04-07 23:15:00,74.15,74.174,74.096,74.148,1435640000.0
2008-04-07 23:30:00,74.183,74.183,74.071,74.071,1129740000.0
2008-04-07 23:45:00,74.114,74.116,74.053,74.08,1119590000.0
2008-04-08 00:00:00,74.109,74.109,74.041,74.081,1224890000.0
2008-04-08 00:15:00,74.096,74.106,74.051,74.088,1446960000.0
2008-04-08 00:30:00,74.106,74.16,74.07,74.109,1199370000.0
2008-04-08 00:45:00,74.142,74.161,74.095,74.138,1469000000.0
2008-04-08 01:00:00,74.169,74.239,74.125,74.234,1419840000.0
2008-04-08 01:15:00,74.251,74.252,74.155,74.159,1356660000.0
2008-04-08 01:30:00,74.189,74.223,74.141,74.219,1465440000.0
2008-04-08 01:45:00,74.265,74.265,74.162,74.168,1238550000.0
2008-04-08 02:00:00,74.205,74.205,74.082,74.125,901380000.0
2008-04-08 02:15:00,74.144,74.174,73.966,74.049,1387690000.0
2008-04-08 02:30:00,74.073,74.082,73.984,74.069,1140120000.0
2008-04-08 02:45:00,74.096,74.17,74.069,74.127,1264070000.0
2008-04-08 03:00:00,74.165,74.17,74.073,74.138,1307670000.0
2008-04-08 03:15:00,74.169,74.173,74.11,74.135,1223820000.0
2008-04-08 03:30:00,74.133,74.163,74.107,74.116,1354550000.0
2008-04-08 03:45:00,74.133,74.141,74.078,74.134,1442250000.0
2008-04-08 04:00:00,74.123,74.148,74.079,74.087,1273730000.0
2008-04-08 04:15:00,74.114,74.114,74.007,74.043,1374320000.0
2008-04-08 04:30:00,74.045,74.057,73.998,74.026,1184280000.0
2008-04-08 04:45:00,74.053,74.055,73.957,73.967,1094830000.0
2008-04-08 05:00:00,73.985,74.025,73.923,74.009,1247490000.0
2008-04-08 05:15:00,74.015,74.145,73.996,74.11,1202850000.0
2008-04-08 05:30:00,74.141,74.157,74.061,74.121,1382810000.0
2008-04-08 05:45:00,74.153,74.153,74.037,74.1,1047350000.0
2008-04-08 06:00:00,74.125,74.143,74.066,74.103,1491540000.0
2008-04-08 06:15:00,74.133,74.136,74.027,74.027,1345110000.0
2008-04-08 06:30:00,74.049,74.089,74.019,74.026,1088190000.0
2008-04-08 06:45:00,74.045,74.068,73.985,74.014,177380000.0
2008-04-08 07:00:00,74.007,74.053,73.988,74.0,176640000.0
2008-04-08 07:15:00,74.018,74.058,73.99,73.99,184460000.0
2008-04-08 07:30:00,74.028,74.045,73.974,74.045,188480000.0
2008-04-08 07:45:00,74.05,74.07,74.0,74.004,159180000.0
2008-04-08 08:00:00,74.035,74.069,74.015,74.062,202450000.0
2008-04-08 08:15:00,74.072,74.126,74.041,74.069,190310000.0
2008-04-08 08:30:00,74.062,74.142,74.052,74.142,182150000.0
2008-04-08 08:45:00,74.129,74.135,73.984,74.002,218780000.0
2008-04-08 09:00:00,74.024,74.07,73.969,74.01,211190000.0
2008-04-08 09:15:00,74.033,74.033,73.9,73.92,205580000.0
2008-04-08 09:30:00,73.905,73.911,73.73,73.739,206260000.0
2008-04-08 09:45:00,73.747,73.842,73.747,73.809,202330000.0
2008-04-08 10:00:00,73.818,73.819,73.658,73.706,226010000.0
2008-04-08 10:15:00,73.733,73.797,73.676,73.745,813390000.0
2008-04-08 10:30:00,73.757,73.821,73.707,73.791,1175780000.0
2008-04-08 10:45:00,73.825,73.918,73.788,73.867,1190700000.0
2008-04-08 11:00:00,73.894,73.9,73.775,73.805,1274680000.0
2008-04-08 11:15:00,73.806,73.881,73.744,73.835,1510770000.0
2008-04-08 11:30:00,73.87,73.908,73.827,73.862,1452770000.0
2008-04-08 11:45:00,73.885,73.89,73.828,73.878,1222710000.0
2008-04-08 12:00:00,73.899,73.95,73.865,73.865,1334630000.0
2008-04-08 12:15:00,73.892,73.954,73.869,73.954,1225370000.0
2008-04-08 12:30:00,73.953,74.002,73.926,73.969,1366660000.0
2008-04-08 12:45:00,73.985,74.013,73.912,74.013,944910000.0
2008-04-08 13:00:00,74.036,74.072,73.994,74.03,986640000.0
2008-04-08 13:15:00,74.053,74.13,74.019,74.115,985630000.0
2008-04-08 13:30:00,74.127,74.144,74.032,74.042,732540000.0
2008-04-08 13:45:00,74.065,74.08,74.013,74.059,1022940000.0
2008-04-08 14:00:00,74.073,74.164,74.045,74.164,1290610000.0
2008-04-08 14:15:00,74.153,74.166,74.077,74.123,1232580000.0
2008-04-08 14:30:00,74.125,74.154,74.06,74.071,901680000.0
2008-04-08 14:45:00,74.1,74.108,74.017,74.073,1070390000.0
2008-04-08 15:00:00,74.097,74.126,74.062,74.097,1044850000.0
2008-04-08 15:15:00,74.127,74.149,74.082,74.123,1325430000.0
2008-04-08 15:30:00,74.126,74.126,74.019,74.071,1130490000.0
2008-04-08 15:45:00,74.095,74.14,74.035,74.121,1123300000.0
2008-04-08 16:00:00,74.103,74.15,74.048,74.106,1270790000.0
2008-04-08 16:15:00,74.102,74.238,74.076,74.18,1223670000.0
2008-04-08 16:30:00,74.203,74.345,74.18,74.3,962850000.0
2008-04-08 16:45:00,74.323,74.371,74.202,74.205,1089140000.0
2008-04-08 17:00:00,74.213,74.271,74.175,74.228,994990000.0
2008-04-08 17:15:00,74.256,74.329,74.243,74.254,1366010000.0
2008-04-08 17:30:00,74.266,74.313,74.242,74.256,1088480000.0
2008-04-08 17:45:00,74.272,74.282,74.209,74.251,1128920000.0
2008-04-08 18:00:00,74.256,74.292,74.208,74.273,1291970000.0
2008-04-08 18:15:00,74.266,74.292,74.231,74.24,1153260000.0
2008-04-08 18:30:00,74.265,74.265,74.213,74.218,985770000.0
2008-04-08 18:45:00,74.244,74.26,74.209,74.218,915200000.0
2008-04-08 19:00:00,74.243,74.243,74.152,74.193,1022690000.0
2008-04-08 19:15:00,74.231,74.231,74.16,74.179,1393890000.0
2008-04-08 19:30:00,74.204,74.242,74.16,74.203,1152500000.0
2008-04-08 19:45:00,74.232,74.272,74.19,74.252,947020000.0
2008-04-08 20:00:00,74.256,74.293,74.095,74.095,1430270000.0
2008-04-08 20:15:00,74.095,74.134,74.015,74.068,1393580000.0
2008-04-08 20:30:00,74.076,74.176,74.056,74.133,1304910000.0
2008-04-08 20:45:00,74.158,74.269,74.114,74.234,1195880000.0
2008-04-08 21:00:00,74.262,74.262,74.132,74.132,1528290000.0
2008-04-08 21:15:00,74.161,74.246,74.119,74.209,1449020000.0
2008-04-08 21:30:00,74.24,74.28,74.224,74.254,1299300000.0
2008-04-08 21:45:00,74.269,74.303,74.229,74.303,1251950000.0
2008-04-08 22:00:00,74.332,74.354,74.293,74.336,1320740000.0
2008-04-08 22:15:00,74.354,74.369,74.309,74.336,1174090000.0
2008-04-08 22:30:00,74.372,74.374,74.326,74.35,745870000.0
2008-04-08 22:45:00,74.367,74.416,74.348,74.397,952420000.0
2008-04-08 23:00:00,74.422,74.432,74.387,74.402,756320000.0
2008-04-08 23:15:00,74.427,74.427,74.378,74.387,599100000.0
2008-04-08 23:30:00,74.402,74.419,74.311,74.318,850520000.0
2008-04-08 23:45:00,74.346,74.37,74.27,74.319,982690000.0
2008-04-09 00:00:00,74.35,74.356,74.278,74.338,1197020000.0
2008-04-09 00:15:00,74.366,74.433,74.349,74.369,868020000.0
2008-04-09 00:30:00,74.406,74.409,74.335,74.404,925960000.0
2008-04-09 00:45:00,74.445,74.462,74.371,74.452,810700000.0
2008-04-09 01:00:00,74.484,74.484,74.298,74.379,1313870000.0
2008-04-09 01:15:00,74.393,74.424,74.348,74.389,1109090000.0
2008-04-09 01:30:00,74.413,74.423,74.362,74.362,919000000.0
2008-04-09 01:45:00,74.395,74.412,74.329,74.379,1166280000.0
2008-04-09 02:00:00,74.409,74.464,74.367,74.371,902350000.0
2008-04-09 02:15:00,74.394,74.411,74.319,74.334,1288840000.0
2008-04-09 02:30:00,74.38,74.38,74.247,74.296,1086210000.0
2008-04-09 02:45:00,74.315,74.335,74.236,74.328,1201510000.0
2008-04-09 03:00:00,74.351,74.357,74.192,74.238,1145520000.0
2008-04-09 03:15:00,74.254,74.26,74.206,74.238,1178690000.0
2008-04-09 03:30:00,74.241,74.265,74.175,74.181,1372100000.0
2008-04-09 03:45:00,74.209,74.213,74.138,74.187,1426010000.0
2008-04-09 04:00:00,74.208,74.208,74.13,74.172,1305610000.0
2008-04-09 04:15:00,74.19,74.214,74.13,74.171,1171160000.0
2008-04-09 04:30:00,74.192,74.269,74.169,74.265,1043570000.0
2008-04-09 04:45:00,74.262,74.301,74.235,74.247,962080000.0
2008-04-09 05:00:00,74.275,74.304,74.228,74.256,1330790000.0
2008-04-09 05:15:00,74.263,74.284,74.221,74.239,1354500000.0
2008-04-09 05:30:00,74.268,74.268,74.167,74.185,1372590000.0
2008-04-09 05:45:00,74.221,74.221,74.123,74.16,954420000.0
2008-04-09 06:00:00,74.148,74.173,74.08,74.096,1330290000.0
2008-04-09 06:15:00,74.135,74.135,73.995,74.057,1378930000.0
2008-04-09 06:30:00,74.075,74.082,74.02,74.049,1243410000.0
2008-04-09 06:45:00,74.048,74.073,74.015,74.035,182410000.0
2008-04-09 07:00:00,74.063,74.072,74.017,74.029,157560000.0
2008-04-09 07:15:00,74.064,74.109,74.026,74.099,182690000.0
2008-04-09 07:30:00,74.115,74.176,74.091,74.134,190290000.0
2008-04-09 07:45:00,74.133,74.164,74.1,74.157,168710000.0
2008-04-09 08:00:00,74.153,74.164,74.038,74.067,196670000.0
2008-04-09 08:15:00,74.094,74.099,74.017,74.025,201960000.0
2008-04-09 08:30:00,74.051,74.098,74.005,74.018,212080000.0
2008-04-09 08:45:00,74.043,74.052,73.971,73.998,211600000.0
2008-04-09 09:00:00,74.004,74.109,73.958,74.085,235220000.0
2008-04-09 09:15:00,74.108,74.113,74.035,74.077,201290000.0
2008-04-09 09:30:00,74.088,74.111,73.989,74.008,212330000.0
2008-04-09 09:45:00,74.009,74.044,73.976,74.015,203000000.0
2008-04-09 10:00:00,74.048,74.096,74.006,74.066,206370000.0
2008-04-09 10:15:00,74.076,74.134,74.015,74.036,803140000.0
2008-04-09 10:30:00,74.058,74.101,74.023,74.027,1236630000.0
2008-04-09 10:45:00,74.052,74.111,74.037,74.08,1188160000.0
2008-04-09 11:00:00,74.099,74.129,73.986,74.016,1269950000.0
2008-04-09 11:15:00,74.048,74.082,73.989,74.05,1433890000.0
2008-04-09 11:30:00,74.053,74.104,74.008,74.085,1455550000.0
2008-04-09 11:45:00,74.102,74.129,74.042,74.1,1040770000.0
2008-04-09 12:00:00,74.118,74.161,74.104,74.11,1449550000.0
2008-04-09 12:15:00,74.132,74.196,74.093,74.189,1098100000.0
2008-04-09 12:30:00,74.196,74.247,74.176,74.213,1376080000.0
2008-04-09 12:45:00,74.233,74.261,74.19,74.191,1028600000.0
2008-04-09 13:00:00,74.225,74.342,74.21,74.304,1011210000.0
2008-04-09 13:15:00,74.309,74.38,74.259,74.301,994000000.0
2008-04-09 13:30:00,74.297,74.305,74.226,74.241,715370000.0
2008-04-09 13:45:00,74.259,74.341,74.217,74.333,1034990000.0
2008-04-09 14:00:00,74.358,74.362,74.288,74.318,985040000.0
2008-04-09 14:15:00,74.308,74.34,74.224,74.241,1157380000.0
2008-04-09 14:30:00,74.267,74.278,74.197,74.252,908330000.0
2008-04-09 14:45:00,74.281,74.281,74.143,74.151,1055700000.0
2008-04-09 15:00:00,74.174,74.174,74.079,74.096,1065590000.0
2008-04-09 15:15:00,74.124,74.171,74.101,74.128,1273790000.0
2008-04-09 15:30:00,74.165,74.253,74.124,74.124,1109350000.0
2008-04-09 15:45:00,74.133,74.19,74.1,74.155,1109280000.0
2008-04-09 16:00:00,74.179,74.194,74.067,74.098,1324250000.0
2008-04-09 16:15:00,74.135,74.163,74.085,74.124,1235600000.0
2008-04-09 16:30:00,74.166,74.166,73.97,74.009,983480000.0
2008-04-09 16:45:00,74.035,74.126,74.005,74.071,1092010000.0
2008-04-09 17:00:00,74.082,74.148,74.061,74.073,891180000.0
2008-04-09 17:15:00,74.119,74.119,73.915,73.953,1354840000.0
2008-04-09 17:30:00,73.966,73.972,73.814,73.897,1055340000.0
2008-04-09 17:45:00,73.919,73.962,73.851,73.869,1081560000.0
2008-04-09 18:00:00,73.885,74.013,73.864,73.935,1177430000.0
2008-04-09 18:15:00,73.934,73.971,73.876,73.918,1156590000.0
2008-04-09 18:30:00,73.945,74.006,73.863,73.863,1056250000.0
2008-04-09 18:45:00,73.894,73.894,73.709,73.721,1037780000.0
2008-04-09 19:00:00,73.725,73.771,73.624,73.757,1022920000.0
2008-04-09 19:15:00,73.772,73.829,73.719,73.727,1400450000.0
2008-04-09 19:30:00,73.752,73.853,73.715,73.798,1081890000.0
2008-04-09 19:45:00,73.817,73.829,73.711,73.752,929320000.0
2008-04-09 20:00:00,73.754,73.816,73.712,73.728,1411670000.0
2008-04-09 20:15:00,73.728,73.749,73.674,73.732,1394670000.0
2008-04-09 20:30:00,73.735,73.804,73.705,73.752,1314010000.0
2008-04-09 20:45:00,73.785,73.798,73.703,73.767,1162140000.0
2008-04-09 21:00:00,73.821,73.83,73.732,73.778,1511100000.0
2008-04-09 21:15:00,73.829,73.857,73.767,73.776,1584330000.0
2008-04-09 21:30:00,73.809,73.911,73.775,73.846,1311220000.0
2008-04-09 21:45:00,73.89,73.89,73.81,73.836,1273970000.0
2008-04-09 22:00:00,73.891,73.944,73.838,73.878,1104040000.0
2008-04-09 22:15:00,73.923,73.924,73.868,73.888,1214630000.0
2008-04-09 22:30:00,73.914,73.922,73.844,73.867,789340000.0
2008-04-09 22:45:00,73.901,73.901,73.837,73.85,1001160000.0
2008-04-09 23:00:00,73.895,73.915,73.845,73.885,897800000.0
2008-04-09 23:15:00,73.893,73.895,73.839,73.848,527580000.0
2008-04-09 23:30:00,73.848,73.867,73.763,73.798,639370000.0
2008-04-09 23:45:00,73.816,73.816,73.741,73.788,1139700000.0
2008-04-10 00:00:00,73.824,73.917,73.779,73.909,944610000.0
2008-04-10 00:15:00,73.939,73.939,73.848,73.858,415250000.0
2008-04-10 00:30:00,73.885,73.886,73.806,73.806,772450000.0
2008-04-10 00:45:00,73.822,73.842,73.77,73.809,969100000.0
2008-04-10 01:00:00,73.844,73.865,73.805,73.828,1185070000.0
2008-04-10 01:15:00,73.853,73.874,73.816,73.835,1149550000.0
2008-04-10 01:30:00,73.863,73.863,73.711,73.738,844070000.0
2008-04-10 01:45:00,73.773,73.793,73.717,73.725,1284390000.0
2008-04-10 02:00:00,73.826,74.329,73.794,74.182,1025430000.0
2008-04-10 02:15:00,74.175,74.385,74.139,74.165,1420920000.0
2008-04-10 02:30:00,74.188,74.394,74.133,74.369,1166510000.0
2008-04-10 02:45:00,74.412,74.412,74.273,74.28,1320280000.0
2008-04-10 03:00:00,74.331,74.364,74.254,74.272,1326510000.0
2008-04-10 03:15:00,74.302,74.302,74.085,74.249,1280640000.0
2008-04-10 03:30:00,74.242,74.262,74.177,74.224,1443680000.0
2008-04-10 03:45:00,74.241,74.392,74.229,74.351,1380150000.0
2008-04-10 04:00:00,74.362,74.398,74.225,74.237,1272110000.0
2008-04-10 04:15:00,74.263,74.373,74.232,74.34,1134650000.0
2008-04-10 04:30:00,74.325,74.418,74.278,74.373,1029070000.0
2008-04-10 04:45:00,74.418,74.418,74.308,74.319,1136410000.0
2008-04-10 05:00:00,74.311,74.353,74.273,74.325,1283150000.0
2008-04-10 05:15:00,74.343,74.385,74.322,74.375,1199730000.0
2008-04-10 05:30:00,74.398,74.441,74.327,74.365,1323750000.0
2008-04-10 05:45:00,74.374,74.374,74.128,74.143,1058550000.0
2008-04-10 06:00:00,74.132,74.26,74.132,74.252,1568640000.0
2008-04-10 06:15:00,74.244,74.244,74.172,74.238,1386560000.0
2008-04-10 06:30:00,74.227,74.227,74.116,74.157,1249390000.0
2008-04-10 06:45:00,74.177,74.218,74.11,74.187,195170000.0
2008-04-10 07:00:00,74.208,74.22,74.156,74.213,172210000.0
2008-04-10 07:15:00,74.242,74.272,74.178,74.242,200810000.0
2008-04-10 07:30:00,74.267,74.267,74.173,74.188,182360000.0
2008-04-10 07:45:00,74.205,74.205,74.04,74.08,213730000.0
2008-04-10 08:00:00,74.055,74.241,74.041,74.191,198540000.0
2008-04-10 08:15:00,74.211,74.276,74.107,74.143,226310000.0
2008-04-10 08:30:00,74.157,74.33,74.155,74.298,206520000.0
2008-04-10 08:45:00,74.321,74.418,74.212,74.418,219930000.0
2008-04-10 09:00:00,74.398,74.415,74.341,74.349,213060000.0
2008-04-10 09:15:00,74.365,74.382,74.294,74.382,195040000.0
2008-04-10 09:30:00,74.368,74.458,74.346,74.427,193360000.0
2008-04-10 09:45:00,74.45,74.471,74.333,74.376,218460000.0
2008-04-10 10:00:00,74.404,74.404,74.238,74.268,219250000.0
2008-04-10 10:15:00,74.283,74.323,74.13,74.13,798430000.0
2008-04-10 10:30:00,74.185,74.214,74.047,74.101,1247690000.0
2008-04-10 10:45:00,74.123,74.149,73.962,74.074,1186220000.0
2008-04-10 11:00:00,74.073,74.09,73.851,73.876,1296760000.0
2008-04-10 11:15:00,73.893,73.986,73.834,73.842,1503580000.0
2008-04-10 11:30:00,73.865,73.909,73.813,73.875,1482610000.0
2008-04-10 11:45:00,73.878,74.006,73.861,73.938,1222470000.0
2008-04-10 12:00:00,73.954,73.956,73.877,73.907,1496510000.0
2008-04-10 12:15:00,73.942,73.942,73.851,73.859,1296040000.0
2008-04-10 12:30:00,73.884,73.971,73.862,73.929,1265920000.0
2008-04-10 12:45:00,73.932,74.034,73.873,74.004,1030950000.0
2008-04-10 13:00:00,74.006,74.03,73.826,73.849,1015730000.0
2008-04-10 13:15:00,73.875,73.875,73.732,73.819,1013010000.0
2008-04-10 13:30:00,73.838,73.895,73.782,73.861,728580000.0
2008-04-10 13:45:00,73.882,73.947,73.801,73.904,1030950000.0
2008-04-10 14:00:00,73.931,73.963,73.816,73.851,1308880000.0
2008-04-10 14:15:00,73.875,73.906,73.767,73.902,1256700000.0
2008-04-10 14:30:00,73.919,73.971,73.818,73.943,908250000.0
2008-04-10 14:45:00,73.968,74.114,73.958,74.022,1066500000.0
2008-04-10 15:00:00,74.058,74.156,73.994,74.111,1085390000.0
2008-04-10 15:15:00,74.105,74.169,74.073,74.102,1365600000.0
2008-04-10 15:30:00,74.108,74.156,74.054,74.073,1129360000.0
2008-04-10 15:45:00,74.079,74.103,73.923,73.938,1116680000.0
2008-04-10 16:00:00,73.964,73.999,73.881,73.963,1337720000.0
2008-04-10 16:15:00,73.977,74.093,73.952,74.087,1226450000.0
2008-04-10 16:30:00,74.1,74.178,73.995,74.157,946010000.0
2008-04-10 16:45:00,74.182,74.396,74.155,74.363,1084340000.0
2008-04-10 17:00:00,74.354,74.547,74.307,74.498,1007790000.0
2008-04-10 17:15:00,74.486,74.683,74.475,74.511,1420500000.0
2008-04-10 17:30:00,74.516,74.855,74.505,74.829,1121650000.0
2008-04-10 17:45:00,74.831,74.92,74.825,74.833,1143900000.0
2008-04-10 18:00:00,74.857,74.875,74.737,74.756,1322010000.0
2008-04-10 18:15:00,74.781,74.843,74.743,74.814,1204570000.0
2008-04-10 18:30:00,74.845,75.091,74.799,75.038,1064260000.0
2008-04-10 18:45:00,75.061,75.061,74.877,74.879,1029690000.0
2008-04-10 19:00:00,74.908,74.979,74.874,74.941,1007830000.0
2008-04-10 19:15:00,74.965,74.973,74.873,74.902,1387850000.0
2008-04-10 19:30:00,74.933,75.044,74.893,75.009,1128630000.0
2008-04-10 19:45:00,75.036,75.092,74.944,74.969,1033060000.0
2008-04-10 20:00:00,74.967,74.993,74.896,74.984,1379230000.0
2008-04-10 20:15:00,74.978,74.978,74.762,74.815,1366400000.0
2008-04-10 20:30:00,74.833,74.902,74.73,74.878,1257380000.0
2008-04-10 20:45:00,74.905,74.965,74.828,74.948,1156510000.0
2008-04-10 21:00:00,74.967,74.967,74.879,74.882,1473010000.0
2008-04-10 21:15:00,74.899,74.967,74.864,74.967,1508700000.0
2008-04-10 21:30:00,74.979,74.979,74.845,74.879,1258590000.0
2008-04-10 21:45:00,74.901,74.972,74.865,74.964,1164390000.0
2008-04-10 22:00:00,74.982,75.039,74.947,75.006,1213050000.0
2008-04-10 22:15:00,75.035,75.059,74.996,75.027,1183860000.0
2008-04-10 22:30:00,75.058,75.073,75.008,75.058,1024250000.0
2008-04-10 22:45:00,75.08,75.102,75.033,75.048,1044490000.0
2008-04-10 23:00:00,75.073,75.073,74.975,74.999,781650000.0
2008-04-10 23:15:00,75.017,75.018,74.911,74.911,567650000.0
2008-04-10 23:30:00,74.923,74.961,74.902,74.911,746590000.0
2008-04-10 23:45:00,74.947,74.947,74.888,74.899,700120000.0
2008-04-11 00:00:00,74.943,74.962,74.896,74.936,1044770000.0
2008-04-11 00:15:00,74.959,74.959,74.891,74.9,699300000.0
2008-04-11 00:30:00,74.926,74.95,74.886,74.908,847160000.0
2008-04-11 00:45:00,74.946,75.189,74.912,75.158,761140000.0
2008-04-11 01:00:00,75.153,75.176,75.015,75.039,1239730000.0
2008-04-11 01:15:00,75.054,75.054,74.971,74.985,1051520000.0
2008-04-11 01:30:00,75.013,75.035,74.953,74.963,814600000.0
2008-04-11 01:45:00,74.987,74.987,74.787,74.829,1242200000.0
2008-04-11 02:00:00,74.863,74.955,74.858,74.863,981890000.0
2008-04-11 02:15:00,74.9,74.9,74.818,74.881,1372910000.0
2008-04-11 02:30:00,74.903,74.95,74.858,74.909,1105340000.0
2008-04-11 02:45:00,74.935,74.945,74.871,74.921,1247230000.0
2008-04-11 03:00:00,74.955,74.964,74.873,74.93,1170800000.0
2008-04-11 03:15:00,74.96,75.016,74.925,74.97,1242700000.0
2008-04-11 03:30:00,74.996,75.087,74.972,75.064,1526730000.0
2008-04-11 03:45:00,75.071,75.186,75.064,75.168,1410220000.0
2008-04-11 04:00:00,75.189,75.189,75.098,75.127,1152470000.0
2008-04-11 04:15:00,75.161,75.187,75.075,75.075,1410170000.0
2008-04-11 04:30:00,75.086,75.133,74.995,75.036,1193830000.0
2008-04-11 04:45:00,75.074,75.081,75.027,75.056,1128020000.0
2008-04-11 05:00:00,75.073,75.073,74.957,74.96,1225770000.0
2008-04-11 05:15:00,74.992,75.023,74.948,74.999,1190260000.0
2008-04-11 05:30:00,75.025,75.075,74.991,74.991,1241130000.0
2008-04-11 05:45:00,75.012,75.051,74.972,75.01,968160000.0
2008-04-11 06:00:00,75.036,75.059,74.986,75.056,1478030000.0
2008-04-11 06:15:00,75.08,75.114,75.06,75.095,1136210000.0
2008-04-11 06:30:00,75.108,75.11,75.046,75.067,1086750000.0
2008-04-11 06:45:00,75.107,75.125,75.049,75.113,145190000.0
2008-04-11 07:00:00,75.13,75.172,75.022,75.057,164420000.0
2008-04-11 07:15:00,75.091,75.202,75.083,75.202,173860000.0
2008-04-11 07:30:00,75.232,75.239,75.134,75.153,187320000.0
2008-04-11 07:45:00,75.173,75.173,75.043,75.115,200110000.0
2008-04-11 08:00:00,75.127,75.162,75.055,75.063,200770000.0
2008-04-11 08:15:00,75.098,75.104,74.995,75.041,221570000.0
2008-04-11 08:30:00,75.067,75.165,75.038,75.159,161780000.0
2008-04-11 08:45:00,75.148,75.163,74.973,74.975,228790000.0
2008-04-11 09:00:00,75.001,75.005,74.828,74.876,224880000.0
2008-04-11 09:15:00,74.889,74.932,74.814,74.823,208910000.0
2008-04-11 09:30:00,74.811,74.82,74.71,74.762,214430000.0
2008-04-11 09:45:00,74.765,74.907,74.764,74.876,208460000.0
2008-04-11 10:00:00,74.922,74.99,74.878,74.94,225280000.0
2008-04-11 10:15:00,74.961,74.961,74.889,74.911,802480000.0
2008-04-11 10:30:00,74.928,74.939,74.87,74.903,1228870000.0
2008-04-11 10:45:00,74.924,74.924,74.826,74.849,1157810000.0
2008-04-11 11:00:00,74.868,74.923,74.831,74.887,1294810000.0
2008-04-11 11:15:00,74.916,75.014,74.901,75.014,1229980000.0
2008-04-11 11:30:00,75.023,75.038,74.968,74.972,1465300000.0
2008-04-11 11:45:00,75.001,75.039,74.958,75.02,1150300000.0
2008-04-11 12:00:00,75.042,75.1,75.021,75.077,1441310000.0
2008-04-11 12:15:00,75.111,75.111,75.022,75.072,1264470000.0
2008-04-11 12:30:00,75.076,75.076,74.589,74.628,1356970000.0
2008-04-11 12:45:00,74.656,74.683,74.467,74.612,990240000.0
2008-04-11 13:00:00,74.631,74.631,74.37,74.384,1013900000.0
2008-04-11 13:15:00,74.396,74.419,74.246,74.295,1006030000.0
2008-04-11 13:30:00,74.298,74.52,74.295,74.483,732650000.0
2008-04-11 13:45:00,74.504,74.514,74.361,74.389,1039410000.0
2008-04-11 14:00:00,74.416,74.416,74.234,74.235,1282090000.0
2008-04-11 14:15:00,74.261,74.308,74.171,74.267,1239010000.0
2008-04-11 14:30:00,74.272,74.478,74.257,74.369,885120000.0
2008-04-11 14:45:00,74.391,74.432,74.333,74.39,1053340000.0
2008-04-11 15:00:00,74.401,74.428,74.307,74.334,1082820000.0
2008-04-11 15:15:00,74.333,74.353,74.233,74.257,1334670000.0
2008-04-11 15:30:00,74.266,74.316,74.222,74.247,1121420000.0
2008-04-11 15:45:00,74.274,74.375,74.221,74.281,1143360000.0
2008-04-11 16:00:00,74.268,74.286,74.078,74.138,1287680000.0
2008-04-11 16:15:00,74.164,74.326,74.133,74.259,1220580000.0
2008-04-11 16:30:00,74.302,74.378,74.205,74.322,956410000.0
2008-04-11 16:45:00,74.347,74.559,74.327,74.441,1076250000.0
2008-04-11 17:00:00,74.465,74.465,74.253,74.306,992470000.0
2008-04-11 17:15:00,74.311,74.362,74.231,74.282,1355720000.0
2008-04-11 17:30:00,74.303,74.404,74.263,74.38,1089980000.0
2008-04-11 17:45:00,74.396,74.45,74.326,74.436,1144240000.0
2008-04-11 18:00:00,74.447,74.497,74.266,74.272,1312780000.0
2008-04-11 18:15:00,74.294,74.303,74.183,74.212,1201840000.0
2008-04-11 18:30:00,74.236,74.329,74.199,74.285,1036350000.0
2008-04-11 18:45:00,74.315,74.371,74.273,74.358,1031260000.0
2008-04-11 19:00:00,74.39,74.429,74.306,74.388,990480000.0
2008-04-11 19:15:00,74.423,74.453,74.307,74.334,1357040000.0
2008-04-11 19:30:00,74.345,74.345,74.237,74.271,1029000000.0
2008-04-11 19:45:00,74.304,74.308,74.201,74.281,1025660000.0
2008-04-11 20:00:00,74.307,74.393,74.274,74.324,1369660000.0
2008-04-11 20:15:00,74.328,74.328,74.243,74.289,1361870000.0
2008-04-11 20:30:00,74.32,74.34,74.167,74.211,1222570000.0
2008-04-11 20:45:00,74.236,74.341,74.206,74.304,1071010000.0
2008-04-11 21:00:00,74.313,74.316,74.252,74.276,1549590000.0
2008-04-11 21:15:00,74.278,74.33,74.261,74.278,1595300000.0
2008-04-11 21:30:00,74.301,74.301,74.157,74.158,1364490000.0
2008-04-11 21:45:00,74.196,74.305,74.168,74.277,1349120000.0
2008-04-11 22:00:00,74.302,74.35,74.259,74.264,1077340000.0
2008-04-11 22:15:00,74.304,74.387,74.263,74.328,1293500000.0
2008-04-11 22:30:00,74.36,74.372,74.301,74.336,1029270000.0
2008-04-11 22:45:00,74.366,74.371,74.294,74.358,1033440000.0
2008-04-14 02:00:00,74.351,74.426,74.324,74.332,1402290000.0
2008-04-14 02:15:00,74.354,74.399,74.297,74.349,956690000.0
2008-04-14 02:30:00,74.373,74.511,74.356,74.462,1144220000.0
2008-04-14 02:45:00,74.475,74.476,74.325,74.375,1260200000.0
2008-04-14 03:00:00,74.412,74.426,74.305,74.378,987630000.0
2008-04-14 03:15:00,74.385,74.451,74.358,74.433,1041430000.0
2008-04-14 03:30:00,74.44,74.44,74.307,74.317,932130000.0
2008-04-14 03:45:00,74.328,74.432,74.25,74.402,1199950000.0
2008-04-14 04:00:00,74.437,74.439,74.323,74.386,1192420000.0
2008-04-14 04:15:00,74.385,74.444,74.363,74.405,929780000.0
2008-04-14 04:30:00,74.451,74.452,74.212,74.284,781470000.0
2008-04-14 04:45:00,74.288,74.332,74.256,74.315,982280000.0
2008-04-14 05:00:00,74.317,74.387,74.299,74.364,1084540000.0
2008-04-14 05:15:00,74.356,74.373,74.282,74.313,1013880000.0
2008-04-14 05:30:00,74.316,74.333,74.229,74.326,1306330000.0
2008-04-14 05:45:00,74.34,74.34,74.272,74.278,1270790000.0
2008-04-14 06:00:00,74.297,74.344,74.26,74.307,1264860000.0
2008-04-14 06:15:00,74.317,74.322,74.206,74.217,1364700000.0
2008-04-14 06:30:00,74.221,74.238,74.04,74.104,1584350000.0
2008-04-14 06:45:00,74.123,74.2,74.111,74.189,1567140000.0
2008-04-14 07:00:00,74.219,74.247,74.152,74.167,1203320000.0
2008-04-14 07:15:00,74.192,74.202,74.126,74.131,1264280000.0
2008-04-14 07:30:00,74.15,74.229,74.121,74.121,1368340000.0
2008-04-14 07:45:00,74.158,74.162,74.084,74.129,1361800000.0
2008-04-14 08:00:00,74.138,74.144,74.094,74.129,1018300000.0
2008-04-14 08:15:00,74.124,74.244,74.113,74.162,1150570000.0
2008-04-14 08:30:00,74.177,74.203,74.103,74.118,1393340000.0
2008-04-14 08:45:00,74.128,74.152,73.978,74.003,1020450000.0
2008-04-14 09:00:00,74.043,74.165,73.961,74.076,1048690000.0
2008-04-14 09:15:00,74.084,74.14,74.031,74.075,1071710000.0
2008-04-14 09:30:00,74.091,74.091,74.014,74.077,1197760000.0
2008-04-14 09:45:00,74.078,74.078,73.84,73.928,1302890000.0
2008-04-14 10:00:00,73.938,73.988,73.893,73.905,1086840000.0
2008-04-14 10:15:00,73.904,73.991,73.904,73.98,1065530000.0
2008-04-14 10:30:00,73.995,74.069,73.934,73.985,1355750000.0
2008-04-14 10:45:00,73.979,74.078,73.934,74.044,972910000.0
2008-04-14 11:00:00,74.057,74.137,74.041,74.071,1065280000.0
2008-04-14 11:15:00,74.084,74.29,74.067,74.249,956200000.0
2008-04-14 11:30:00,74.286,74.288,74.184,74.216,1213740000.0
2008-04-14 11:45:00,74.217,74.303,74.204,74.266,1293430000.0
2008-04-14 12:00:00,74.281,74.417,74.097,74.343,1140880000.0
2008-04-14 12:15:00,74.357,74.364,74.109,74.188,1134640000.0
2008-04-14 12:30:00,74.189,74.195,74.088,74.13,1340840000.0
2008-04-14 12:45:00,74.122,74.206,74.084,74.151,1069210000.0
2008-04-14 13:00:00,74.152,74.177,74.072,74.104,1053460000.0
2008-04-14 13:15:00,74.105,74.139,74.045,74.048,933130000.0
2008-04-14 13:30:00,74.058,74.104,73.99,74.017,1262770000.0
2008-04-14 13:45:00,74.021,74.026,73.886,73.902,1286390000.0
2008-04-14 14:00:00,73.93,73.992,73.863,73.914,1025030000.0
2008-04-14 14:15:00,73.927,74.086,73.914,73.996,725560000.0
2008-04-14 14:30:00,74.041,74.176,73.966,74.043,989910000.0
2008-04-14 14:45:00,74.054,74.209,74.04,74.115,1005450000.0
2008-04-14 15:00:00,74.112,74.31,74.076,74.292,1019690000.0
2008-04-14 15:15:00,74.289,74.316,74.214,74.316,1343490000.0
2008-04-14 15:30:00,74.301,74.367,74.25,74.285,1280270000.0
2008-04-14 15:45:00,74.302,74.328,74.158,74.169,1452530000.0
2008-04-14 16:00:00,74.178,74.316,74.09,74.116,1246170000.0
2008-04-14 16:15:00,74.129,74.159,74.039,74.066,1447080000.0
2008-04-14 16:30:00,74.075,74.148,74.056,74.116,1513120000.0
2008-04-14 16:45:00,74.103,74.138,74.017,74.126,1275310000.0
2008-04-14 17:00:00,74.129,74.162,74.066,74.068,1174150000.0
2008-04-14 17:15:00,74.066,74.118,74.019,74.094,1246980000.0
2008-04-14 17:30:00,74.115,74.2,74.058,74.171,807290000.0
2008-04-14 17:45:00,74.203,74.278,74.165,74.24,205010000.0
2008-04-14 18:00:00,74.249,74.289,74.211,74.251,191560000.0
2008-04-14 18:15:00,74.257,74.306,74.177,74.28,191470000.0
2008-04-14 18:30:00,74.307,74.307,74.217,74.276,190750000.0
2008-04-14 18:45:00,74.324,74.475,74.292,74.417,205790000.0
2008-04-14 19:00:00,74.451,74.457,74.376,74.381,207490000.0
2008-04-14 19:15:00,74.392,74.394,74.321,74.359,176420000.0
2008-04-14 19:30:00,74.357,74.365,74.295,74.333,177900000.0
2008-04-14 19:45:00,74.353,74.374,74.292,74.297,181060000.0
2008-04-14 20:00:00,74.348,74.366,74.274,74.283,165200000.0
2008-04-14 20:15:00,74.29,74.379,74.268,74.325,175910000.0
2008-04-14 20:30:00,74.33,74.416,74.324,74.411,180670000.0
2008-04-14 20:45:00,74.423,74.459,74.311,74.315,162730000.0
2008-04-14 21:00:00,74.344,74.388,74.319,74.347,155730000.0
2008-04-14 21:15:00,74.359,74.402,74.357,74.365,1162420000.0
2008-04-14 21:30:00,74.388,74.423,74.351,74.389,1412550000.0
2008-04-14 21:45:00,74.411,74.417,74.341,74.348,1450860000.0
2008-04-14 22:00:00,74.377,74.377,74.286,74.308,1134090000.0
2008-04-14 22:15:00,74.317,74.352,74.292,74.336,1351020000.0
2008-04-14 22:30:00,74.369,74.385,74.348,74.379,1337720000.0
2008-04-14 22:45:00,74.384,74.409,74.314,74.402,1216690000.0
2008-04-14 23:00:00,74.409,74.415,74.35,74.368,1076980000.0
2008-04-14 23:15:00,74.396,74.459,74.354,74.401,1207430000.0
2008-04-14 23:30:00,74.413,74.413,74.325,74.366,1397650000.0
2008-04-14 23:45:00,74.389,74.42,74.36,74.4,1339990000.0
2008-04-15 00:00:00,74.418,74.462,74.395,74.421,1376100000.0
2008-04-15 00:15:00,74.455,74.456,74.412,74.428,1465140000.0
2008-04-15 00:30:00,74.459,74.482,74.436,74.454,1243940000.0
2008-04-15 00:45:00,74.485,74.509,74.448,74.495,1345490000.0
2008-04-15 01:00:00,74.51,74.51,74.389,74.396,1218870000.0
2008-04-15 01:15:00,74.413,74.456,74.389,74.414,1088660000.0
2008-04-15 01:30:00,74.416,74.501,74.404,74.412,1377450000.0
2008-04-15 01:45:00,74.424,74.511,74.394,74.462,958930000.0
2008-04-15 02:00:00,74.486,74.497,74.419,74.448,1330000000.0
2008-04-15 02:15:00,74.461,74.463,74.347,74.389,947320000.0
2008-04-15 02:30:00,74.413,74.455,74.364,74.437,1375330000.0
2008-04-15 02:45:00,74.463,74.487,74.41,74.461,1176810000.0
2008-04-15 03:00:00,74.495,74.495,74.429,74.436,1123180000.0
2008-04-15 03:15:00,74.474,74.48,74.417,74.436,1225590000.0
2008-04-15 03:30:00,74.443,74.593,74.438,74.558,993020000.0
2008-04-15 03:45:00,74.56,74.583,74.53,74.544,1040940000.0
2008-04-15 04:00:00,74.564,74.644,74.548,74.634,860940000.0
2008-04-15 04:15:00,74.63,74.756,74.612,74.725,1311590000.0
2008-04-15 04:30:00,74.754,74.754,74.633,74.65,1100330000.0
2008-04-15 04:45:00,74.64,74.665,74.618,74.639,1413610000.0
2008-04-15 05:00:00,74.645,74.66,74.59,74.658,1108060000.0
2008-04-15 05:15:00,74.676,74.693,74.62,74.649,1125540000.0
2008-04-15 05:30:00,74.664,74.665,74.586,74.591,993310000.0
2008-04-15 05:45:00,74.616,74.616,74.513,74.573,1442620000.0
2008-04-15 06:00:00,74.584,74.611,74.537,74.59,1522830000.0
2008-04-15 06:15:00,74.614,74.661,74.583,74.636,1103260000.0
2008-04-15 06:30:00,74.644,74.683,74.598,74.64,1545080000.0
2008-04-15 06:45:00,74.65,74.67,74.606,74.642,751590000.0
2008-04-15 07:00:00,74.62,74.641,74.543,74.549,1055010000.0
2008-04-15 07:15:00,74.538,74.582,74.51,74.518,1373560000.0
2008-04-15 07:30:00,74.532,74.543,74.475,74.5,939890000.0
2008-04-15 07:45:00,74.522,74.588,74.483,74.566,1129300000.0
2008-04-15 08:00:00,74.586,74.609,74.515,74.524,1107920000.0
2008-04-15 08:15:00,74.541,74.586,74.481,74.518,1256720000.0
2008-04-15 08:30:00,74.525,74.554,74.464,74.507,1279850000.0
2008-04-15 08:45:00,74.554,74.554,74.483,74.522,1301130000.0
2008-04-15 09:00:00,74.557,74.557,74.415,74.454,1145090000.0
2008-04-15 09:15:00,74.467,74.467,74.332,74.374,1004920000.0
2008-04-15 09:30:00,74.373,74.389,74.261,74.377,1337900000.0
2008-04-15 09:45:00,74.385,74.413,74.358,74.376,1340500000.0
2008-04-15 10:00:00,74.404,74.53,74.364,74.517,1273960000.0
2008-04-15 10:15:00,74.543,74.543,74.454,74.489,1082090000.0
2008-04-15 10:30:00,74.495,74.495,74.396,74.421,1014700000.0
2008-04-15 10:45:00,74.436,74.437,74.348,74.358,1138410000.0
2008-04-15 11:00:00,74.378,74.444,74.293,74.333,1165840000.0
2008-04-15 11:15:00,74.34,74.367,74.295,74.356,1147900000.0
2008-04-15 11:30:00,74.358,74.411,74.32,74.365,1121930000.0
2008-04-15 11:45:00,74.393,74.414,74.342,74.414,1259410000.0
2008-04-15 12:00:00,74.418,74.463,74.375,74.396,1000540000.0
2008-04-15 12:15:00,74.407,74.407,74.357,74.377,1337760000.0
2008-04-15 12:30:00,74.383,74.423,74.34,74.378,1144080000.0
2008-04-15 12:45:00,74.401,74.411,74.342,74.369,1155300000.0
2008-04-15 13:00:00,74.403,74.441,74.373,74.424,1389790000.0
2008-04-15 13:15:00,74.433,74.518,74.416,74.47,1248870000.0
2008-04-15 13:30:00,74.482,74.56,74.463,74.514,1247440000.0
2008-04-15 13:45:00,74.525,74.53,74.449,74.465,1020340000.0
2008-04-15 14:00:00,74.475,74.485,74.382,74.415,1000220000.0
2008-04-15 14:15:00,74.418,74.487,74.377,74.424,868790000.0
2008-04-15 14:30:00,74.429,74.723,74.386,74.607,776020000.0
2008-04-15 14:45:00,74.621,74.698,74.569,74.581,1152190000.0
2008-04-15 15:00:00,74.611,74.782,74.611,74.712,1238120000.0
2008-04-15 15:15:00,74.711,74.88,74.695,74.759,1185200000.0
2008-04-15 15:30:00,74.784,74.86,74.745,74.79,1039100000.0
2008-04-15 15:45:00,74.806,74.81,74.658,74.677,1001440000.0
2008-04-15 16:00:00,74.692,74.704,74.536,74.556,1024800000.0
2008-04-15 16:15:00,74.535,74.568,74.435,74.435,1354660000.0
2008-04-15 16:30:00,74.457,74.611,74.447,74.611,1126710000.0
2008-04-15 16:45:00,74.614,74.669,74.497,74.586,1118340000.0
2008-04-15 17:00:00,74.588,74.588,74.442,74.443,1168880000.0
2008-04-15 17:15:00,74.456,74.533,74.445,74.481,1146320000.0
2008-04-15 17:30:00,74.485,74.536,74.444,74.51,1111250000.0
2008-04-15 17:45:00,74.534,74.624,74.501,74.545,940960000.0
2008-04-15 18:00:00,74.552,74.595,74.526,74.562,1289460000.0
2008-04-15 18:15:00,74.569,74.621,74.541,74.589,1054920000.0
2008-04-15 18:30:00,74.613,74.678,74.576,74.624,1065070000.0
2008-04-15 18:45:00,74.619,74.689,74.598,74.656,1247750000.0
2008-04-15 19:00:00,74.692,74.809,74.647,74.805,1121730000.0
2008-04-15 19:15:00,74.819,74.906,74.782,74.871,993870000.0
2008-04-15 19:30:00,74.86,74.924,74.755,74.795,1359910000.0
2008-04-15 19:45:00,74.8,74.891,74.786,74.84,1120850000.0
2008-04-15 20:00:00,74.852,74.881,74.787,74.787,1101430000.0
2008-04-15 20:15:00,74.806,74.82,74.719,74.749,1234610000.0
2008-04-15 20:30:00,74.757,74.79,74.673,74.673,1136500000.0
2008-04-15 20:45:00,74.714,74.714,74.635,74.652,1263780000.0
2008-04-15 21:00:00,74.662,74.725,74.635,74.713,1384520000.0
2008-04-15 21:15:00,74.719,74.768,74.69,74.752,1656720000.0
2008-04-15 21:30:00,74.774,74.797,74.719,74.743,1093060000.0
2008-04-15 21:45:00,74.746,74.753,74.692,74.743,1285280000.0
2008-04-15 22:00:00,74.776,74.776,74.71,74.742,930590000.0
2008-04-15 22:15:00,74.783,74.904,74.719,74.888,1200950000.0
2008-04-15 22:30:00,74.948,74.948,74.846,74.868,595980000.0
2008-04-15 22:45:00,74.893,74.907,74.837,74.899,1103300000.0
2008-04-15 23:00:00,74.921,74.965,74.897,74.926,735850000.0
2008-04-15 23:15:00,74.959,74.959,74.902,74.958,556160000.0
2008-04-15 23:30:00,75.025,75.026,74.89,74.912,441990000.0
2008-04-15 23:45:00,74.972,75.001,74.907,74.969,602660000.0
2008-04-16 00:00:00,74.982,75.013,74.929,74.958,941330000.0
2008-04-16 00:15:00,74.967,74.992,74.909,74.912,695720000.0
2008-04-16 00:30:00,74.942,74.978,74.903,74.914,693570000.0
2008-04-16 00:45:00,74.957,74.971,74.895,74.91,964060000.0
2008-04-16 01:00:00,74.937,74.952,74.841,74.898,1129780000.0
2008-04-16 01:15:00,74.924,74.961,74.893,74.905,876710000.0
2008-04-16 01:30:00,74.972,74.972,74.867,74.918,724670000.0
2008-04-16 01:45:00,74.949,74.949,74.842,74.848,1019750000.0
2008-04-16 02:00:00,74.848,74.888,74.824,74.869,1132120000.0
2008-04-16 02:15:00,74.892,74.942,74.866,74.901,958100000.0
2008-04-16 02:30:00,74.921,74.973,74.88,74.938,1452770000.0
2008-04-16 02:45:00,74.955,75.046,74.92,74.968,1211890000.0
2008-04-16 03:00:00,74.993,74.993,74.921,74.936,1246120000.0
2008-04-16 03:15:00,74.964,74.98,74.93,74.973,985890000.0
2008-04-16 03:30:00,74.988,74.988,74.896,74.907,859130000.0
2008-04-16 03:45:00,74.941,74.964,74.912,74.938,1002630000.0
2008-04-16 04:00:00,74.951,74.951,74.836,74.863,1064820000.0
2008-04-16 04:15:00,74.897,74.904,74.842,74.878,1353050000.0
2008-04-16 04:30:00,74.874,74.881,74.798,74.817,986730000.0
2008-04-16 04:45:00,74.853,74.918,74.811,74.892,1451910000.0
2008-04-16 05:00:00,74.923,74.94,74.862,74.938,862410000.0
2008-04-16 05:15:00,74.941,74.971,74.881,74.925,1177760000.0
2008-04-16 05:30:00,74.931,74.954,74.881,74.884,990720000.0
2008-04-16 05:45:00,74.916,74.924,74.87,74.888,1391820000.0
2008-04-16 06:00:00,74.921,74.921,74.839,74.883,1392640000.0
2008-04-16 06:15:00,74.885,74.927,74.835,74.889,876880000.0
2008-04-16 06:30:00,74.926,74.926,74.84,74.866,1049360000.0
2008-04-16 06:45:00,74.894,74.913,74.839,74.892,929770000.0
2008-04-16 07:00:00,74.915,74.974,74.877,74.955,1045390000.0
2008-04-16 07:15:00,74.983,74.983,74.905,74.956,1136390000.0
2008-04-16 07:30:00,74.961,74.972,74.873,74.892,1130730000.0
2008-04-16 07:45:00,74.911,74.933,74.882,74.932,1129750000.0
2008-04-16 08:00:00,74.933,74.933,74.823,74.847,1338410000.0
2008-04-16 08:15:00,74.872,74.927,74.83,74.891,1352180000.0
2008-04-16 08:30:00,74.924,74.924,74.835,74.872,1323440000.0
2008-04-16 08:45:00,74.859,74.889,74.795,74.868,1177640000.0
2008-04-16 09:00:00,74.882,75.012,74.832,74.961,1094010000.0
2008-04-16 09:15:00,74.972,74.994,74.884,74.926,917300000.0
2008-04-16 09:30:00,74.941,74.943,74.849,74.943,1347920000.0
2008-04-16 09:45:00,74.948,74.954,74.829,74.852,1347910000.0
2008-04-16 10:00:00,74.855,74.905,74.822,74.83,1199310000.0
2008-04-16 10:15:00,74.855,74.935,74.837,74.926,1064080000.0
2008-04-16 10:30:00,74.924,75.023,74.903,74.983,994230000.0
2008-04-16 10:45:00,75.009,75.019,74.907,74.949,1133360000.0
2008-04-16 11:00:00,74.976,74.976,74.743,74.823,1175900000.0
2008-04-16 11:15:00,74.855,74.868,74.761,74.797,1109730000.0
2008-04-16 11:30:00,74.813,74.847,74.559,74.638,1120720000.0
2008-04-16 11:45:00,74.63,74.706,74.523,74.666,1303700000.0
2008-04-16 12:00:00,74.682,74.753,74.537,74.537,1007230000.0
2008-04-16 12:15:00,74.551,74.671,74.535,74.597,1330630000.0
2008-04-16 12:30:00,74.628,74.651,74.586,74.64,1192990000.0
2008-04-16 12:45:00,74.637,74.704,74.588,74.671,1193490000.0
2008-04-16 13:00:00,74.693,74.815,74.674,74.722,1418290000.0
2008-04-16 13:15:00,74.744,74.9,74.724,74.787,1241720000.0
2008-04-16 13:30:00,74.813,74.863,74.744,74.838,1257760000.0
2008-04-16 13:45:00,74.836,74.86,74.799,74.8,973990000.0
2008-04-16 14:00:00,74.838,74.883,74.808,74.852,1004200000.0
2008-04-16 14:15:00,74.857,74.879,74.795,74.795,816220000.0
2008-04-16 14:30:00,74.807,74.814,74.68,74.761,776820000.0
2008-04-16 14:45:00,74.755,74.8,74.719,74.767,1154230000.0
2008-04-16 15:00:00,74.76,74.823,74.731,74.81,1238930000.0
2008-04-16 15:15:00,74.832,74.91,74.824,74.841,1134170000.0
2008-04-16 15:30:00,74.85,74.898,74.795,74.835,1038110000.0
2008-04-16 15:45:00,74.857,74.88,74.711,74.711,979840000.0
2008-04-16 16:00:00,74.727,74.789,74.679,74.747,1043690000.0
2008-04-16 16:15:00,74.766,74.903,74.748,74.859,1325300000.0
2008-04-16 16:30:00,74.857,74.929,74.796,74.853,1077970000.0
2008-04-16 16:45:00,74.865,74.938,74.811,74.917,1126710000.0
2008-04-16 17:00:00,74.943,75.061,74.905,75.033,1143950000.0
2008-04-16 17:15:00,75.04,75.13,75.012,75.089,1264140000.0
2008-04-16 17:30:00,75.105,75.208,75.057,75.103,1133280000.0
2008-04-16 17:45:00,75.121,75.121,75.0,75.008,1007920000.0
2008-04-16 18:00:00,75.025,75.168,75.006,75.162,1378090000.0
2008-04-16 18:15:00,75.162,75.23,75.111,75.201,1076670000.0
2008-04-16 18:30:00,75.2,75.259,75.149,75.16,1104730000.0
2008-04-16 18:45:00,75.204,75.208,75.117,75.15,1261930000.0
2008-04-16 19:00:00,75.15,75.189,75.095,75.176,1123600000.0
2008-04-16 19:15:00,75.176,75.2,75.049,75.099,989270000.0
2008-04-16 19:30:00,75.136,75.188,75.085,75.188,1330180000.0
2008-04-16 19:45:00,75.188,75.24,75.145,75.203,1125680000.0
2008-04-16 20:00:00,75.211,75.271,75.15,75.18,1149440000.0
2008-04-16 20:15:00,75.195,75.262,75.163,75.197,1275910000.0
2008-04-16 20:30:00,75.206,75.268,75.188,75.266,1198940000.0
2008-04-16 20:45:00,75.254,75.271,75.192,75.242,1191830000.0
2008-04-16 21:00:00,75.233,75.28,75.155,75.275,1273910000.0
2008-04-16 21:15:00,75.272,75.279,75.163,75.177,1580370000.0
2008-04-16 21:30:00,75.224,75.224,75.096,75.113,1125910000.0
2008-04-16 21:45:00,75.167,75.2,75.109,75.159,1169190000.0
2008-04-16 22:00:00,75.2,75.283,75.156,75.261,1037360000.0
2008-04-16 22:15:00,75.304,75.328,75.256,75.28,1211100000.0
2008-04-16 22:30:00,75.325,75.33,75.258,75.276,715630000.0
2008-04-16 22:45:00,75.322,75.322,75.246,75.248,964690000.0
2008-04-16 23:00:00,75.295,75.295,75.212,75.245,776280000.0
2008-04-16 23:15:00,75.275,75.293,75.219,75.288,678040000.0
2008-04-16 23:30:00,75.326,75.326,75.239,75.265,474070000.0
2008-04-16 23:45:00,75.287,75.287,75.22,75.22,717360000.0
2008-04-17 00:00:00,75.245,75.262,75.202,75.249,1019630000.0
2008-04-17 00:15:00,75.266,75.29,75.227,75.289,707500000.0
2008-04-17 00:30:00,75.314,75.335,75.235,75.237,864520000.0
2008-04-17 00:45:00,75.263,75.29,75.231,75.26,930040000.0
2008-04-17 01:00:00,75.293,75.324,75.262,75.297,968490000.0
2008-04-17 01:15:00,75.325,75.325,75.229,75.232,971330000.0
2008-04-17 01:30:00,75.243,75.294,75.221,75.258,915640000.0
2008-04-17 01:45:00,75.283,75.32,75.247,75.308,899990000.0
2008-04-17 02:00:00,75.311,75.397,75.285,75.365,1502980000.0
2008-04-17 02:15:00,75.388,75.388,75.278,75.282,823300000.0
2008-04-17 02:30:00,75.322,75.355,75.25,75.32,1470550000.0
2008-04-17 02:45:00,75.335,75.336,75.281,75.327,1107920000.0
2008-04-17 03:00:00,75.363,75.38,75.282,75.329,1143180000.0
2008-04-17 03:15:00,75.335,75.359,75.304,75.323,1223200000.0
2008-04-17 03:30:00,75.338,75.348,75.3,75.322,868070000.0
2008-04-17 03:45:00,75.348,75.377,75.32,75.365,978240000.0
2008-04-17 04:00:00,75.384,75.384,75.329,75.365,1068340000.0
2008-04-17 04:15:00,75.376,75.398,75.337,75.391,1108210000.0
2008-04-17 04:30:00,75.408,75.408,75.345,75.352,1034400000.0
2008-04-17 04:45:00,75.362,75.403,75.335,75.369,1340900000.0
2008-04-17 05:00:00,75.395,75.405,75.345,75.385,1029400000.0
2008-04-17 05:15:00,75.399,75.399,75.294,75.294,966350000.0
2008-04-17 05:30:00,75.321,75.34,75.258,75.323,1020850000.0
2008-04-17 05:45:00,75.326,75.353,75.282,75.291,1108130000.0
2008-04-17 06:00:00,75.32,75.321,75.225,75.286,1408130000.0
2008-04-17 06:15:00,75.299,75.381,75.278,75.381,1051900000.0
2008-04-17 06:30:00,75.398,75.485,75.371,75.374,1376810000.0
2008-04-17 06:45:00,75.411,75.414,75.349,75.385,871330000.0
2008-04-17 07:00:00,75.412,75.459,75.353,75.414,1069480000.0
2008-04-17 07:15:00,75.413,75.515,75.384,75.499,1378440000.0
2008-04-17 07:30:00,75.523,75.53,75.458,75.469,1124820000.0
2008-04-17 07:45:00,75.49,75.528,75.438,75.524,1146120000.0
2008-04-17 08:00:00,75.531,75.531,75.405,75.464,1271460000.0
2008-04-17 08:15:00,75.462,75.522,75.435,75.47,1300600000.0
2008-04-17 08:30:00,75.499,75.53,75.449,75.526,1291860000.0
2008-04-17 08:45:00,75.527,75.544,75.405,75.461,1330040000.0
2008-04-17 09:00:00,75.492,75.54,75.444,75.534,1148070000.0
2008-04-17 09:15:00,75.545,75.573,75.452,75.489,1041520000.0
2008-04-17 09:30:00,75.507,75.511,75.346,75.346,1388670000.0
2008-04-17 09:45:00,75.335,75.371,75.249,75.298,1392660000.0
2008-04-17 10:00:00,75.34,75.43,75.295,75.403,1299680000.0
2008-04-17 10:15:00,75.435,75.501,75.405,75.463,1092430000.0
2008-04-17 10:30:00,75.484,75.484,75.352,75.384,1014130000.0
2008-04-17 10:45:00,75.374,75.441,75.324,75.41,1100970000.0
2008-04-17 11:00:00,75.422,75.456,75.366,75.421,1151120000.0
2008-04-17 11:15:00,75.403,75.481,75.369,75.452,1110350000.0
2008-04-17 11:30:00,75.443,75.551,75.414,75.547,1042490000.0
2008-04-17 11:45:00,75.55,75.627,75.508,75.585,1275070000.0
2008-04-17 12:00:00,75.586,75.595,75.481,75.533,990300000.0
2008-04-17 12:15:00,75.565,75.786,75.528,75.774,1316630000.0
2008-04-17 12:30:00,75.748,75.838,75.653,75.787,1158450000.0
2008-04-17 12:45:00,75.809,75.886,75.737,75.769,1200920000.0
2008-04-17 13:00:00,75.79,75.832,75.742,75.783,1398720000.0
2008-04-17 13:15:00,75.78,75.78,75.659,75.724,1260390000.0
2008-04-17 13:30:00,75.759,75.78,75.657,75.737,1244720000.0
2008-04-17 13:45:00,75.77,75.937,75.738,75.925,1023450000.0
2008-04-17 14:00:00,75.897,75.91,75.749,75.79,1028180000.0
2008-04-17 14:15:00,75.802,75.824,75.618,75.68,873470000.0
2008-04-17 14:30:00,75.701,75.799,75.641,75.687,782690000.0
2008-04-17 14:45:00,75.732,75.732,75.499,75.623,1148540000.0
2008-04-17 15:00:00,75.623,75.629,75.448,75.519,1210300000.0
2008-04-17 15:15:00,75.546,75.619,75.524,75.587,1184690000.0
2008-04-17 15:30:00,75.589,75.648,75.525,75.635,1065230000.0
2008-04-17 15:45:00,75.622,75.671,75.575,75.646,1003820000.0
2008-04-17 16:00:00,75.662,75.666,75.318,75.639,1051950000.0
2008-04-17 16:15:00,75.665,75.725,75.604,75.706,1361180000.0
2008-04-17 16:30:00,75.692,75.795,75.612,75.688,1096960000.0
2008-04-17 16:45:00,75.733,75.733,75.568,75.614,1116000000.0
2008-04-17 17:00:00,75.627,75.666,75.565,75.633,1121780000.0
2008-04-17 17:15:00,75.64,75.667,75.509,75.546,1297360000.0
2008-04-17 17:30:00,75.552,75.623,75.507,75.558,1136210000.0
2008-04-17 17:45:00,75.524,75.609,75.504,75.547,1014290000.0
2008-04-17 18:00:00,75.546,75.632,75.519,75.632,1274830000.0
2008-04-17 18:15:00,75.658,75.666,75.519,75.599,1081420000.0
2008-04-17 18:30:00,75.622,75.667,75.531,75.645,1119380000.0
2008-04-17 18:45:00,75.639,75.699,75.605,75.676,1251080000.0
2008-04-17 19:00:00,75.702,75.888,75.655,75.864,1125550000.0
2008-04-17 19:15:00,75.834,75.859,75.761,75.839,1025640000.0
2008-04-17 19:30:00,75.848,75.884,75.778,75.822,1386100000.0
2008-04-17 19:45:00,75.847,75.921,75.819,75.85,1155980000.0
2008-04-17 20:00:00,75.89,75.89,75.764,75.778,1102220000.0
2008-04-17 20:15:00,75.765,75.85,75.743,75.769,1236550000.0
2008-04-17 20:30:00,75.778,75.838,75.748,75.825,1160450000.0
2008-04-17 20:45:00,75.823,75.842,75.73,75.775,1213950000.0
2008-04-17 21:00:00,75.772,75.837,75.712,75.793,1360750000.0
2008-04-17 21:15:00,75.816,75.84,75.755,75.807,1515820000.0
2008-04-17 21:30:00,75.831,75.904,75.809,75.851,1168530000.0
2008-04-17 21:45:00,75.871,75.871,75.728,75.756,1340790000.0
2008-04-17 22:00:00,75.781,75.914,75.754,75.83,1052470000.0
2008-04-17 22:15:00,75.85,75.906,75.791,75.906,1203320000.0
2008-04-17 22:30:00,75.879,75.938,75.854,75.875,809630000.0
2008-04-17 22:45:00,75.893,75.893,75.781,75.788,1155740000.0
2008-04-17 23:00:00,75.813,75.883,75.781,75.828,526010000.0
2008-04-17 23:15:00,75.852,75.874,75.816,75.83,655500000.0
2008-04-17 23:30:00,75.865,75.878,75.831,75.843,387950000.0
2008-04-17 23:45:00,75.865,75.865,75.804,75.814,1169410000.0
2008-04-18 00:00:00,75.841,75.872,75.75,75.792,1052990000.0
2008-04-18 00:15:00,75.807,75.851,75.776,75.803,702820000.0
2008-04-18 00:30:00,75.829,75.829,75.747,75.766,849470000.0
2008-04-18 00:45:00,75.807,75.807,75.735,75.752,794380000.0
2008-04-18 01:00:00,75.793,75.793,75.711,75.742,819800000.0
2008-04-18 01:15:00,75.76,75.82,75.72,75.725,848790000.0
2008-04-18 01:30:00,75.753,75.79,75.723,75.758,769240000.0
2008-04-18 01:45:00,75.806,75.806,75.718,75.721,1157830000.0
2008-04-18 02:00:00,75.728,75.812,75.711,75.737,1557750000.0
2008-04-18 02:15:00,75.774,75.774,75.683,75.719,927020000.0
2008-04-18 02:30:00,75.765,75.783,75.717,75.735,1434280000.0
2008-04-18 02:45:00,75.76,75.821,75.733,75.801,1024960000.0
2008-04-18 03:00:00,75.823,75.839,75.77,75.788,1273830000.0
2008-04-18 03:15:00,75.814,75.822,75.734,75.737,1132820000.0
2008-04-18 03:30:00,75.759,75.764,75.706,75.748,785330000.0
2008-04-18 03:45:00,75.761,75.781,75.707,75.744,837670000.0
2008-04-18 04:00:00,75.779,75.821,75.74,75.773,913920000.0
2008-04-18 04:15:00,75.804,75.823,75.756,75.767,1262300000.0
2008-04-18 04:30:00,75.795,75.795,75.68,75.683,1124930000.0
2008-04-18 04:45:00,75.718,75.718,75.621,75.624,1460190000.0
2008-04-18 05:00:00,75.646,75.702,75.621,75.68,1090850000.0
2008-04-18 05:15:00,75.713,75.713,75.623,75.631,902490000.0
2008-04-18 05:30:00,75.657,75.68,75.617,75.656,939730000.0
2008-04-18 05:45:00,75.674,75.674,75.584,75.648,1431100000.0
2008-04-18 06:00:00,75.663,75.703,75.626,75.646,1304660000.0
2008-04-18 06:15:00,75.665,75.699,75.634,75.664,980510000.0
2008-04-18 06:30:00,75.697,75.713,75.654,75.662,1467290000.0
2008-04-18 06:45:00,75.704,75.712,75.671,75.696,904240000.0
2008-04-18 07:00:00,75.714,75.731,75.664,75.693,1053310000.0
2008-04-18 07:15:00,75.7,75.715,75.665,75.689,1239510000.0
2008-04-18 07:30:00,75.69,75.747,75.636,75.744,1098160000.0
2008-04-18 07:45:00,75.752,75.771,75.692,75.738,1065610000.0
2008-04-18 08:00:00,75.756,75.76,75.658,75.684,1244050000.0
2008-04-18 08:15:00,75.709,75.722,75.631,75.671,1267700000.0
2008-04-18 08:30:00,75.699,75.713,75.628,75.686,1279130000.0
2008-04-18 08:45:00,75.692,75.758,75.686,75.728,1304700000.0
2008-04-18 09:00:00,75.741,75.772,75.699,75.717,1115540000.0
2008-04-18 09:15:00,75.719,75.763,75.684,75.719,1041290000.0
2008-04-18 09:30:00,75.744,75.823,75.708,75.804,1315840000.0
2008-04-18 09:45:00,75.822,75.844,75.769,75.832,1325380000.0
2008-04-18 10:00:00,75.824,75.862,75.789,75.836,1276350000.0
2008-04-18 10:15:00,75.846,75.846,75.739,75.742,1093320000.0
2008-04-18 10:30:00,75.751,75.771,75.699,75.713,989700000.0
2008-04-18 10:45:00,75.74,75.762,75.702,75.734,1125830000.0
2008-04-18 11:00:00,75.763,75.915,75.707,75.886,1174880000.0
2008-04-18 11:15:00,75.886,75.981,75.853,75.92,1159970000.0
2008-04-18 11:30:00,75.947,75.979,75.871,75.953,1104440000.0
2008-04-18 11:45:00,75.983,75.988,75.837,75.913,1278050000.0
2008-04-18 12:00:00,75.907,75.993,75.859,75.953,976790000.0
2008-04-18 12:15:00,75.972,76.027,75.886,75.886,1326510000.0
2008-04-18 12:30:00,75.908,76.373,75.809,76.239,1196890000.0
2008-04-18 12:45:00,76.235,76.341,76.149,76.234,1207180000.0
2008-04-18 13:00:00,76.269,76.323,76.187,76.259,1419700000.0
2008-04-18 13:15:00,76.25,76.298,76.179,76.287,1237020000.0
2008-04-18 13:30:00,76.278,76.521,76.257,76.456,1238050000.0
2008-04-18 13:45:00,76.478,76.893,76.408,76.832,1036460000.0
2008-04-18 14:00:00,76.837,76.837,76.567,76.617,996470000.0
2008-04-18 14:15:00,76.635,76.835,76.608,76.684,865720000.0
2008-04-18 14:30:00,76.693,76.945,76.654,76.923,791490000.0
2008-04-18 14:45:00,76.889,76.92,76.773,76.853,1157400000.0
2008-04-18 15:00:00,76.869,76.869,76.71,76.752,1224960000.0
2008-04-18 15:15:00,76.779,76.8,76.643,76.699,1165890000.0
2008-04-18 15:30:00,76.697,76.793,76.674,76.731,1071950000.0
2008-04-18 15:45:00,76.747,76.827,76.668,76.807,975120000.0
2008-04-18 16:00:00,76.822,76.876,76.72,76.804,1056920000.0
2008-04-18 16:15:00,76.821,76.857,76.695,76.741,1362390000.0
2008-04-18 16:30:00,76.74,76.82,76.685,76.804,1093990000.0
2008-04-18 16:45:00,76.812,76.844,76.749,76.765,1129670000.0
2008-04-18 17:00:00,76.798,76.918,76.768,76.781,1155410000.0
2008-04-18 17:15:00,76.803,76.917,76.756,76.911,1273980000.0
2008-04-18 17:30:00,76.91,76.91,76.792,76.845,1151780000.0
2008-04-18 17:45:00,76.868,76.913,76.826,76.913,1006630000.0
2008-04-18 18:00:00,76.92,76.97,76.848,76.902,1382640000.0
2008-04-18 18:15:00,76.894,76.916,76.793,76.886,1100650000.0
2008-04-18 18:30:00,76.885,76.893,76.757,76.804,1099250000.0
2008-04-18 18:45:00,76.796,76.813,76.689,76.699,1175230000.0
2008-04-18 19:00:00,76.699,76.699,76.631,76.645,1140170000.0
2008-04-18 19:15:00,76.667,76.715,76.632,76.652,1030320000.0
2008-04-18 19:30:00,76.683,76.683,76.465,76.522,1399850000.0
2008-04-18 19:45:00,76.538,76.567,76.505,76.555,1154120000.0
2008-04-18 20:00:00,76.521,76.544,76.434,76.456,1105570000.0
2008-04-18 20:15:00,76.486,76.511,76.381,76.393,1258780000.0
2008-04-18 20:30:00,76.416,76.553,76.373,76.553,1215290000.0
2008-04-18 20:45:00,76.566,76.572,76.416,76.511,1209600000.0
2008-04-18 21:00:00,76.53,76.53,76.359,76.441,1339640000.0
2008-04-18 21:15:00,76.467,76.467,76.345,76.412,1651550000.0
2008-04-18 21:30:00,76.423,76.46,76.372,76.399,1137380000.0
2008-04-18 21:45:00,76.43,76.469,76.383,76.453,1269160000.0
2008-04-18 22:00:00,76.47,76.518,76.464,76.509,944640000.0
2008-04-18 22:15:00,76.546,76.547,76.459,76.491,1068420000.0
2008-04-18 22:30:00,76.497,76.523,76.458,76.469,695480000.0
2008-04-18 22:45:00,76.486,76.486,76.44,76.44,928320000.0
2008-04-21 02:00:00,76.604,76.647,76.583,76.635,1371920000.0
2008-04-21 02:15:00,76.67,76.708,76.624,76.695,996200000.0
2008-04-21 02:30:00,76.704,76.816,76.681,76.728,1118240000.0
2008-04-21 02:45:00,76.761,76.763,76.718,76.723,1251840000.0
2008-04-21 03:00:00,76.755,76.765,76.681,76.69,1000150000.0
2008-04-21 03:15:00,76.702,76.715,76.665,76.704,1042630000.0
2008-04-21 03:30:00,76.728,76.729,76.66,76.685,991840000.0
2008-04-21 03:45:00,76.704,76.777,76.676,76.751,1239070000.0
2008-04-21 04:00:00,76.757,76.775,76.733,76.761,1168030000.0
2008-04-21 04:15:00,76.793,76.793,76.717,76.731,620240000.0
2008-04-21 04:30:00,76.754,76.754,76.694,76.71,779100000.0
2008-04-21 04:45:00,76.731,76.744,76.69,76.696,878150000.0
2008-04-21 05:00:00,76.726,76.726,76.652,76.678,1114590000.0
2008-04-21 05:15:00,76.702,76.737,76.69,76.72,700980000.0
2008-04-21 05:30:00,76.719,76.719,76.659,76.683,1195720000.0
2008-04-21 05:45:00,76.698,76.7,76.653,76.658,957400000.0
2008-04-21 06:00:00,76.694,76.694,76.606,76.625,1357590000.0
2008-04-21 06:15:00,76.63,76.65,76.602,76.621,1217130000.0
2008-04-21 06:30:00,76.632,76.656,76.55,76.585,1664360000.0
2008-04-21 06:45:00,76.593,76.659,76.565,76.65,1543290000.0
2008-04-21 07:00:00,76.67,76.713,76.625,76.701,1275790000.0
2008-04-21 07:15:00,76.708,76.708,76.634,76.685,1243420000.0
2008-04-21 07:30:00,76.689,76.689,76.613,76.63,1192080000.0
2008-04-21 07:45:00,76.659,76.683,76.631,76.683,1091220000.0
2008-04-21 08:00:00,76.693,76.783,76.661,76.772,1174600000.0
2008-04-21 08:15:00,76.783,76.789,76.7,76.772,1344620000.0
2008-04-21 08:30:00,76.754,76.802,76.718,76.8,958970000.0
2008-04-21 08:45:00,76.814,76.814,76.678,76.751,1081890000.0
2008-04-21 09:00:00,76.761,76.762,76.579,76.619,1222890000.0
2008-04-21 09:15:00,76.645,76.717,76.591,76.637,1044240000.0
2008-04-21 09:30:00,76.648,76.694,76.586,76.633,1018590000.0
2008-04-21 09:45:00,76.644,76.644,76.379,76.386,1374960000.0
2008-04-21 10:00:00,76.358,76.456,76.337,76.443,1011610000.0
2008-04-21 10:15:00,76.436,76.563,76.393,76.544,1120150000.0
2008-04-21 10:30:00,76.523,76.545,76.425,76.522,1268800000.0
2008-04-21 10:45:00,76.541,76.551,76.408,76.543,1145760000.0
2008-04-21 11:00:00,76.541,76.605,76.506,76.542,1121830000.0
2008-04-21 11:15:00,76.562,76.603,76.51,76.582,1100790000.0
2008-04-21 11:30:00,76.592,76.605,76.536,76.567,1362610000.0
2008-04-21 11:45:00,76.586,76.586,76.462,76.521,1034540000.0
2008-04-21 12:00:00,76.534,76.534,76.425,76.498,981260000.0
2008-04-21 12:15:00,76.486,76.531,76.458,76.498,1055610000.0
2008-04-21 12:30:00,76.52,76.521,76.364,76.366,1180630000.0
2008-04-21 12:45:00,76.376,76.393,76.138,76.262,1237240000.0
2008-04-21 13:00:00,76.278,76.278,76.045,76.247,1164670000.0
2008-04-21 13:15:00,76.287,76.312,76.194,76.267,795700000.0
2008-04-21 13:30:00,76.284,76.372,76.184,76.326,844130000.0
2008-04-21 13:45:00,76.339,76.37,76.279,76.306,1001320000.0
2008-04-21 14:00:00,76.35,76.351,76.278,76.323,1055480000.0
2008-04-21 14:15:00,76.337,76.412,76.316,76.358,1249760000.0
2008-04-21 14:30:00,76.354,76.379,76.268,76.289,1256620000.0
2008-04-21 14:45:00,76.318,76.368,76.279,76.351,1405950000.0
2008-04-21 15:00:00,76.364,76.364,76.241,76.251,1195770000.0
2008-04-21 15:15:00,76.27,76.318,76.219,76.271,1242950000.0
2008-04-21 15:30:00,76.306,76.413,76.28,76.392,1357460000.0
2008-04-21 15:45:00,76.423,76.449,76.348,76.374,996280000.0
2008-04-21 16:00:00,76.376,76.388,76.177,76.207,1226520000.0
2008-04-21 16:15:00,76.195,76.195,76.049,76.079,1085880000.0
2008-04-21 16:30:00,76.078,76.263,76.052,76.228,1125560000.0
2008-04-21 16:45:00,76.245,76.281,76.185,76.185,1117280000.0
2008-04-21 17:00:00,76.191,76.326,76.159,76.295,1129020000.0
2008-04-21 17:15:00,76.271,76.437,76.21,76.361,1011940000.0
2008-04-21 17:30:00,76.383,76.383,76.251,76.272,1053470000.0
2008-04-21 17:45:00,76.295,76.296,76.186,76.261,1268090000.0
2008-04-21 18:00:00,76.303,76.304,76.167,76.218,1412180000.0
2008-04-21 18:15:00,76.229,76.275,76.202,76.244,1323740000.0
2008-04-21 18:30:00,76.23,76.239,76.172,76.213,995290000.0
2008-04-21 18:45:00,76.227,76.235,76.159,76.225,1079370000.0
2008-04-21 19:00:00,76.251,76.337,76.234,76.239,1274330000.0
2008-04-21 19:15:00,76.249,76.28,76.207,76.239,1365970000.0
2008-04-21 19:30:00,76.252,76.271,76.198,76.198,1340330000.0
2008-04-21 19:45:00,76.228,76.251,76.178,76.244,1300860000.0
2008-04-21 20:00:00,76.251,76.275,76.184,76.221,1133670000.0
2008-04-21 20:15:00,76.223,76.229,76.086,76.097,1113450000.0
2008-04-21 20:30:00,76.126,76.205,76.108,76.157,1357340000.0
2008-04-21 20:45:00,76.173,76.199,76.133,76.15,1054180000.0
2008-04-21 21:00:00,76.157,76.187,76.122,76.159,994640000.0
2008-04-21 21:15:00,76.188,76.231,76.158,76.183,1469580000.0
2008-04-21 21:30:00,76.207,76.246,76.144,76.246,1034180000.0
2008-04-21 21:45:00,76.254,76.255,76.19,76.19,1400860000.0
2008-04-21 22:00:00,76.215,76.216,76.179,76.206,1371080000.0
2008-04-21 22:15:00,76.234,76.25,76.198,76.208,953850000.0
2008-04-21 22:30:00,76.244,76.256,76.22,76.237,1123500000.0
2008-04-21 22:45:00,76.258,76.316,76.25,76.294,1096090000.0
2008-04-21 23:00:00,76.325,76.325,76.261,76.272,1421760000.0
2008-04-21 23:15:00,76.3,76.309,76.271,76.286,1112220000.0
2008-04-21 23:30:00,76.308,76.31,76.189,76.224,1220500000.0
2008-04-21 23:45:00,76.249,76.271,76.215,76.248,1010260000.0
2008-04-22 00:00:00,76.283,76.321,76.252,76.296,927550000.0
2008-04-22 00:15:00,76.334,76.352,76.291,76.321,884270000.0
2008-04-22 00:30:00,76.344,76.381,76.277,76.319,1128750000.0
2008-04-22 00:45:00,76.334,76.336,76.26,76.305,1202190000.0
2008-04-22 01:00:00,76.33,76.349,76.286,76.292,1178500000.0
2008-04-22 01:15:00,76.322,76.371,76.306,76.338,1438950000.0
2008-04-22 01:30:00,76.359,76.36,76.237,76.254,908160000.0
2008-04-22 01:45:00,76.275,76.275,76.132,76.241,1432070000.0
2008-04-22 02:00:00,76.267,76.284,76.216,76.236,1030220000.0
2008-04-22 02:15:00,76.257,76.262,76.208,76.218,1088770000.0
2008-04-22 02:30:00,76.232,76.257,76.155,76.186,757760000.0
2008-04-22 02:45:00,76.206,76.233,76.125,76.155,803060000.0
2008-04-22 03:00:00,76.174,76.213,76.135,76.193,944420000.0
2008-04-22 03:15:00,76.236,76.24,76.135,76.147,1046670000.0
2008-04-22 03:30:00,76.166,76.17,76.042,76.118,735880000.0
2008-04-22 03:45:00,76.149,76.149,75.973,76.022,1066820000.0
2008-04-22 04:00:00,76.055,76.137,75.978,76.091,1302400000.0
2008-04-22 04:15:00,76.105,76.174,76.066,76.155,1055950000.0
2008-04-22 04:30:00,76.147,76.224,76.109,76.12,874010000.0
2008-04-22 04:45:00,76.138,76.167,76.111,76.142,1308480000.0
2008-04-22 05:00:00,76.16,76.243,76.146,76.199,1197060000.0
2008-04-22 05:15:00,76.209,76.243,76.166,76.205,1092820000.0
2008-04-22 05:30:00,76.21,76.21,76.152,76.169,1214030000.0
2008-04-22 05:45:00,76.179,76.186,76.123,76.185,899350000.0
2008-04-22 06:00:00,76.206,76.245,76.181,76.204,1278770000.0
2008-04-22 06:15:00,76.224,76.244,76.155,76.185,1194740000.0
2008-04-22 06:30:00,76.194,76.252,76.17,76.21,1200770000.0
2008-04-22 06:45:00,76.225,76.246,76.199,76.205,807220000.0
2008-04-22 07:00:00,76.237,76.245,76.195,76.233,1359230000.0
2008-04-22 07:15:00,76.231,76.317,76.166,76.315,1207940000.0
2008-04-22 07:30:00,76.312,76.359,76.176,76.19,1125140000.0
2008-04-22 07:45:00,76.231,76.231,76.169,76.198,1365450000.0
2008-04-22 08:00:00,76.212,76.25,76.173,76.206,1030420000.0
2008-04-22 08:15:00,76.22,76.239,76.126,76.138,901800000.0
2008-04-22 08:30:00,76.148,76.208,76.082,76.153,1360700000.0
2008-04-22 08:45:00,76.165,76.277,76.143,76.263,1334070000.0
2008-04-22 09:00:00,76.257,76.272,76.212,76.24,821370000.0
2008-04-22 09:15:00,76.245,76.273,76.166,76.191,1044940000.0
2008-04-22 09:30:00,76.217,76.242,76.171,76.22,1345590000.0
2008-04-22 09:45:00,76.246,76.346,76.216,76.281,1120480000.0
2008-04-22 10:00:00,76.309,76.358,76.224,76.242,1131640000.0
2008-04-22 10:15:00,76.225,76.317,76.196,76.251,1196330000.0
2008-04-22 10:30:00,76.269,76.339,76.229,76.233,1306360000.0
2008-04-22 10:45:00,76.225,76.306,76.225,76.252,1079500000.0
2008-04-22 11:00:00,76.274,76.318,76.243,76.299,1004310000.0
2008-04-22 11:15:00,76.311,76.418,76.157,76.328,919030000.0
2008-04-22 11:30:00,76.356,76.407,76.293,76.357,819600000.0
2008-04-22 11:45:00,76.354,76.356,76.284,76.318,1124050000.0
2008-04-22 12:00:00,76.312,76.457,76.312,76.327,1254570000.0
2008-04-22 12:15:00,76.341,76.389,76.273,76.309,1209680000.0
2008-04-22 12:30:00,76.326,76.38,76.32,76.338,1023510000.0
2008-04-22 12:45:00,76.364,76.418,76.297,76.313,1016540000.0
2008-04-22 13:00:00,76.332,76.432,76.303,76.32,1045940000.0
2008-04-22 13:15:00,76.347,76.364,76.285,76.316,1337920000.0
2008-04-22 13:30:00,76.306,76.39,76.278,76.298,1106340000.0
2008-04-22 13:45:00,76.297,76.318,76.209,76.294,1147980000.0
2008-04-22 14:00:00,76.307,76.342,76.26,76.32,1153220000.0
2008-04-22 14:15:00,76.343,76.38,76.31,76.328,1154250000.0
2008-04-22 14:30:00,76.345,76.383,76.301,76.348,1285150000.0
2008-04-22 14:45:00,76.356,76.42,76.344,76.399,977490000.0
2008-04-22 15:00:00,76.396,76.463,76.365,76.4,895230000.0
2008-04-22 15:15:00,76.393,76.521,76.36,76.489,1330800000.0
2008-04-22 15:30:00,76.49,76.525,76.383,76.39,1112850000.0
2008-04-22 15:45:00,76.421,76.421,76.289,76.406,1150720000.0
2008-04-22 16:00:00,76.432,76.589,76.432,76.515,1299670000.0
2008-04-22 16:15:00,76.545,76.564,76.22,76.247,1322850000.0
2008-04-22 16:30:00,76.258,76.313,76.166,76.305,1316850000.0
2008-04-22 16:45:00,76.293,76.419,76.208,76.297,1139680000.0
2008-04-22 17:00:00,76.314,76.324,76.205,76.272,1136560000.0
2008-04-22 17:15:00,76.278,76.301,76.158,76.217,954010000.0
2008-04-22 17:30:00,76.223,76.311,76.168,76.236,730160000.0
2008-04-22 17:45:00,76.264,76.269,75.975,76.003,870350000.0
2008-04-22 18:00:00,76.024,76.131,75.984,76.097,1223710000.0
2008-04-22 18:15:00,76.116,76.18,76.081,76.087,1239160000.0
2008-04-22 18:30:00,76.113,76.164,76.052,76.133,1027740000.0
2008-04-22 18:45:00,76.135,76.149,76.044,76.069,1088000000.0
2008-04-22 19:00:00,76.085,76.139,76.062,76.091,998100000.0
2008-04-22 19:15:00,76.114,76.197,76.053,76.152,1267240000.0
2008-04-22 19:30:00,76.177,76.201,76.121,76.174,1109950000.0
2008-04-22 19:45:00,76.175,76.185,76.134,76.167,995980000.0
2008-04-22 20:00:00,76.172,76.2,76.134,76.169,1434460000.0
2008-04-22 20:15:00,76.178,76.284,76.146,76.227,1397980000.0
2008-04-22 20:30:00,76.226,76.27,76.166,76.198,1285570000.0
2008-04-22 20:45:00,76.213,76.215,76.14,76.161,1215040000.0
2008-04-22 21:00:00,76.171,76.216,76.153,76.189,1340860000.0
2008-04-22 21:15:00,76.212,76.218,76.169,76.169,1399250000.0
2008-04-22 21:30:00,76.193,76.225,76.146,76.208,1134800000.0
2008-04-22 21:45:00,76.225,76.275,76.209,76.233,1094630000.0
2008-04-22 22:00:00,76.265,76.277,76.182,76.191,1151400000.0
2008-04-22 22:15:00,76.212,76.215,76.152,76.176,1304290000.0
2008-04-22 22:30:00,76.201,76.22,76.169,76.214,972260000.0
2008-04-22 22:45:00,76.209,76.265,76.206,76.251,1048790000.0
2008-04-22 23:00:00,76.272,76.272,76.197,76.207,725690000.0
2008-04-22 23:15:00,76.224,76.237,76.184,76.184,655260000.0
2008-04-22 23:30:00,76.212,76.212,76.147,76.148,601200000.0
2008-04-22 23:45:00,76.162,76.162,76.072,76.095,960600000.0
2008-04-23 00:00:00,76.121,76.188,76.116,76.128,1187090000.0
2008-04-23 00:15:00,76.146,76.162,76.103,76.107,627650000.0
2008-04-23 00:30:00,76.124,76.128,76.09,76.099,835270000.0
2008-04-23 00:45:00,76.126,76.135,76.097,76.135,981000000.0
2008-04-23 01:00:00,76.158,76.182,76.119,76.141,1069390000.0
2008-04-23 01:15:00,76.158,76.185,76.139,76.168,1005830000.0
2008-04-23 01:30:00,76.203,76.204,76.152,76.199,778510000.0
2008-04-23 01:45:00,76.221,76.257,76.202,76.257,1173930000.0
2008-04-23 02:00:00,76.266,76.276,76.238,76.276,814350000.0
2008-04-23 02:15:00,76.309,76.335,76.278,76.334,1105870000.0
2008-04-23 02:30:00,76.356,76.38,76.326,76.369,724680000.0
2008-04-23 02:45:00,76.394,76.394,76.341,76.341,600150000.0
2008-04-23 03:00:00,76.353,76.379,76.309,76.379,952480000.0
2008-04-23 03:15:00,76.394,76.423,76.356,76.392,1030930000.0
2008-04-23 03:30:00,76.404,76.424,76.333,76.354,697210000.0
2008-04-23 03:45:00,76.374,76.414,76.355,76.379,1017480000.0
2008-04-23 04:00:00,76.403,76.416,76.353,76.394,1270090000.0
2008-04-23 04:15:00,76.387,76.423,76.283,76.32,1106370000.0
2008-04-23 04:30:00,76.333,76.373,76.287,76.34,879280000.0
2008-04-23 04:45:00,76.366,76.414,76.34,76.414,1140590000.0
2008-04-23 05:00:00,76.409,76.424,76.355,76.369,1262240000.0
2008-04-23 05:15:00,76.395,76.395,76.251,76.297,1021930000.0
2008-04-23 05:30:00,76.325,76.39,76.311,76.386,1257160000.0
2008-04-23 05:45:00,76.395,76.395,76.338,76.341,715430000.0
2008-04-23 06:00:00,76.364,76.373,76.331,76.345,1046870000.0
2008-04-23 06:15:00,76.377,76.434,76.334,76.382,1051570000.0
2008-04-23 06:30:00,76.396,76.415,76.349,76.394,1108700000.0
2008-04-23 06:45:00,76.412,76.444,76.379,76.411,767370000.0
2008-04-23 07:00:00,76.425,76.43,76.356,76.398,1335490000.0
2008-04-23 07:15:00,76.433,76.47,76.378,76.441,1196260000.0
2008-04-23 07:30:00,76.469,76.469,76.344,76.393,1111560000.0
2008-04-23 07:45:00,76.396,76.445,76.36,76.432,1368320000.0
2008-04-23 08:00:00,76.462,76.462,76.388,76.412,1049010000.0
2008-04-23 08:15:00,76.437,76.437,76.327,76.327,907120000.0
2008-04-23 08:30:00,76.334,76.396,76.279,76.36,1339990000.0
2008-04-23 08:45:00,76.383,76.39,76.238,76.326,1336460000.0
2008-04-23 09:00:00,76.341,76.387,76.293,76.352,801190000.0
2008-04-23 09:15:00,76.373,76.375,76.283,76.359,1039420000.0
2008-04-23 09:30:00,76.354,76.384,76.313,76.341,1344310000.0
2008-04-23 09:45:00,76.365,76.393,76.32,76.356,1102680000.0
2008-04-23 10:00:00,76.377,76.424,76.358,76.379,1168530000.0
2008-04-23 10:15:00,76.409,76.459,76.345,76.392,1204410000.0
2008-04-23 10:30:00,76.419,76.521,76.371,76.474,1316520000.0
2008-04-23 10:45:00,76.489,76.534,76.446,76.502,1069650000.0
2008-04-23 11:00:00,76.506,76.605,76.5,76.544,1027870000.0
2008-04-23 11:15:00,76.547,76.547,76.439,76.462,904510000.0
2008-04-23 11:30:00,76.489,76.544,76.459,76.488,820500000.0
2008-04-23 11:45:00,76.504,76.504,76.382,76.382,1141750000.0
2008-04-23 12:00:00,76.402,76.424,76.303,76.383,1235010000.0
2008-04-23 12:15:00,76.386,76.392,76.322,76.387,1161310000.0
2008-04-23 12:30:00,76.404,76.432,76.326,76.344,1060960000.0
2008-04-23 12:45:00,76.36,76.444,76.264,76.342,1018670000.0
2008-04-23 13:00:00,76.342,76.342,76.215,76.229,1048590000.0
2008-04-23 13:15:00,76.24,76.24,76.088,76.164,1375850000.0
2008-04-23 13:30:00,76.184,76.267,76.148,76.248,1099950000.0
2008-04-23 13:45:00,76.273,76.329,76.199,76.294,1183630000.0
2008-04-23 14:00:00,76.286,76.333,76.247,76.325,1159030000.0
2008-04-23 14:15:00,76.324,76.334,76.183,76.198,1155860000.0
2008-04-23 14:30:00,76.222,76.358,76.187,76.292,1309970000.0
2008-04-23 14:45:00,76.309,76.385,76.254,76.319,986420000.0
2008-04-23 15:00:00,76.339,76.43,76.334,76.401,1044480000.0
2008-04-23 15:15:00,76.392,76.418,76.316,76.339,1335830000.0
2008-04-23 15:30:00,76.367,76.389,76.168,76.194,1106820000.0
2008-04-23 15:45:00,76.218,76.286,76.196,76.243,1138850000.0
2008-04-23 16:00:00,76.244,76.333,76.191,76.301,1303660000.0
2008-04-23 16:15:00,76.301,76.413,76.296,76.387,1353630000.0
2008-04-23 16:30:00,76.4,76.552,76.331,76.449,1326490000.0
2008-04-23 16:45:00,76.468,76.59,76.439,76.589,1144240000.0
2008-04-23 17:00:00,76.586,76.7,76.528,76.659,1138000000.0
2008-04-23 17:15:00,76.683,76.683,76.6,76.642,964510000.0
2008-04-23 17:30:00,76.643,76.67,76.546,76.598,740460000.0
2008-04-23 17:45:00,76.615,76.641,76.501,76.511,868790000.0
2008-04-23 18:00:00,76.532,76.553,76.465,76.495,1322210000.0
2008-04-23 18:15:00,76.509,76.524,76.398,76.425,1224020000.0
2008-04-23 18:30:00,76.445,76.501,76.367,76.476,1072440000.0
2008-04-23 18:45:00,76.495,76.496,76.377,76.423,1025300000.0
2008-04-23 19:00:00,76.427,76.443,76.316,76.375,1040050000.0
2008-04-23 19:15:00,76.389,76.524,76.378,76.515,1308220000.0
2008-04-23 19:30:00,76.516,76.562,76.473,76.494,1196460000.0
2008-04-23 19:45:00,76.482,76.601,76.462,76.582,1008610000.0
2008-04-23 20:00:00,76.606,76.623,76.556,76.587,1396810000.0
2008-04-23 20:15:00,76.586,76.627,76.513,76.52,1378370000.0
2008-04-23 20:30:00,76.546,76.598,76.515,76.584,1278500000.0
2008-04-23 20:45:00,76.596,76.61,76.528,76.572,1212400000.0
2008-04-23 21:00:00,76.578,76.597,76.559,76.559,1308560000.0
2008-04-23 21:15:00,76.591,76.592,76.516,76.532,1275280000.0
2008-04-23 21:30:00,76.535,76.545,76.5,76.518,1016390000.0
2008-04-23 21:45:00,76.539,76.562,76.515,76.546,974940000.0
2008-04-23 22:00:00,76.567,76.581,76.536,76.566,1151190000.0
2008-04-23 22:15:00,76.605,76.605,76.537,76.589,886000000.0
2008-04-23 22:30:00,76.584,76.596,76.498,76.531,1057330000.0
2008-04-23 22:45:00,76.548,76.594,76.486,76.49,1000020000.0
2008-04-23 23:00:00,76.506,76.506,76.421,76.427,783210000.0
2008-04-23 23:15:00,76.455,76.487,76.427,76.458,709120000.0
2008-04-23 23:30:00,76.488,76.506,76.42,76.456,778040000.0
2008-04-23 23:45:00,76.485,76.509,76.459,76.487,651430000.0
2008-04-24 00:00:00,76.516,76.521,76.489,76.509,664810000.0
2008-04-24 00:15:00,76.545,76.56,76.495,76.497,657980000.0
2008-04-24 00:30:00,76.524,76.525,76.483,76.498,688810000.0
2008-04-24 00:45:00,76.516,76.52,76.478,76.496,843170000.0
2008-04-24 01:00:00,76.518,76.53,76.498,76.498,763280000.0
2008-04-24 01:15:00,76.534,76.539,76.496,76.497,917480000.0
2008-04-24 01:30:00,76.534,76.558,76.497,76.549,622860000.0
2008-04-24 01:45:00,76.577,76.577,76.514,76.514,1053180000.0
2008-04-24 02:00:00,76.552,76.565,76.48,76.49,1025490000.0
2008-04-24 02:15:00,76.512,76.534,76.46,76.518,1075930000.0
2008-04-24 02:30:00,76.546,76.546,76.452,76.48,793730000.0
2008-04-24 02:45:00,76.495,76.505,76.432,76.456,786750000.0
2008-04-24 03:00:00,76.471,76.498,76.414,76.441,1069380000.0
2008-04-24 03:15:00,76.466,76.54,76.431,76.519,972340000.0
2008-04-24 03:30:00,76.539,76.581,76.504,76.509,684900000.0
2008-04-24 03:45:00,76.536,76.613,76.499,76.598,1020310000.0
2008-04-24 04:00:00,76.601,76.601,76.529,76.53,1234060000.0
2008-04-24 04:15:00,76.564,76.575,76.503,76.547,1051160000.0
2008-04-24 04:30:00,76.569,76.632,76.532,76.618,900350000.0
2008-04-24 04:45:00,76.618,76.635,76.554,76.561,1230060000.0
2008-04-24 05:00:00,76.587,76.595,76.54,76.584,1153210000.0
2008-04-24 05:15:00,76.605,76.607,76.564,76.577,1118710000.0
2008-04-24 05:30:00,76.601,76.644,76.569,76.624,1112990000.0
2008-04-24 05:45:00,76.651,76.689,76.626,76.65,733580000.0
2008-04-24 06:00:00,76.677,76.682,76.613,76.635,1224120000.0
2008-04-24 06:15:00,76.644,76.665,76.593,76.64,1148340000.0
2008-04-24 06:30:00,76.665,76.676,76.615,76.668,1190400000.0
2008-04-24 06:45:00,76.69,76.712,76.647,76.689,548210000.0
2008-04-24 07:00:00,76.734,76.734,76.653,76.653,1268000000.0
2008-04-24 07:15:00,76.674,76.681,76.632,76.655,1158880000.0
2008-04-24 07:30:00,76.699,76.699,76.636,76.641,1063230000.0
2008-04-24 07:45:00,76.683,76.725,76.646,76.679,1397610000.0
2008-04-24 08:00:00,76.68,76.68,76.6,76.663,1086040000.0
2008-04-24 08:15:00,76.668,76.709,76.636,76.658,940100000.0
2008-04-24 08:30:00,76.686,76.686,76.604,76.61,1370690000.0
2008-04-24 08:45:00,76.621,76.712,76.569,76.631,1356630000.0
2008-04-24 09:00:00,76.61,76.643,76.576,76.585,841340000.0
2008-04-24 09:15:00,76.602,76.609,76.524,76.595,1026370000.0
2008-04-24 09:30:00,76.605,76.614,76.546,76.574,1338760000.0
2008-04-24 09:45:00,76.564,76.608,76.514,76.569,1089180000.0
2008-04-24 10:00:00,76.602,76.659,76.5,76.599,1146070000.0
2008-04-24 10:15:00,76.601,76.701,76.517,76.595,1170480000.0
2008-04-24 10:30:00,76.618,76.643,76.545,76.572,1301820000.0
2008-04-24 10:45:00,76.596,76.638,76.541,76.558,1041980000.0
2008-04-24 11:00:00,76.575,76.586,76.415,76.443,1011140000.0
2008-04-24 11:15:00,76.452,76.458,76.379,76.398,907270000.0
2008-04-24 11:30:00,76.423,76.423,76.315,76.343,807820000.0
2008-04-24 11:45:00,76.358,76.405,76.333,76.347,1119260000.0
2008-04-24 12:00:00,76.385,76.385,76.188,76.267,1222060000.0
2008-04-24 12:15:00,76.256,76.331,76.238,76.313,1162100000.0
2008-04-24 12:30:00,76.344,76.381,76.292,76.36,1050150000.0
2008-04-24 12:45:00,76.373,76.373,76.175,76.208,1039230000.0
2008-04-24 13:00:00,76.204,76.215,76.15,76.211,1032920000.0
2008-04-24 13:15:00,76.21,76.329,76.194,76.293,1323480000.0
2008-04-24 13:30:00,76.299,76.322,76.207,76.23,1128370000.0
2008-04-24 13:45:00,76.235,76.263,76.173,76.247,1163100000.0
2008-04-24 14:00:00,76.254,76.254,76.115,76.176,1163780000.0
2008-04-24 14:15:00,76.185,76.254,76.162,76.227,1123280000.0
2008-04-24 14:30:00,76.25,76.528,76.236,76.508,1325260000.0
2008-04-24 14:45:00,76.528,76.539,76.366,76.479,953260000.0
2008-04-24 15:00:00,76.496,76.653,76.481,76.605,1039870000.0
2008-04-24 15:15:00,76.603,76.697,76.554,76.633,1347970000.0
2008-04-24 15:30:00,76.644,76.664,76.487,76.553,1086360000.0
2008-04-24 15:45:00,76.568,76.596,76.461,76.579,1145080000.0
2008-04-24 16:00:00,76.599,76.599,76.31,76.412,1292580000.0
2008-04-24 16:15:00,76.414,76.47,76.338,76.404,1330290000.0
2008-04-24 16:30:00,76.413,76.478,76.358,76.445,1315330000.0
2008-04-24 16:45:00,76.443,76.444,76.339,76.426,1106510000.0
2008-04-24 17:00:00,76.436,76.535,76.401,76.464,1168490000.0
2008-04-24 17:15:00,76.472,76.63,76.449,76.622,958650000.0
2008-04-24 17:30:00,76.629,76.673,76.536,76.655,731480000.0
2008-04-24 17:45:00,76.665,76.703,76.563,76.615,884160000.0
2008-04-24 18:00:00,76.584,76.741,76.565,76.692,1300980000.0
2008-04-24 18:15:00,76.687,76.707,76.595,76.627,1270060000.0
2008-04-24 18:30:00,76.66,76.776,76.638,76.761,1040130000.0
2008-04-24 18:45:00,76.783,76.783,76.669,76.705,1059210000.0
2008-04-24 19:00:00,76.726,76.8,76.701,76.745,1021260000.0
2008-04-24 19:15:00,76.755,76.755,76.619,76.699,1260000000.0
2008-04-24 19:30:00,76.718,76.732,76.631,76.675,1077410000.0
2008-04-24 19:45:00,76.692,76.715,76.624,76.689,991740000.0
2008-04-24 20:00:00,76.721,76.734,76.679,76.719,1400030000.0
2008-04-24 20:15:00,76.742,76.777,76.719,76.748,1376640000.0
2008-04-24 20:30:00,76.762,76.774,76.682,76.685,1261460000.0
2008-04-24 20:45:00,76.71,76.74,76.675,76.72,1187030000.0
2008-04-24 21:00:00,76.727,76.774,76.697,76.759,1322290000.0
2008-04-24 21:15:00,76.789,76.789,76.723,76.749,1427380000.0
2008-04-24 21:30:00,76.781,76.783,76.696,76.702,1220970000.0
2008-04-24 21:45:00,76.728,76.786,76.69,76.756,1131150000.0
2008-04-24 22:00:00,76.779,76.782,76.727,76.773,1332910000.0
2008-04-24 22:15:00,76.794,76.798,76.726,76.784,1233510000.0
2008-04-24 22:30:00,76.82,76.82,76.722,76.735,1050490000.0
2008-04-24 22:45:00,76.757,76.757,76.691,76.745,1127900000.0
2008-04-24 23:00:00,76.723,76.739,76.629,76.631,681500000.0
2008-04-24 23:15:00,76.663,76.731,76.609,76.731,635540000.0
2008-04-24 23:30:00,76.739,76.806,76.725,76.791,642620000.0
2008-04-24 23:45:00,76.815,76.82,76.706,76.726,862990000.0
2008-04-25 00:00:00,76.73,76.744,76.676,76.678,945320000.0
2008-04-25 00:15:00,76.716,76.718,76.653,76.694,511630000.0
2008-04-25 00:30:00,76.722,76.722,76.619,76.628,556490000.0
2008-04-25 00:45:00,76.666,76.675,76.605,76.61,740110000.0
2008-04-25 01:00:00,76.646,76.709,76.621,76.66,821650000.0
2008-04-25 01:15:00,76.679,76.74,76.661,76.719,774980000.0
2008-04-25 01:30:00,76.739,76.786,76.682,76.702,621380000.0
2008-04-25 01:45:00,76.725,76.749,76.67,76.726,933310000.0
2008-04-25 02:00:00,76.763,76.766,76.713,76.736,893420000.0
2008-04-25 02:15:00,76.766,76.782,76.701,76.714,1127860000.0
2008-04-25 02:30:00,76.748,76.779,76.72,76.728,682590000.0
2008-04-25 02:45:00,76.753,76.843,76.724,76.828,692030000.0
2008-04-25 03:00:00,76.846,76.846,76.781,76.794,994500000.0
2008-04-25 03:15:00,76.815,76.817,76.752,76.78,1049080000.0
2008-04-25 03:30:00,76.8,76.804,76.714,76.722,741430000.0
2008-04-25 03:45:00,76.739,76.772,76.692,76.751,1052630000.0
2008-04-25 04:00:00,76.751,76.751,76.668,76.678,1199110000.0
2008-04-25 04:15:00,76.707,76.713,76.654,76.672,1037190000.0
2008-04-25 04:30:00,76.698,76.705,76.638,76.646,724690000.0
2008-04-25 04:45:00,76.643,76.675,76.606,76.63,1359810000.0
2008-04-25 05:00:00,76.67,76.693,76.615,76.619,1274100000.0
2008-04-25 05:15:00,76.655,76.655,76.58,76.596,1143500000.0
2008-04-25 05:30:00,76.622,76.675,76.579,76.675,1275270000.0
2008-04-25 05:45:00,76.679,76.71,76.648,76.679,773870000.0
2008-04-25 06:00:00,76.702,76.743,76.624,76.627,1227110000.0
2008-04-25 06:15:00,76.653,76.7,76.615,76.682,1094620000.0
2008-04-25 06:30:00,76.654,76.683,76.595,76.649,1226970000.0
2008-04-25 06:45:00,76.657,76.657,76.574,76.596,741360000.0
2008-04-25 07:00:00,76.595,76.649,76.554,76.568,1285620000.0
2008-04-25 07:15:00,76.596,76.638,76.527,76.587,1084600000.0
2008-04-25 07:30:00,76.623,76.683,76.582,76.661,1120990000.0
2008-04-25 07:45:00,76.683,76.683,76.579,76.625,1369510000.0
2008-04-25 08:00:00,76.62,76.672,76.587,76.622,1035360000.0
2008-04-25 08:15:00,76.653,76.718,76.608,76.659,891800000.0
2008-04-25 08:30:00,76.689,76.702,76.599,76.681,1340390000.0
2008-04-25 08:45:00,76.668,76.74,76.637,76.658,1333220000.0
2008-04-25 09:00:00,76.676,76.738,76.635,76.69,816570000.0
2008-04-25 09:15:00,76.711,76.734,76.556,76.608,1045420000.0
2008-04-25 09:30:00,76.612,76.715,76.603,76.661,1381720000.0
2008-04-25 09:45:00,76.684,76.836,76.657,76.788,1114850000.0
2008-04-25 10:00:00,76.81,76.81,76.682,76.712,1169760000.0
2008-04-25 10:15:00,76.7,76.801,76.626,76.75,1181600000.0
2008-04-25 10:30:00,76.732,76.764,76.579,76.594,1292770000.0
2008-04-25 10:45:00,76.614,76.665,76.528,76.528,1048410000.0
2008-04-25 11:00:00,76.546,76.619,76.522,76.6,997780000.0
2008-04-25 11:15:00,76.599,76.632,76.472,76.512,897820000.0
2008-04-25 11:30:00,76.51,76.639,76.477,76.61,841430000.0
2008-04-25 11:45:00,76.636,76.667,76.575,76.582,1139800000.0
2008-04-25 12:00:00,76.597,76.644,76.468,76.644,1249950000.0
2008-04-25 12:15:00,76.638,76.638,76.515,76.522,1185710000.0
2008-04-25 12:30:00,76.532,76.6,76.478,76.586,1061360000.0
2008-04-25 12:45:00,76.611,76.65,76.518,76.53,1033140000.0
2008-04-25 13:00:00,76.544,76.58,76.445,76.522,1022520000.0
2008-04-25 13:15:00,76.537,76.544,76.438,76.501,1344610000.0
2008-04-25 13:30:00,76.515,76.556,76.436,76.553,1087750000.0
2008-04-25 13:45:00,76.561,76.581,76.502,76.512,1158850000.0
2008-04-25 14:00:00,76.542,76.582,76.504,76.526,1146800000.0
2008-04-25 14:15:00,76.515,76.536,76.453,76.466,1129340000.0
2008-04-25 14:30:00,76.483,76.567,76.43,76.494,1318130000.0
2008-04-25 14:45:00,76.5,76.567,76.463,76.554,947710000.0
2008-04-25 15:00:00,76.548,76.559,76.499,76.53,1036890000.0
2008-04-25 15:15:00,76.547,76.569,76.439,76.492,1347170000.0
2008-04-25 15:30:00,76.507,76.517,76.362,76.388,1100610000.0
2008-04-25 15:45:00,76.426,76.446,76.334,76.393,1162380000.0
2008-04-25 16:00:00,76.399,76.449,76.329,76.412,1302090000.0
2008-04-25 16:15:00,76.41,76.493,76.371,76.436,1357060000.0
2008-04-25 16:30:00,76.467,76.486,76.298,76.331,1340880000.0
2008-04-25 16:45:00,76.347,76.404,76.247,76.37,1128590000.0
2008-04-25 17:00:00,76.363,76.403,76.283,76.311,1141470000.0
2008-04-25 17:15:00,76.329,76.343,76.196,76.283,950830000.0
2008-04-25 17:30:00,76.309,76.4,76.285,76.365,754500000.0
2008-04-25 17:45:00,76.386,76.436,76.32,76.343,885980000.0
2008-04-25 18:00:00,76.341,76.387,76.333,76.347,1173350000.0
2008-04-25 18:15:00,76.361,76.387,76.313,76.345,1202730000.0
2008-04-25 18:30:00,76.353,76.413,76.307,76.369,1010760000.0
2008-04-25 18:45:00,76.368,76.455,76.346,76.428,1071710000.0
2008-04-25 19:00:00,76.452,76.54,76.411,76.493,1031860000.0
2008-04-25 19:15:00,76.522,76.524,76.433,76.515,1299820000.0
2008-04-25 19:30:00,76.512,76.543,76.486,76.513,1080960000.0
2008-04-25 19:45:00,76.515,76.521,76.421,76.517,1027330000.0
2008-04-25 20:00:00,76.519,76.58,76.505,76.56,1402230000.0
2008-04-25 20:15:00,76.577,76.604,76.527,76.604,1393750000.0
2008-04-25 20:30:00,76.607,76.632,76.51,76.632,1288960000.0
2008-04-25 20:45:00,76.637,76.663,76.596,76.624,1214630000.0
2008-04-25 21:00:00,76.644,76.644,76.589,76.611,1343760000.0
2008-04-25 21:15:00,76.643,76.683,76.62,76.636,1305870000.0
2008-04-25 21:30:00,76.657,76.657,76.587,76.597,966440000.0
2008-04-25 21:45:00,76.61,76.62,76.547,76.575,1040920000.0
2008-04-25 22:00:00,76.573,76.664,76.564,76.646,1120300000.0
2008-04-25 22:15:00,76.673,76.673,76.599,76.669,901350000.0
2008-04-25 22:30:00,76.655,76.655,76.599,76.606,771920000.0
2008-04-25 22:45:00,76.629,76.638,76.584,76.63,1031440000.0
2008-04-28 02:00:00,76.78,76.79,76.694,76.714,1265420000.0
2008-04-28 02:15:00,76.736,76.738,76.689,76.693,749250000.0
2008-04-28 02:30:00,76.722,76.764,76.703,76.743,1124220000.0
2008-04-28 02:45:00,76.761,76.804,76.74,76.792,1253160000.0
2008-04-28 03:00:00,76.793,76.822,76.784,76.806,1003800000.0
2008-04-28 03:15:00,76.792,76.816,76.759,76.794,880110000.0
2008-04-28 03:30:00,76.809,76.869,76.791,76.835,962880000.0
2008-04-28 03:45:00,76.833,76.85,76.794,76.834,1272720000.0
2008-04-28 04:00:00,76.844,76.878,76.82,76.864,1238490000.0
2008-04-28 04:15:00,76.878,76.878,76.783,76.793,834070000.0
2008-04-28 04:30:00,76.804,76.825,76.784,76.821,817970000.0
2008-04-28 04:45:00,76.824,76.836,76.772,76.788,781730000.0
2008-04-28 05:00:00,76.804,76.837,76.765,76.819,1116140000.0
2008-04-28 05:15:00,76.823,76.831,76.758,76.762,1112780000.0
2008-04-28 05:30:00,76.784,76.83,76.749,76.83,1378280000.0
2008-04-28 05:45:00,76.836,76.836,76.756,76.766,1316390000.0
2008-04-28 06:00:00,76.782,76.791,76.735,76.738,1064250000.0
2008-04-28 06:15:00,76.742,76.758,76.671,76.706,1111600000.0
2008-04-28 06:30:00,76.723,76.724,76.637,76.655,1523540000.0
2008-04-28 06:45:00,76.692,76.724,76.654,76.667,1376710000.0
2008-04-28 07:00:00,76.721,76.722,76.662,76.688,1209790000.0
2008-04-28 07:15:00,76.689,76.692,76.606,76.639,1269470000.0
2008-04-28 07:30:00,76.659,76.723,76.642,76.715,1360260000.0
2008-04-28 07:45:00,76.723,76.744,76.693,76.735,1393210000.0
2008-04-28 08:00:00,76.744,76.767,76.646,76.719,972770000.0
2008-04-28 08:15:00,76.73,76.757,76.671,76.727,1143650000.0
2008-04-28 08:30:00,76.735,76.836,76.726,76.74,1313290000.0
2008-04-28 08:45:00,76.769,76.89,76.765,76.865,997000000.0
2008-04-28 09:00:00,76.889,76.918,76.779,76.82,1063460000.0
2008-04-28 09:15:00,76.807,76.825,76.714,76.74,1073210000.0
2008-04-28 09:30:00,76.749,76.813,76.725,76.754,1259370000.0
2008-04-28 09:45:00,76.776,76.797,76.719,76.73,1282290000.0
2008-04-28 10:00:00,76.768,76.769,76.67,76.671,878200000.0
2008-04-28 10:15:00,76.686,76.72,76.63,76.64,733730000.0
2008-04-28 10:30:00,76.659,76.706,76.656,76.664,941140000.0
2008-04-28 10:45:00,76.675,76.686,76.627,76.638,1139840000.0
2008-04-28 11:00:00,76.633,76.633,76.529,76.54,1126460000.0
2008-04-28 11:15:00,76.526,76.661,76.509,76.641,1334950000.0
2008-04-28 11:30:00,76.613,76.642,76.578,76.636,1368520000.0
2008-04-28 11:45:00,76.642,76.663,76.605,76.644,1268040000.0
2008-04-28 12:00:00,76.652,76.76,76.613,76.705,1126320000.0
2008-04-28 12:15:00,76.729,76.741,76.586,76.605,1110810000.0
2008-04-28 12:30:00,76.637,76.669,76.594,76.651,1327870000.0
2008-04-28 12:45:00,76.671,76.686,76.641,76.657,1028440000.0
2008-04-28 13:00:00,76.665,76.685,76.619,76.663,939410000.0
2008-04-28 13:15:00,76.679,76.684,76.591,76.612,1346380000.0
2008-04-28 13:30:00,76.611,76.701,76.596,76.677,1153610000.0
2008-04-28 13:45:00,76.699,76.741,76.665,76.694,1123540000.0
2008-04-28 14:00:00,76.722,76.792,76.692,76.767,1136480000.0
2008-04-28 14:15:00,76.771,76.772,76.641,76.662,1083820000.0
2008-04-28 14:30:00,76.676,76.742,76.655,76.713,1339560000.0
2008-04-28 14:45:00,76.73,76.739,76.591,76.654,1031300000.0
2008-04-28 15:00:00,76.678,76.679,76.594,76.608,1044470000.0
2008-04-28 15:15:00,76.626,76.671,76.582,76.586,1027650000.0
2008-04-28 15:30:00,76.616,76.628,76.53,76.542,1173120000.0
2008-04-28 15:45:00,76.568,76.672,76.541,76.648,1242210000.0
2008-04-28 16:00:00,76.676,76.677,76.565,76.642,1107330000.0
2008-04-28 16:15:00,76.64,76.678,76.588,76.625,801600000.0
2008-04-28 16:30:00,76.64,76.698,76.584,76.616,883440000.0
2008-04-28 16:45:00,76.63,76.682,76.571,76.627,988570000.0
2008-04-28 17:00:00,76.66,76.676,76.539,76.573,1029770000.0
2008-04-28 17:15:00,76.612,76.612,76.508,76.536,1338750000.0
2008-04-28 17:30:00,76.547,76.589,76.521,76.55,1217490000.0
2008-04-28 17:45:00,76.564,76.579,76.51,76.531,1118120000.0
2008-04-28 18:00:00,76.552,76.618,76.528,76.59,1088670000.0
2008-04-28 18:15:00,76.613,76.641,76.553,76.608,1309460000.0
2008-04-28 18:30:00,76.631,76.631,76.553,76.57,1018360000.0
2008-04-28 18:45:00,76.596,76.64,76.573,76.639,767800000.0
2008-04-28 19:00:00,76.625,76.655,76.594,76.628,1350310000.0
2008-04-28 19:15:00,76.638,76.638,76.57,76.624,1401880000.0
2008-04-28 19:30:00,76.627,76.642,76.591,76.599,925710000.0
2008-04-28 19:45:00,76.611,76.645,76.597,76.599,1095910000.0
2008-04-28 20:00:00,76.631,76.631,76.571,76.596,1375310000.0
2008-04-28 20:15:00,76.622,76.624,76.564,76.58,1095150000.0
2008-04-28 20:30:00,76.588,76.654,76.577,76.632,1250610000.0
2008-04-28 20:45:00,76.632,76.632,76.517,76.534,1351550000.0
2008-04-28 21:00:00,76.543,76.549,76.499,76.52,795630000.0
2008-04-28 21:15:00,76.539,76.539,76.439,76.444,1221590000.0
2008-04-28 21:30:00,76.455,76.469,76.398,76.457,1128970000.0
2008-04-28 21:45:00,76.474,76.501,76.459,76.476,1212910000.0
2008-04-28 22:00:00,76.486,76.51,76.439,76.501,857210000.0
2008-04-28 22:15:00,76.522,76.531,76.478,76.51,1255200000.0
2008-04-28 22:30:00,76.524,76.553,76.495,76.519,1082460000.0
2008-04-28 22:45:00,76.531,76.56,76.505,76.508,1193010000.0
2008-04-28 23:00:00,76.512,76.512,76.418,76.436,1308120000.0
2008-04-28 23:15:00,76.453,76.485,76.429,76.449,851210000.0
2008-04-28 23:30:00,76.474,76.525,76.457,76.489,1044720000.0
2008-04-28 23:45:00,76.522,76.548,76.433,76.53,1248760000.0
2008-04-29 00:00:00,76.566,76.568,76.497,76.519,983770000.0
2008-04-29 00:15:00,76.549,76.551,76.506,76.53,677170000.0
2008-04-29 00:30:00,76.551,76.57,76.511,76.531,943480000.0
2008-04-29 00:45:00,76.555,76.559,76.498,76.519,971530000.0
2008-04-29 01:00:00,76.538,76.541,76.493,76.536,734420000.0
2008-04-29 01:15:00,76.556,76.557,76.49,76.507,716820000.0
2008-04-29 01:30:00,76.545,76.545,76.464,76.474,1165700000.0
2008-04-29 01:45:00,76.502,76.502,76.437,76.448,980370000.0
2008-04-29 02:00:00,76.463,76.537,76.408,76.537,1080660000.0
2008-04-29 02:15:00,76.564,76.577,76.487,76.527,786400000.0
2008-04-29 02:30:00,76.544,76.545,76.487,76.5,988600000.0
2008-04-29 02:45:00,76.534,76.534,76.459,76.479,1253540000.0
2008-04-29 03:00:00,76.506,76.506,76.444,76.494,472930000.0
2008-04-29 03:15:00,76.522,76.557,76.46,76.526,685060000.0
2008-04-29 03:30:00,76.543,76.544,76.501,76.523,810030000.0
2008-04-29 03:45:00,76.535,76.57,76.491,76.567,664480000.0
2008-04-29 04:00:00,76.561,76.561,76.522,76.527,756750000.0
2008-04-29 04:15:00,76.575,76.619,76.532,76.558,900430000.0
2008-04-29 04:30:00,76.574,76.6,76.544,76.552,925680000.0
2008-04-29 04:45:00,76.579,76.6,76.547,76.583,841440000.0
2008-04-29 05:00:00,76.607,76.61,76.559,76.595,977930000.0
2008-04-29 05:15:00,76.613,76.616,76.545,76.577,803320000.0
2008-04-29 05:30:00,76.577,76.59,76.531,76.536,1050380000.0
2008-04-29 05:45:00,76.547,76.584,76.514,76.568,625990000.0
2008-04-29 06:00:00,76.584,76.586,76.532,76.555,655290000.0
2008-04-29 06:15:00,76.581,76.637,76.547,76.635,1340620000.0
2008-04-29 06:30:00,76.666,76.682,76.612,76.625,994220000.0
2008-04-29 06:45:00,76.658,76.658,76.589,76.616,847300000.0
2008-04-29 07:00:00,76.638,76.671,76.591,76.647,1207740000.0
2008-04-29 07:15:00,76.652,76.69,76.61,76.642,975900000.0
2008-04-29 07:30:00,76.664,76.675,76.6,76.675,1063330000.0
2008-04-29 07:45:00,76.693,76.693,76.584,76.627,1314740000.0
2008-04-29 08:00:00,76.652,76.692,76.603,76.627,1039950000.0
2008-04-29 08:15:00,76.644,76.651,76.536,76.539,1137740000.0
2008-04-29 08:30:00,76.549,76.606,76.506,76.512,1322550000.0
2008-04-29 08:45:00,76.542,76.555,76.46,76.482,1291840000.0
2008-04-29 09:00:00,76.513,76.613,76.471,76.495,1230190000.0
2008-04-29 09:15:00,76.516,76.571,76.494,76.551,1118320000.0
2008-04-29 09:30:00,76.544,76.56,76.448,76.483,1154540000.0
2008-04-29 09:45:00,76.487,76.526,76.437,76.499,1430840000.0
2008-04-29 10:00:00,76.522,76.574,76.475,76.513,1257660000.0
2008-04-29 10:15:00,76.546,76.565,76.486,76.54,1225340000.0
2008-04-29 10:30:00,76.56,76.603,76.484,76.576,1092950000.0
2008-04-29 10:45:00,76.602,76.641,76.547,76.595,852170000.0
2008-04-29 11:00:00,76.619,76.65,76.576,76.636,867300000.0
2008-04-29 11:15:00,76.662,76.697,76.595,76.677,851760000.0
2008-04-29 11:30:00,76.733,76.733,76.607,76.651,1224760000.0
2008-04-29 11:45:00,76.686,76.686,76.588,76.607,1290620000.0
2008-04-29 12:00:00,76.646,76.662,76.558,76.574,1095300000.0
2008-04-29 12:15:00,76.604,76.613,76.508,76.519,1024280000.0
2008-04-29 12:30:00,76.536,76.542,76.419,76.488,1145630000.0
2008-04-29 12:45:00,76.503,76.503,76.431,76.454,1145910000.0
2008-04-29 13:00:00,76.48,76.504,76.423,76.471,1170200000.0
2008-04-29 13:15:00,76.487,76.494,76.393,76.466,1097860000.0
2008-04-29 13:30:00,76.467,76.486,76.353,76.383,1236090000.0
2008-04-29 13:45:00,76.392,76.392,76.224,76.27,1168980000.0
2008-04-29 14:00:00,76.294,76.294,76.182,76.27,1158960000.0
2008-04-29 14:15:00,76.283,76.317,76.252,76.288,1012590000.0
2008-04-29 14:30:00,76.307,76.342,76.27,76.336,991170000.0
2008-04-29 14:45:00,76.344,76.345,76.251,76.258,1162010000.0
2008-04-29 15:00:00,76.262,76.332,76.185,76.275,1105830000.0
2008-04-29 15:15:00,76.287,76.313,76.242,76.297,1006740000.0
2008-04-29 15:30:00,76.307,76.335,76.266,76.287,1326480000.0
2008-04-29 15:45:00,76.298,76.315,76.194,76.222,1304480000.0
2008-04-29 16:00:00,76.229,76.325,76.031,76.069,1038540000.0
2008-04-29 16:15:00,76.065,76.07,75.824,75.876,1092330000.0
2008-04-29 16:30:00,75.894,76.021,75.841,75.991,1063870000.0
2008-04-29 16:45:00,75.995,75.999,75.851,75.899,1014510000.0
2008-04-29 17:00:00,75.916,75.99,75.888,75.932,987580000.0
2008-04-29 17:15:00,75.956,76.043,75.899,76.013,1346140000.0
2008-04-29 17:30:00,76.042,76.074,75.962,75.968,1109570000.0
2008-04-29 17:45:00,76.001,76.001,75.916,75.916,1022620000.0
2008-04-29 18:00:00,75.955,75.986,75.922,75.936,1423490000.0
2008-04-29 18:15:00,75.955,75.997,75.924,75.98,1082860000.0
2008-04-29 18:30:00,76.0,76.072,75.985,76.029,1064220000.0
2008-04-29 18:45:00,76.062,76.123,76.029,76.096,1185170000.0
2008-04-29 19:00:00,76.128,76.128,76.06,76.078,1199180000.0
2008-04-29 19:15:00,76.098,76.148,76.088,76.095,1065600000.0
2008-04-29 19:30:00,76.125,76.185,76.102,76.131,1065120000.0
2008-04-29 19:45:00,76.153,76.167,76.074,76.125,1209530000.0
2008-04-29 20:00:00,76.134,76.147,76.079,76.086,840790000.0
2008-04-29 20:15:00,76.128,76.161,76.035,76.155,1130910000.0
2008-04-29 20:30:00,76.192,76.249,76.137,76.246,1256680000.0
2008-04-29 20:45:00,76.276,76.32,76.254,76.305,935690000.0
2008-04-29 21:00:00,76.339,76.339,76.282,76.294,1139630000.0
2008-04-29 21:15:00,76.333,76.334,76.278,76.286,1726890000.0
2008-04-29 21:30:00,76.32,76.32,76.27,76.298,948520000.0
2008-04-29 21:45:00,76.326,76.345,76.283,76.321,1288080000.0
2008-04-29 22:00:00,76.364,76.364,76.305,76.335,1009080000.0
2008-04-29 22:15:00,76.361,76.382,76.318,76.362,1151100000.0
2008-04-29 22:30:00,76.38,76.38,76.308,76.316,975470000.0
2008-04-29 22:45:00,76.331,76.37,76.284,76.336,547880000.0
2008-04-29 23:00:00,76.364,76.412,76.319,76.359,855310000.0
2008-04-29 23:15:00,76.411,76.418,76.34,76.357,699060000.0
2008-04-29 23:30:00,76.436,76.436,76.34,76.348,388470000.0
2008-04-29 23:45:00,76.39,76.439,76.34,76.381,643730000.0
2008-04-30 00:00:00,76.432,76.432,76.337,76.349,880040000.0
2008-04-30 00:15:00,76.385,76.41,76.321,76.341,673520000.0
2008-04-30 00:30:00,76.384,76.389,76.321,76.321,840030000.0
2008-04-30 00:45:00,76.395,76.395,76.287,76.335,644100000.0
2008-04-30 01:00:00,76.372,76.372,76.246,76.26,695780000.0
2008-04-30 01:15:00,76.32,76.32,76.244,76.249,757890000.0
2008-04-30 01:30:00,76.284,76.284,76.218,76.218,587910000.0
2008-04-30 01:45:00,76.279,76.292,76.215,76.251,1063810000.0
2008-04-30 02:00:00,76.296,76.308,76.235,76.284,1220450000.0
2008-04-30 02:15:00,76.324,76.382,76.281,76.328,1145570000.0
2008-04-30 02:30:00,76.36,76.413,76.334,76.398,1099370000.0
2008-04-30 02:45:00,76.447,76.474,76.364,76.397,1358840000.0
2008-04-30 03:00:00,76.434,76.456,76.381,76.388,563250000.0
2008-04-30 03:15:00,76.413,76.452,76.382,76.417,642950000.0
2008-04-30 03:30:00,76.433,76.514,76.383,76.461,799740000.0
2008-04-30 03:45:00,76.523,76.523,76.462,76.495,1011630000.0
2008-04-30 04:00:00,76.529,76.529,76.43,76.446,828480000.0
2008-04-30 04:15:00,76.472,76.513,76.416,76.469,1037450000.0
2008-04-30 04:30:00,76.516,76.516,76.412,76.427,1141000000.0
2008-04-30 04:45:00,76.452,76.454,76.361,76.396,882560000.0
2008-04-30 05:00:00,76.411,76.435,76.347,76.347,1003420000.0
2008-04-30 05:15:00,76.385,76.387,76.302,76.335,1013340000.0
2008-04-30 05:30:00,76.385,76.387,76.312,76.334,1240310000.0
2008-04-30 05:45:00,76.372,76.386,76.328,76.368,661460000.0
2008-04-30 06:00:00,76.418,76.418,76.335,76.365,444650000.0
2008-04-30 06:15:00,76.377,76.392,76.298,76.308,1260340000.0
2008-04-30 06:30:00,76.333,76.358,76.265,76.265,1106230000.0
2008-04-30 06:45:00,76.282,76.308,76.24,76.296,1000590000.0
2008-04-30 07:00:00,76.341,76.341,76.211,76.259,1323880000.0
2008-04-30 07:15:00,76.281,76.281,76.151,76.159,1066640000.0
2008-04-30 07:30:00,76.192,76.224,76.155,76.213,1078860000.0
2008-04-30 07:45:00,76.26,76.274,76.174,76.178,1313400000.0
2008-04-30 08:00:00,76.213,76.221,76.141,76.157,1126800000.0
2008-04-30 08:15:00,76.222,76.222,76.12,76.139,1134810000.0
2008-04-30 08:30:00,76.182,76.182,76.114,76.163,1310170000.0
2008-04-30 08:45:00,76.192,76.253,76.141,76.19,1287340000.0
2008-04-30 09:00:00,76.235,76.303,76.185,76.291,1212700000.0
2008-04-30 09:15:00,76.314,76.339,76.258,76.318,1246240000.0
2008-04-30 09:30:00,76.346,76.431,76.327,76.363,1090840000.0
2008-04-30 09:45:00,76.38,76.433,76.314,76.426,1409270000.0
2008-04-30 10:00:00,76.461,76.49,76.352,76.405,1185390000.0
2008-04-30 10:15:00,76.421,76.552,76.404,76.503,1261390000.0
2008-04-30 10:30:00,76.531,76.57,76.468,76.497,1098660000.0
2008-04-30 10:45:00,76.492,76.494,76.387,76.415,850940000.0
2008-04-30 11:00:00,76.433,76.482,76.383,76.431,880340000.0
2008-04-30 11:15:00,76.457,76.47,76.384,76.406,865500000.0
2008-04-30 11:30:00,76.458,76.5,76.41,76.41,1196630000.0
2008-04-30 11:45:00,76.466,76.466,76.347,76.396,1255590000.0
2008-04-30 12:00:00,76.441,76.482,76.375,76.472,1067680000.0
2008-04-30 12:15:00,76.466,76.482,76.369,76.402,998950000.0
2008-04-30 12:30:00,76.438,76.523,76.413,76.521,1128110000.0
2008-04-30 12:45:00,76.564,76.564,76.434,76.45,1129010000.0
2008-04-30 13:00:00,76.42,76.533,76.42,76.516,1148410000.0
2008-04-30 13:15:00,76.544,76.602,76.512,76.566,1101140000.0
2008-04-30 13:30:00,76.592,76.754,76.542,76.754,1222400000.0
2008-04-30 13:45:00,76.78,76.788,76.715,76.747,1161510000.0
2008-04-30 14:00:00,76.774,76.866,76.727,76.846,1125740000.0
2008-04-30 14:15:00,76.873,76.933,76.782,76.869,1073160000.0
2008-04-30 14:30:00,76.899,76.953,76.76,76.834,1056600000.0
2008-04-30 14:45:00,76.844,76.874,76.744,76.826,1202000000.0
2008-04-30 15:00:00,76.831,76.993,76.811,76.962,1120620000.0
2008-04-30 15:15:00,76.983,76.985,76.86,76.86,987110000.0
2008-04-30 15:30:00,76.888,76.981,76.845,76.965,1337500000.0
2008-04-30 15:45:00,76.997,77.01,76.887,76.942,1319970000.0
2008-04-30 16:00:00,76.949,76.992,76.903,76.903,1043080000.0
2008-04-30 16:15:00,76.922,76.923,76.812,76.839,1105580000.0
2008-04-30 16:30:00,76.871,76.887,76.813,76.836,1060160000.0
2008-04-30 16:45:00,76.853,76.909,76.771,76.909,998150000.0
2008-04-30 17:00:00,76.943,77.002,76.872,76.915,975790000.0
2008-04-30 17:15:00,76.961,76.992,76.893,76.916,1360490000.0
2008-04-30 17:30:00,76.925,76.951,76.864,76.911,1086090000.0
2008-04-30 17:45:00,76.941,76.954,76.878,76.939,1003220000.0
2008-04-30 18:00:00,76.963,76.964,76.857,76.904,1414010000.0
2008-04-30 18:15:00,76.929,76.948,76.878,76.935,1171340000.0
2008-04-30 18:30:00,76.953,76.953,76.892,76.915,989310000.0
2008-04-30 18:45:00,76.931,76.931,76.788,76.815,1199120000.0
2008-04-30 19:00:00,76.854,76.854,76.754,76.786,1298690000.0
2008-04-30 19:15:00,76.823,76.856,76.784,76.825,1110400000.0
2008-04-30 19:30:00,76.862,76.908,76.793,76.849,974090000.0
2008-04-30 19:45:00,76.881,76.903,76.794,76.8,1293150000.0
2008-04-30 20:00:00,76.834,76.947,76.813,76.902,875740000.0
2008-04-30 20:15:00,76.848,77.089,76.698,76.835,1203840000.0
2008-04-30 20:30:00,76.843,76.923,76.777,76.856,1299880000.0
2008-04-30 20:45:00,76.876,76.876,76.588,76.618,987510000.0
2008-04-30 21:00:00,76.627,76.651,76.439,76.471,1340240000.0
2008-04-30 21:15:00,76.506,76.578,76.47,76.476,1630060000.0
2008-04-30 21:30:00,76.512,76.628,76.495,76.627,1009810000.0
2008-04-30 21:45:00,76.677,76.692,76.589,76.599,1313640000.0
2008-04-30 22:00:00,76.627,76.652,76.548,76.556,1212480000.0
2008-04-30 22:15:00,76.58,76.623,76.548,76.555,762340000.0
2008-04-30 22:30:00,76.586,76.586,76.517,76.522,979700000.0
2008-04-30 22:45:00,76.559,76.559,76.449,76.534,571130000.0
2008-04-30 23:00:00,76.59,76.598,76.528,76.588,748570000.0
2008-04-30 23:15:00,76.603,76.652,76.541,76.568,565910000.0
2008-04-30 23:30:00,76.574,76.574,76.512,76.567,422080000.0
2008-04-30 23:45:00,76.597,76.635,76.563,76.585,755970000.0
2008-05-01 00:00:00,76.61,76.61,76.527,76.528,640060000.0
2008-05-01 00:15:00,76.598,76.598,76.474,76.484,907530000.0
2008-05-01 00:30:00,76.498,76.561,76.483,76.538,800780000.0
2008-05-01 00:45:00,76.562,76.562,76.479,76.517,539120000.0
2008-05-01 01:00:00,76.523,76.566,76.505,76.541,703380000.0
2008-05-01 01:15:00,76.553,76.553,76.491,76.538,703120000.0
2008-05-01 01:30:00,76.565,76.565,76.51,76.54,560790000.0
2008-05-01 01:45:00,76.556,76.562,76.532,76.532,943110000.0
2008-05-01 02:00:00,76.554,76.57,76.467,76.507,1260370000.0
2008-05-01 02:15:00,76.524,76.524,76.432,76.465,1140010000.0
2008-05-01 02:30:00,76.48,76.537,76.46,76.53,1172160000.0
2008-05-01 02:45:00,76.565,76.567,76.482,76.485,1200270000.0
2008-05-01 03:00:00,76.494,76.504,76.393,76.436,601050000.0
2008-05-01 03:15:00,76.435,76.473,76.391,76.473,855520000.0
2008-05-01 03:30:00,76.459,76.489,76.422,76.422,863250000.0
2008-05-01 03:45:00,76.432,76.432,76.33,76.374,1010620000.0
2008-05-01 04:00:00,76.376,76.433,76.347,76.427,839680000.0
2008-05-01 04:15:00,76.419,76.421,76.325,76.347,903250000.0
2008-05-01 04:30:00,76.342,76.386,76.315,76.386,945840000.0
2008-05-01 04:45:00,76.387,76.398,76.354,76.377,877650000.0
2008-05-01 05:00:00,76.382,76.422,76.364,76.412,962190000.0
2008-05-01 05:15:00,76.413,76.449,76.396,76.398,992210000.0
2008-05-01 05:30:00,76.423,76.47,76.396,76.444,1332610000.0
2008-05-01 05:45:00,76.455,76.455,76.408,76.419,535810000.0
2008-05-01 06:00:00,76.424,76.424,76.381,76.406,624400000.0
2008-05-01 06:15:00,76.405,76.408,76.358,76.388,1043090000.0
2008-05-01 06:30:00,76.416,76.416,76.341,76.365,1063080000.0
2008-05-01 06:45:00,76.363,76.365,76.282,76.333,878050000.0
2008-05-01 07:00:00,76.346,76.35,76.281,76.338,1065980000.0
2008-05-01 07:15:00,76.336,76.358,76.303,76.334,1055110000.0
2008-05-01 07:30:00,76.33,76.356,76.303,76.338,1064800000.0
2008-05-01 07:45:00,76.365,76.395,76.323,76.393,1346650000.0
2008-05-01 08:00:00,76.413,76.461,76.365,76.422,1111400000.0
2008-05-01 08:15:00,76.424,76.452,76.38,76.418,1118210000.0
2008-05-01 08:30:00,76.441,76.443,76.332,76.336,1329550000.0
2008-05-01 08:45:00,76.341,76.341,76.245,76.275,1196510000.0
2008-05-01 09:00:00,76.298,76.404,76.274,76.397,1227880000.0
2008-05-01 09:15:00,76.394,76.578,76.351,76.469,1239640000.0
2008-05-01 09:30:00,76.482,76.54,76.443,76.445,1171670000.0
2008-05-01 09:45:00,76.457,76.598,76.457,76.552,1425850000.0
2008-05-01 10:00:00,76.563,76.563,76.453,76.484,1277510000.0
2008-05-01 10:15:00,76.477,76.521,76.447,76.468,1182980000.0
2008-05-01 10:30:00,76.469,76.53,76.352,76.53,1097460000.0
2008-05-01 10:45:00,76.535,76.548,76.361,76.444,851930000.0
2008-05-01 11:00:00,76.44,76.474,76.375,76.441,892620000.0
2008-05-01 11:15:00,76.456,76.558,76.431,76.53,859340000.0
2008-05-01 11:30:00,76.548,76.562,76.49,76.551,1205280000.0
2008-05-01 11:45:00,76.543,76.563,76.445,76.456,1277860000.0
2008-05-01 12:00:00,76.451,76.493,76.445,76.486,986670000.0
2008-05-01 12:15:00,76.493,76.545,76.471,76.502,933310000.0
2008-05-01 12:30:00,76.513,76.584,76.467,76.55,1148970000.0
2008-05-01 12:45:00,76.574,76.622,76.546,76.556,1124570000.0
2008-05-01 13:00:00,76.569,76.583,76.487,76.519,1151690000.0
2008-05-01 13:15:00,76.539,76.615,76.523,76.614,1104840000.0
2008-05-01 13:30:00,76.614,76.614,76.514,76.594,1208430000.0
2008-05-01 13:45:00,76.588,76.658,76.571,76.637,1145720000.0
2008-05-01 14:00:00,76.651,76.671,76.601,76.625,1147950000.0
2008-05-01 14:15:00,76.615,76.655,76.589,76.602,1090030000.0
2008-05-01 14:30:00,76.6,76.631,76.466,76.47,1039900000.0
2008-05-01 14:45:00,76.487,76.51,76.365,76.398,1171860000.0
2008-05-01 15:00:00,76.398,76.398,76.267,76.334,1129170000.0
2008-05-01 15:15:00,76.317,76.355,76.262,76.306,1009750000.0
2008-05-01 15:30:00,76.337,76.359,76.256,76.333,1405950000.0
2008-05-01 15:45:00,76.326,76.44,76.305,76.33,1335430000.0
2008-05-01 16:00:00,76.321,76.52,76.229,76.369,1023480000.0
2008-05-01 16:15:00,76.378,76.425,76.324,76.41,1124340000.0
2008-05-01 16:30:00,76.418,76.428,76.297,76.411,1015680000.0
2008-05-01 16:45:00,76.394,76.471,76.327,76.438,998750000.0
2008-05-01 17:00:00,76.436,76.45,76.374,76.378,1019230000.0
2008-05-01 17:15:00,76.39,76.409,76.294,76.298,1372520000.0
2008-05-01 17:30:00,76.322,76.395,76.297,76.35,1128540000.0
2008-05-01 17:45:00,76.373,76.442,76.325,76.413,914300000.0
2008-05-01 18:00:00,76.435,76.511,76.412,76.511,1360150000.0
2008-05-01 18:15:00,76.5,76.544,76.463,76.524,990160000.0
2008-05-01 18:30:00,76.538,76.646,76.512,76.631,1066830000.0
2008-05-01 18:45:00,76.669,76.74,76.639,76.681,1204250000.0
2008-05-01 19:00:00,76.705,76.796,76.682,76.749,1296510000.0
2008-05-01 19:15:00,76.74,76.835,76.726,76.77,1059750000.0
2008-05-01 19:30:00,76.775,76.775,76.671,76.681,966560000.0
2008-05-01 19:45:00,76.687,76.715,76.634,76.652,1367210000.0
2008-05-01 20:00:00,76.649,76.654,76.578,76.593,862790000.0
2008-05-01 20:15:00,76.597,76.682,76.554,76.584,1149330000.0
2008-05-01 20:30:00,76.597,76.728,76.581,76.693,1321890000.0
2008-05-01 20:45:00,76.703,76.703,76.598,76.613,999950000.0
2008-05-01 21:00:00,76.628,76.662,76.595,76.649,1324770000.0
2008-05-01 21:15:00,76.665,76.669,76.617,76.622,1619710000.0
2008-05-01 21:30:00,76.631,76.633,76.591,76.618,767950000.0
2008-05-01 21:45:00,76.609,76.624,76.578,76.593,830710000.0
2008-05-01 22:00:00,76.618,76.628,76.594,76.624,919520000.0
2008-05-01 22:15:00,76.654,76.721,76.651,76.719,418570000.0
2008-05-01 22:30:00,76.738,76.739,76.681,76.682,637330000.0
2008-05-01 22:45:00,76.701,76.703,76.641,76.641,574370000.0
2008-05-01 23:00:00,76.656,76.699,76.651,76.691,657560000.0
2008-05-01 23:15:00,76.702,76.702,76.639,76.649,700870000.0
2008-05-01 23:30:00,76.677,76.677,76.601,76.658,515300000.0
2008-05-01 23:45:00,76.674,76.674,76.619,76.631,617330000.0
2008-05-02 00:00:00,76.647,76.671,76.629,76.647,1136370000.0
2008-05-02 00:15:00,76.653,76.666,76.62,76.638,788590000.0
2008-05-02 00:30:00,76.659,76.659,76.625,76.629,805950000.0
2008-05-02 00:45:00,76.654,76.688,76.627,76.688,539640000.0
2008-05-02 01:00:00,76.684,76.684,76.598,76.64,650240000.0
2008-05-02 01:15:00,76.653,76.666,76.61,76.647,666950000.0
2008-05-02 01:30:00,76.663,76.675,76.614,76.637,624780000.0
2008-05-02 01:45:00,76.655,76.657,76.605,76.625,1055380000.0
2008-05-02 02:00:00,76.637,76.692,76.628,76.676,1278700000.0
2008-05-02 02:15:00,76.684,76.717,76.648,76.705,1123600000.0
2008-05-02 02:30:00,76.712,76.794,76.676,76.752,1159390000.0
2008-05-02 02:45:00,76.775,76.775,76.721,76.73,1264350000.0
2008-05-02 03:00:00,76.754,76.785,76.713,76.736,605030000.0
2008-05-02 03:15:00,76.756,76.851,76.726,76.794,815240000.0
2008-05-02 03:30:00,76.814,76.814,76.762,76.771,738220000.0
2008-05-02 03:45:00,76.786,76.786,76.735,76.784,873060000.0
2008-05-02 04:00:00,76.781,76.794,76.746,76.785,881330000.0
2008-05-02 04:15:00,76.79,76.811,76.754,76.775,924650000.0
2008-05-02 04:30:00,76.797,76.804,76.708,76.729,1091470000.0
2008-05-02 04:45:00,76.753,76.816,76.729,76.79,890160000.0
2008-05-02 05:00:00,76.807,76.814,76.721,76.751,1100380000.0
2008-05-02 05:15:00,76.753,76.782,76.714,76.767,1046570000.0
2008-05-02 05:30:00,76.793,76.793,76.74,76.74,1224430000.0
2008-05-02 05:45:00,76.764,76.822,76.755,76.806,682700000.0
2008-05-02 06:00:00,76.813,76.816,76.763,76.796,637930000.0
2008-05-02 06:15:00,76.797,76.8,76.736,76.748,1328220000.0
2008-05-02 06:30:00,76.774,76.82,76.733,76.777,918720000.0
2008-05-02 06:45:00,76.785,76.787,76.729,76.73,835800000.0
2008-05-02 07:00:00,76.787,76.787,76.706,76.719,1195100000.0
2008-05-02 07:15:00,76.762,76.762,76.68,76.716,1063790000.0
2008-05-02 07:30:00,76.723,76.754,76.705,76.72,1060330000.0
2008-05-02 07:45:00,76.756,76.784,76.694,76.77,1191340000.0
2008-05-02 08:00:00,76.773,76.821,76.761,76.799,1140350000.0
2008-05-02 08:15:00,76.803,76.823,76.767,76.804,1075090000.0
2008-05-02 08:30:00,76.841,76.841,76.738,76.783,1319210000.0
2008-05-02 08:45:00,76.789,76.99,76.767,76.914,1267360000.0
2008-05-02 09:00:00,76.944,76.944,76.8,76.842,1239940000.0
2008-05-02 09:15:00,76.831,76.866,76.802,76.847,1263160000.0
2008-05-02 09:30:00,76.871,76.892,76.789,76.818,1171760000.0
2008-05-02 09:45:00,76.833,76.833,76.697,76.75,1442410000.0
2008-05-02 10:00:00,76.765,76.811,76.732,76.777,1276110000.0
2008-05-02 10:15:00,76.794,76.82,76.75,76.8,1239720000.0
2008-05-02 10:30:00,76.813,76.827,76.772,76.788,1127510000.0
2008-05-02 10:45:00,76.802,76.833,76.757,76.811,857980000.0
2008-05-02 11:00:00,76.824,76.848,76.763,76.827,890550000.0
2008-05-02 11:15:00,76.831,76.831,76.724,76.734,869750000.0
2008-05-02 11:30:00,76.751,76.771,76.695,76.719,1214100000.0
2008-05-02 11:45:00,76.73,76.813,76.702,76.773,1189750000.0
2008-05-02 12:00:00,76.767,76.794,76.714,76.745,1080710000.0
2008-05-02 12:15:00,76.735,76.774,76.707,76.739,1038730000.0
2008-05-02 12:30:00,76.732,76.775,76.691,76.731,1139060000.0
2008-05-02 12:45:00,76.745,76.789,76.72,76.756,1136260000.0
2008-05-02 13:00:00,76.766,76.82,76.766,76.794,1167750000.0
2008-05-02 13:15:00,76.799,76.872,76.783,76.851,1131020000.0
2008-05-02 13:30:00,76.871,76.903,76.832,76.878,1242650000.0
2008-05-02 13:45:00,76.896,76.912,76.831,76.831,1099040000.0
2008-05-02 14:00:00,76.839,76.89,76.813,76.845,1126110000.0
2008-05-02 14:15:00,76.865,76.92,76.718,76.743,1101260000.0
2008-05-02 14:30:00,76.809,77.417,76.809,77.177,1036010000.0
2008-05-02 14:45:00,77.179,77.223,77.07,77.202,1196570000.0
2008-05-02 15:00:00,77.208,77.393,77.197,77.356,1130970000.0
2008-05-02 15:15:00,77.35,77.371,77.191,77.231,996660000.0
2008-05-02 15:30:00,77.241,77.28,77.19,77.268,1332880000.0
2008-05-02 15:45:00,77.278,77.352,77.217,77.337,1340420000.0
2008-05-02 16:00:00,77.354,77.419,77.29,77.321,1045710000.0
2008-05-02 16:15:00,77.319,77.332,77.193,77.209,1071830000.0
2008-05-02 16:30:00,77.221,77.333,77.187,77.191,1059920000.0
2008-05-02 16:45:00,77.212,77.24,77.138,77.146,995630000.0
2008-05-02 17:00:00,77.155,77.2,77.088,77.177,995820000.0
2008-05-02 17:15:00,77.183,77.183,77.103,77.131,1347520000.0
2008-05-02 17:30:00,77.132,77.172,77.106,77.164,1113650000.0
2008-05-02 17:45:00,77.149,77.211,77.137,77.203,1030650000.0
2008-05-02 18:00:00,77.202,77.203,77.119,77.131,1439390000.0
2008-05-02 18:15:00,77.134,77.173,77.123,77.156,1167020000.0
2008-05-02 18:30:00,77.146,77.162,77.076,77.115,1072410000.0
2008-05-02 18:45:00,77.104,77.191,77.074,77.135,1222810000.0
2008-05-02 19:00:00,77.15,77.173,77.082,77.163,1343220000.0
2008-05-02 19:15:00,77.174,77.214,77.121,77.135,1152910000.0
2008-05-02 19:30:00,77.137,77.181,77.075,77.125,1026310000.0
2008-05-02 19:45:00,77.136,77.197,77.115,77.149,1361870000.0
2008-05-02 20:00:00,77.144,77.179,77.028,77.096,848580000.0
2008-05-02 20:15:00,77.103,77.132,77.044,77.084,1190670000.0
2008-05-02 20:30:00,77.077,77.13,77.057,77.068,1262260000.0
2008-05-02 20:45:00,77.075,77.169,77.064,77.162,971130000.0
2008-05-02 21:00:00,77.171,77.213,77.118,77.206,1292810000.0
2008-05-02 21:15:00,77.228,77.231,77.163,77.208,1542360000.0
2008-05-02 21:30:00,77.231,77.231,77.186,77.21,897250000.0
2008-05-02 21:45:00,77.213,77.242,77.183,77.24,1213010000.0
2008-05-02 22:00:00,77.261,77.284,77.217,77.238,1188530000.0
2008-05-02 22:15:00,77.243,77.248,77.181,77.207,1302660000.0
2008-05-02 22:30:00,77.213,77.238,77.196,77.211,917960000.0
2008-05-02 22:45:00,77.22,77.269,77.196,77.247,599730000.0
2008-05-05 02:00:00,77.262,77.27,77.211,77.217,1093680000.0
2008-05-05 02:15:00,77.246,77.246,77.19,77.199,594530000.0
2008-05-05 02:30:00,77.204,77.29,77.191,77.258,788870000.0
2008-05-05 02:45:00,77.285,77.299,77.261,77.276,772580000.0
2008-05-05 03:00:00,77.307,77.307,77.229,77.267,890000000.0
2008-05-05 03:15:00,77.28,77.304,77.166,77.211,975460000.0
2008-05-05 03:30:00,77.223,77.3,77.202,77.262,953530000.0
2008-05-05 03:45:00,77.282,77.364,77.256,77.299,1101320000.0
2008-05-05 04:00:00,77.275,77.335,77.257,77.282,891870000.0
2008-05-05 04:15:00,77.295,77.297,77.233,77.262,639520000.0
2008-05-05 04:30:00,77.269,77.297,77.224,77.275,824540000.0
2008-05-05 04:45:00,77.29,77.293,77.235,77.28,850100000.0
2008-05-05 05:00:00,77.3,77.306,77.27,77.28,669580000.0
2008-05-05 05:15:00,77.299,77.357,77.286,77.301,961210000.0
2008-05-05 05:30:00,77.33,77.333,77.218,77.244,1286790000.0
2008-05-05 05:45:00,77.245,77.263,77.184,77.206,1284300000.0
2008-05-05 06:00:00,77.224,77.239,77.187,77.219,1319000000.0
2008-05-05 06:15:00,77.227,77.261,77.215,77.25,982970000.0
2008-05-05 06:30:00,77.261,77.28,77.228,77.256,1729850000.0
2008-05-05 06:45:00,77.279,77.283,77.192,77.203,1418040000.0
2008-05-05 07:00:00,77.214,77.264,77.183,77.203,917240000.0
2008-05-05 07:15:00,77.206,77.251,77.192,77.207,1297620000.0
2008-05-05 07:30:00,77.239,77.276,77.209,77.245,1093270000.0
2008-05-05 07:45:00,77.259,77.284,77.228,77.277,757020000.0
2008-05-05 08:00:00,77.285,77.306,77.233,77.289,1296960000.0
2008-05-05 08:15:00,77.308,77.308,77.227,77.281,1041790000.0
2008-05-05 08:30:00,77.287,77.287,77.208,77.261,1140100000.0
2008-05-05 08:45:00,77.283,77.35,77.247,77.287,1288440000.0
2008-05-05 09:00:00,77.305,77.343,77.288,77.295,1187560000.0
2008-05-05 09:15:00,77.32,77.361,77.266,77.333,1043380000.0
2008-05-05 09:30:00,77.359,77.359,77.282,77.308,1123300000.0
2008-05-05 09:45:00,77.32,77.435,77.296,77.394,1346640000.0
2008-05-05 10:00:00,77.421,77.434,77.302,77.347,1005980000.0
2008-05-05 10:15:00,77.351,77.372,77.227,77.331,1084350000.0
2008-05-05 10:30:00,77.319,77.393,77.291,77.345,1334410000.0
2008-05-05 10:45:00,77.374,77.375,77.323,77.34,995340000.0
2008-05-05 11:00:00,77.346,77.38,77.323,77.338,1003330000.0
2008-05-05 11:15:00,77.371,77.451,77.342,77.379,1031880000.0
2008-05-05 11:30:00,77.392,77.392,77.324,77.326,1116340000.0
2008-05-05 11:45:00,77.328,77.381,77.303,77.322,1013630000.0
2008-05-05 12:00:00,77.339,77.345,77.284,77.305,1417110000.0
2008-05-05 12:15:00,77.338,77.344,77.308,77.314,1306960000.0
2008-05-05 12:30:00,77.342,77.377,77.203,77.283,948370000.0
2008-05-05 12:45:00,77.279,77.328,77.235,77.298,1080000000.0
2008-05-05 13:00:00,77.316,77.35,77.256,77.306,1127940000.0
2008-05-05 13:15:00,77.31,77.33,77.245,77.283,1022190000.0
2008-05-05 13:30:00,77.292,77.317,77.219,77.309,1122990000.0
2008-05-05 13:45:00,77.314,77.324,77.238,77.283,1167880000.0
2008-05-05 14:00:00,77.292,77.323,77.264,77.274,1204990000.0
2008-05-05 14:15:00,77.281,77.326,77.252,77.28,1227110000.0
2008-05-05 14:30:00,77.294,77.343,77.258,77.285,1066680000.0
2008-05-05 14:45:00,77.294,77.361,77.279,77.302,1185490000.0
2008-05-05 15:00:00,77.326,77.339,77.257,77.315,1126830000.0
2008-05-05 15:15:00,77.33,77.333,77.214,77.254,1167110000.0
2008-05-05 15:30:00,77.289,77.32,77.187,77.271,1010330000.0
2008-05-05 15:45:00,77.286,77.404,77.265,77.357,1065000000.0
2008-05-05 16:00:00,77.405,77.638,77.389,77.543,1279080000.0
2008-05-05 16:15:00,77.554,77.554,77.405,77.441,1201640000.0
2008-05-05 16:30:00,77.442,77.49,77.385,77.487,836860000.0
2008-05-05 16:45:00,77.497,77.507,77.323,77.325,893190000.0
2008-05-05 17:00:00,77.327,77.36,77.269,77.269,856160000.0
2008-05-05 17:15:00,77.277,77.323,77.198,77.293,1098040000.0
2008-05-05 17:30:00,77.306,77.351,77.271,77.305,1249290000.0
2008-05-05 17:45:00,77.315,77.328,77.264,77.291,1278920000.0
2008-05-05 18:00:00,77.304,77.354,77.279,77.328,1412560000.0
2008-05-05 18:15:00,77.318,77.318,77.203,77.28,1143300000.0
2008-05-05 18:30:00,77.275,77.33,77.257,77.299,1249240000.0
2008-05-05 18:45:00,77.306,77.331,77.251,77.252,1225050000.0
2008-05-05 19:00:00,77.285,77.292,77.151,77.177,1303180000.0
2008-05-05 19:15:00,77.191,77.242,77.175,77.213,1313730000.0
2008-05-05 19:30:00,77.216,77.23,77.175,77.22,1100640000.0
2008-05-05 19:45:00,77.21,77.227,77.016,77.027,1131710000.0
2008-05-05 20:00:00,77.032,77.139,77.008,77.07,1328350000.0
2008-05-05 20:15:00,77.076,77.151,77.018,77.151,1054550000.0
2008-05-05 20:30:00,77.166,77.166,77.027,77.072,1101910000.0
2008-05-05 20:45:00,77.086,77.101,77.015,77.073,1290960000.0
2008-05-05 21:00:00,77.081,77.098,77.02,77.03,1091010000.0
2008-05-05 21:15:00,77.056,77.1,77.039,77.076,1032880000.0
2008-05-05 21:30:00,77.115,77.119,77.041,77.049,1360930000.0
2008-05-05 21:45:00,77.092,77.092,77.049,77.077,641470000.0
2008-05-05 22:00:00,77.098,77.098,77.048,77.089,611310000.0
2008-05-05 22:15:00,77.096,77.112,77.05,77.077,1314770000.0
2008-05-05 22:30:00,77.102,77.152,77.077,77.091,1036410000.0
2008-05-05 22:45:00,77.11,77.11,77.05,77.088,1015450000.0
2008-05-05 23:00:00,77.11,77.18,77.071,77.115,843840000.0
2008-05-05 23:15:00,77.152,77.188,77.133,77.169,1092980000.0
2008-05-05 23:30:00,77.206,77.209,77.105,77.175,1028390000.0
2008-05-05 23:45:00,77.205,77.22,77.146,77.177,784370000.0
2008-05-06 00:00:00,77.207,77.218,77.141,77.149,908240000.0
2008-05-06 00:15:00,77.187,77.191,77.136,77.146,781170000.0
2008-05-06 00:30:00,77.195,77.197,77.137,77.167,753110000.0
2008-05-06 00:45:00,77.196,77.2,77.156,77.159,507030000.0
2008-05-06 01:00:00,77.186,77.199,77.117,77.119,1302710000.0
2008-05-06 01:15:00,77.149,77.189,77.067,77.15,1201030000.0
2008-05-06 01:30:00,77.174,77.219,77.12,77.148,1116960000.0
2008-05-06 01:45:00,77.197,77.197,77.134,77.169,1208060000.0
2008-05-06 02:00:00,77.198,77.206,77.14,77.162,977920000.0
2008-05-06 02:15:00,77.193,77.193,77.093,77.128,1479140000.0
2008-05-06 02:30:00,77.167,77.185,77.104,77.142,1102920000.0
2008-05-06 02:45:00,77.188,77.188,77.086,77.097,1109070000.0
2008-05-06 03:00:00,77.138,77.138,77.025,77.105,990070000.0
2008-05-06 03:15:00,77.1,77.159,77.046,77.103,1123400000.0
2008-05-06 03:30:00,77.109,77.128,77.034,77.05,629850000.0
2008-05-06 03:45:00,77.082,77.153,77.062,77.128,1297770000.0
2008-05-06 04:00:00,77.13,77.157,77.074,77.083,763150000.0
2008-05-06 04:15:00,77.107,77.107,77.016,77.05,1105630000.0
2008-05-06 04:30:00,77.075,77.089,77.038,77.06,820780000.0
2008-05-06 04:45:00,77.091,77.098,77.052,77.089,1233190000.0
2008-05-06 05:00:00,77.106,77.144,77.081,77.102,1059130000.0
2008-05-06 05:15:00,77.132,77.14,77.077,77.106,967440000.0
2008-05-06 05:30:00,77.121,77.121,77.076,77.098,1092020000.0
2008-05-06 05:45:00,77.107,77.131,77.061,77.122,861670000.0
2008-05-06 06:00:00,77.137,77.137,77.089,77.091,990770000.0
2008-05-06 06:15:00,77.104,77.156,77.093,77.125,1410820000.0
2008-05-06 06:30:00,77.125,77.173,77.087,77.173,1108800000.0
2008-05-06 06:45:00,77.188,77.188,77.107,77.159,995560000.0
2008-05-06 07:00:00,77.184,77.184,77.107,77.115,1060230000.0
2008-05-06 07:15:00,77.152,77.17,77.106,77.125,803730000.0
2008-05-06 07:30:00,77.161,77.162,77.108,77.149,1165080000.0
2008-05-06 07:45:00,77.176,77.232,77.142,77.205,1257980000.0
2008-05-06 08:00:00,77.246,77.249,77.164,77.205,1267690000.0
2008-05-06 08:15:00,77.207,77.254,77.167,77.248,147970000.0
2008-05-06 08:30:00,77.256,77.261,77.202,77.227,714780000.0
2008-05-06 08:45:00,77.238,77.247,77.159,77.178,1345910000.0
2008-05-06 09:00:00,77.202,77.332,77.172,77.254,1115570000.0
2008-05-06 09:15:00,77.254,77.298,77.217,77.243,1361250000.0
2008-05-06 09:30:00,77.259,77.291,77.193,77.247,1532100000.0
2008-05-06 09:45:00,77.242,77.244,77.154,77.176,1451740000.0
2008-05-06 10:00:00,77.212,77.265,77.151,77.217,1207530000.0
2008-05-06 10:15:00,77.245,77.251,77.145,77.145,1417030000.0
2008-05-06 10:30:00,77.183,77.183,77.056,77.079,1237040000.0
2008-05-06 10:45:00,77.095,77.113,76.997,77.047,1321170000.0
2008-05-06 11:00:00,77.052,77.066,76.981,77.056,1096390000.0
2008-05-06 11:15:00,77.075,77.075,77.014,77.029,953760000.0
2008-05-06 11:30:00,77.058,77.076,76.938,76.938,907970000.0
2008-05-06 11:45:00,76.975,77.063,76.949,77.021,754750000.0
2008-05-06 12:00:00,77.034,77.046,76.943,77.046,1075490000.0
2008-05-06 12:15:00,77.054,77.129,77.007,77.12,1268690000.0
2008-05-06 12:30:00,77.107,77.241,77.076,77.116,1244330000.0
2008-05-06 12:45:00,77.15,77.17,77.103,77.147,1001380000.0
2008-05-06 13:00:00,77.149,77.154,77.061,77.097,1079780000.0
2008-05-06 13:15:00,77.093,77.139,77.017,77.035,989550000.0
2008-05-06 13:30:00,77.025,77.037,76.828,76.841,1367740000.0
2008-05-06 13:45:00,76.853,76.934,76.81,76.901,1109720000.0
2008-05-06 14:00:00,76.924,76.924,76.765,76.852,1082500000.0
2008-05-06 14:15:00,76.852,76.932,76.843,76.932,1194850000.0
2008-05-06 14:30:00,76.944,76.944,76.78,76.78,1114530000.0
2008-05-06 14:45:00,76.809,76.855,76.763,76.797,1049080000.0
2008-05-06 15:00:00,76.789,76.789,76.656,76.665,1034000000.0
2008-05-06 15:15:00,76.643,76.759,76.617,76.757,1331270000.0
2008-05-06 15:30:00,76.765,76.791,76.667,76.695,1152090000.0
2008-05-06 15:45:00,76.688,76.726,76.631,76.694,1013310000.0
2008-05-06 16:00:00,76.68,76.76,76.643,76.674,1263920000.0
2008-05-06 16:15:00,76.647,76.759,76.587,76.735,985690000.0
2008-05-06 16:30:00,76.731,76.812,76.673,76.785,1291720000.0
2008-05-06 16:45:00,76.822,76.905,76.743,76.793,1129390000.0
2008-05-06 17:00:00,76.786,76.877,76.766,76.832,1094830000.0
2008-05-06 17:15:00,76.85,76.85,76.756,76.778,1178140000.0
2008-05-06 17:30:00,76.807,76.835,76.774,76.818,1096460000.0
2008-05-06 17:45:00,76.81,76.872,76.796,76.872,1183440000.0
2008-05-06 18:00:00,76.894,76.984,76.879,76.956,1222970000.0
2008-05-06 18:15:00,76.964,77.014,76.932,76.932,1283710000.0
2008-05-06 18:30:00,76.963,77.038,76.9,77.009,939720000.0
2008-05-06 18:45:00,77.049,77.072,76.997,77.013,1036340000.0
2008-05-06 19:00:00,77.028,77.049,76.964,76.997,1024050000.0
2008-05-06 19:15:00,76.996,77.049,76.968,76.997,1229390000.0
2008-05-06 19:30:00,76.994,76.996,76.932,76.975,1130910000.0
2008-05-06 19:45:00,76.992,76.992,76.892,76.938,941460000.0
2008-05-06 20:00:00,76.984,76.984,76.86,76.922,1188260000.0
2008-05-06 20:15:00,76.935,76.945,76.886,76.932,1226970000.0
2008-05-06 20:30:00,76.951,76.952,76.865,76.874,1030180000.0
2008-05-06 20:45:00,76.906,77.04,76.883,77.04,1191950000.0
2008-05-06 21:00:00,77.044,77.057,77.001,77.028,1149510000.0
2008-05-06 21:15:00,77.083,77.083,76.997,77.024,1678320000.0
2008-05-06 21:30:00,77.051,77.084,77.021,77.057,1318590000.0
2008-05-06 21:45:00,77.091,77.113,76.988,77.014,1337500000.0
2008-05-06 22:00:00,77.038,77.077,76.999,77.05,1263890000.0
2008-05-06 22:15:00,77.095,77.097,77.036,77.049,643790000.0
2008-05-06 22:30:00,77.074,77.089,77.021,77.042,945170000.0
2008-05-06 22:45:00,77.076,77.091,77.043,77.066,1116160000.0
2008-05-06 23:00:00,77.106,77.106,77.044,77.064,696120000.0
2008-05-06 23:15:00,77.105,77.107,77.042,77.057,621910000.0
2008-05-06 23:30:00,77.106,77.107,77.052,77.064,654030000.0
2008-05-06 23:45:00,77.088,77.09,77.043,77.043,538160000.0
2008-05-07 00:00:00,77.071,77.1,77.027,77.03,921290000.0
2008-05-07 00:15:00,77.064,77.07,77.017,77.018,616910000.0
2008-05-07 00:30:00,77.048,77.065,76.99,76.99,763390000.0
2008-05-07 00:45:00,77.026,77.026,76.976,76.998,412640000.0
2008-05-07 01:00:00,77.006,77.081,76.986,77.067,1089980000.0
2008-05-07 01:15:00,77.099,77.164,77.079,77.127,847630000.0
2008-05-07 01:30:00,77.159,77.214,77.136,77.184,953590000.0
2008-05-07 01:45:00,77.21,77.224,77.166,77.188,1139110000.0
2008-05-07 02:00:00,77.233,77.233,77.16,77.182,1029260000.0
2008-05-07 02:15:00,77.213,77.213,77.167,77.188,1316540000.0
2008-05-07 02:30:00,77.214,77.214,77.126,77.16,1174360000.0
2008-05-07 02:45:00,77.197,77.197,77.099,77.114,1360870000.0
2008-05-07 03:00:00,77.151,77.163,77.106,77.155,997160000.0
2008-05-07 03:15:00,77.148,77.171,77.109,77.118,1239240000.0
2008-05-07 03:30:00,77.145,77.179,77.11,77.118,602570000.0
2008-05-07 03:45:00,77.137,77.151,77.084,77.107,1288770000.0
2008-05-07 04:00:00,77.11,77.164,77.096,77.164,738340000.0
2008-05-07 04:15:00,77.169,77.22,77.13,77.179,1081550000.0
2008-05-07 04:30:00,77.216,77.216,77.167,77.18,861620000.0
2008-05-07 04:45:00,77.185,77.187,77.089,77.105,1376460000.0
2008-05-07 05:00:00,77.132,77.153,77.104,77.128,1038840000.0
2008-05-07 05:15:00,77.122,77.122,77.051,77.095,1251150000.0
2008-05-07 05:30:00,77.114,77.131,77.06,77.116,1253260000.0
2008-05-07 05:45:00,77.123,77.126,76.983,77.018,1000570000.0
2008-05-07 06:00:00,77.064,77.109,77.034,77.108,904020000.0
2008-05-07 06:15:00,77.107,77.108,77.001,77.054,1411340000.0
2008-05-07 06:30:00,77.083,77.083,77.023,77.058,913480000.0
2008-05-07 06:45:00,77.077,77.103,77.051,77.103,878340000.0
2008-05-07 07:00:00,77.11,77.11,77.041,77.094,1221850000.0
2008-05-07 07:15:00,77.135,77.135,77.068,77.087,904210000.0
2008-05-07 07:30:00,77.109,77.14,77.047,77.081,1374320000.0
2008-05-07 07:45:00,77.118,77.17,77.1,77.157,1213710000.0
2008-05-07 08:00:00,77.165,77.27,77.134,77.212,1269620000.0
2008-05-07 08:15:00,77.236,77.297,77.116,77.239,200900000.0
2008-05-07 08:30:00,77.267,77.287,77.182,77.205,851510000.0
2008-05-07 08:45:00,77.223,77.243,77.118,77.163,1387750000.0
2008-05-07 09:00:00,77.196,77.242,77.15,77.185,1080410000.0
2008-05-07 09:15:00,77.201,77.21,77.143,77.16,1384060000.0
2008-05-07 09:30:00,77.207,77.207,77.082,77.142,1563250000.0
2008-05-07 09:45:00,77.173,77.207,77.131,77.142,1416730000.0
2008-05-07 10:00:00,77.178,77.296,77.158,77.212,1217110000.0
2008-05-07 10:15:00,77.232,77.32,77.188,77.224,1403780000.0
2008-05-07 10:30:00,77.25,77.25,77.164,77.222,1251200000.0
2008-05-07 10:45:00,77.239,77.271,77.169,77.219,1362000000.0
2008-05-07 11:00:00,77.234,77.272,77.173,77.206,1094880000.0
2008-05-07 11:15:00,77.236,77.24,77.157,77.185,944120000.0
2008-05-07 11:30:00,77.183,77.232,77.112,77.12,937140000.0
2008-05-07 11:45:00,77.144,77.175,77.11,77.123,801580000.0
2008-05-07 12:00:00,77.156,77.24,77.135,77.212,1067990000.0
2008-05-07 12:15:00,77.227,77.245,77.15,77.169,1204290000.0
2008-05-07 12:30:00,77.204,77.205,77.115,77.172,1226190000.0
2008-05-07 12:45:00,77.18,77.199,77.122,77.156,919500000.0
2008-05-07 13:00:00,77.184,77.184,77.09,77.097,1067280000.0
2008-05-07 13:15:00,77.123,77.16,77.067,77.122,988640000.0
2008-05-07 13:30:00,77.15,77.181,77.121,77.138,1360750000.0
2008-05-07 13:45:00,77.181,77.181,77.076,77.094,1100170000.0
2008-05-07 14:00:00,77.132,77.145,77.086,77.112,1117780000.0
2008-05-07 14:15:00,77.115,77.122,77.011,77.084,1233470000.0
2008-05-07 14:30:00,77.112,77.273,77.108,77.254,1086880000.0
2008-05-07 14:45:00,77.276,77.297,77.202,77.202,1045070000.0
2008-05-07 15:00:00,77.227,77.24,77.129,77.171,1051750000.0
2008-05-07 15:15:00,77.179,77.192,77.101,77.142,1330910000.0
2008-05-07 15:30:00,77.15,77.155,76.979,77.036,1145450000.0
2008-05-07 15:45:00,77.055,77.072,76.97,76.97,1037830000.0
2008-05-07 16:00:00,76.991,77.058,76.95,76.98,1286770000.0
2008-05-07 16:15:00,77.001,77.043,76.943,77.018,997410000.0
2008-05-07 16:30:00,77.038,77.092,77.005,77.092,1260620000.0
2008-05-07 16:45:00,77.093,77.093,76.981,76.981,1125160000.0
2008-05-07 17:00:00,77.003,77.022,76.943,76.979,1101800000.0
2008-05-07 17:15:00,77.01,77.046,76.957,76.998,1187720000.0
2008-05-07 17:30:00,77.032,77.032,76.959,77.014,1101470000.0
2008-05-07 17:45:00,77.022,77.054,76.928,76.972,1218290000.0
2008-05-07 18:00:00,77.002,77.013,76.934,76.952,952230000.0
2008-05-07 18:15:00,76.964,76.999,76.93,76.931,1265830000.0
2008-05-07 18:30:00,76.968,77.01,76.927,76.954,886480000.0
2008-05-07 18:45:00,76.99,77.003,76.925,76.949,1064880000.0
2008-05-07 19:00:00,76.973,77.0,76.865,76.915,1055820000.0
2008-05-07 19:15:00,76.924,77.052,76.884,77.0,1252020000.0
2008-05-07 19:30:00,77.029,77.032,76.878,76.886,1152350000.0
2008-05-07 19:45:00,76.923,76.931,76.824,76.864,1054290000.0
2008-05-07 20:00:00,76.876,76.881,76.778,76.782,1288990000.0
2008-05-07 20:15:00,76.796,76.806,76.678,76.678,1348470000.0
2008-05-07 20:30:00,76.701,76.76,76.627,76.728,1085470000.0
2008-05-07 20:45:00,76.761,76.761,76.668,76.737,1179400000.0
2008-05-07 21:00:00,76.745,76.745,76.623,76.651,1118530000.0
2008-05-07 21:15:00,76.73,76.734,76.578,76.587,1484960000.0
2008-05-07 21:30:00,76.623,76.623,76.524,76.524,1361610000.0
2008-05-07 21:45:00,76.57,76.641,76.521,76.583,1312200000.0
2008-05-07 22:00:00,76.628,76.633,76.524,76.54,1272160000.0
2008-05-07 22:15:00,76.61,76.61,76.479,76.525,1321460000.0
2008-05-07 22:30:00,76.583,76.583,76.506,76.551,1023200000.0
2008-05-07 22:45:00,76.592,76.615,76.536,76.593,879470000.0
2008-05-07 23:00:00,76.613,76.613,76.445,76.48,833290000.0
2008-05-07 23:15:00,76.512,76.512,76.432,76.479,678760000.0
2008-05-07 23:30:00,76.51,76.536,76.476,76.534,628430000.0
2008-05-07 23:45:00,76.562,76.587,76.46,76.478,1078120000.0
2008-05-08 00:00:00,76.522,76.535,76.472,76.5,1161910000.0
2008-05-08 00:15:00,76.526,76.56,76.474,76.536,780870000.0
2008-05-08 00:30:00,76.572,76.605,76.534,76.556,761970000.0
2008-05-08 00:45:00,76.582,76.649,76.556,76.609,988260000.0
2008-05-08 01:00:00,76.646,76.666,76.59,76.631,1002840000.0
2008-05-08 01:15:00,76.682,76.711,76.639,76.647,1065280000.0
2008-05-08 01:30:00,76.704,76.704,76.599,76.637,1087980000.0
2008-05-08 01:45:00,76.673,76.701,76.603,76.603,1234370000.0
2008-05-08 02:00:00,76.615,76.615,76.502,76.502,1063020000.0
2008-05-08 02:15:00,76.524,76.546,76.459,76.484,1449120000.0
2008-05-08 02:30:00,76.534,76.534,76.462,76.487,1292750000.0
2008-05-08 02:45:00,76.511,76.553,76.47,76.498,1301340000.0
2008-05-08 03:00:00,76.527,76.539,76.48,76.517,1001570000.0
2008-05-08 03:15:00,76.543,76.574,76.497,76.508,1251580000.0
2008-05-08 03:30:00,76.53,76.547,76.456,76.469,616640000.0
2008-05-08 03:45:00,76.452,76.453,76.269,76.286,1261550000.0
2008-05-08 04:00:00,76.308,76.339,76.158,76.177,781580000.0
2008-05-08 04:15:00,76.17,76.215,76.034,76.05,1196700000.0
2008-05-08 04:30:00,76.042,76.078,75.931,75.972,999940000.0
2008-05-08 04:45:00,76.011,76.011,75.827,75.881,1433060000.0
2008-05-08 05:00:00,75.901,75.941,75.773,75.892,1060870000.0
2008-05-08 05:15:00,75.933,75.945,75.856,75.866,1231800000.0
2008-05-08 05:30:00,75.913,75.913,75.831,75.857,1254620000.0
2008-05-08 05:45:00,75.871,75.895,75.838,75.861,1017340000.0
2008-05-08 06:00:00,76.003,76.003,75.839,75.881,1036590000.0
2008-05-08 06:15:00,75.908,75.939,75.851,75.92,1462440000.0
2008-05-08 06:30:00,75.921,75.924,75.818,75.916,1011880000.0
2008-05-08 06:45:00,75.899,75.926,75.843,75.848,1047560000.0
2008-05-08 07:00:00,75.874,75.927,75.839,75.878,1159930000.0
2008-05-08 07:15:00,75.909,75.954,75.652,75.709,967170000.0
2008-05-08 07:30:00,75.731,75.765,75.647,75.684,1329950000.0
2008-05-08 07:45:00,75.68,75.724,75.574,75.716,1201650000.0
2008-05-08 08:00:00,75.707,75.89,75.688,75.855,1220010000.0
2008-05-08 08:15:00,75.878,75.878,75.703,75.755,206500000.0
2008-05-08 08:30:00,75.767,75.768,75.389,75.526,814820000.0
2008-05-08 08:45:00,75.537,75.638,75.497,75.617,1348970000.0
2008-05-08 09:00:00,75.652,75.731,75.598,75.652,1109360000.0
2008-05-08 09:15:00,75.663,75.73,75.597,75.653,1356410000.0
2008-05-08 09:30:00,75.67,75.67,75.365,75.365,1527430000.0
2008-05-08 09:45:00,75.387,75.387,75.263,75.265,1402590000.0
2008-05-08 10:00:00,75.29,75.365,75.222,75.314,1221490000.0
2008-05-08 10:15:00,75.322,75.323,75.196,75.309,1422340000.0
2008-05-08 10:30:00,75.307,75.376,75.256,75.294,1254550000.0
2008-05-08 10:45:00,75.3,75.393,75.277,75.381,1317560000.0
2008-05-08 11:00:00,75.404,75.452,75.357,75.452,1092730000.0
2008-05-08 11:15:00,75.47,75.556,75.423,75.545,946960000.0
2008-05-08 11:30:00,75.55,75.622,75.485,75.507,967030000.0
2008-05-08 11:45:00,75.554,75.577,75.394,75.478,779790000.0
2008-05-08 12:00:00,75.507,75.513,75.426,75.46,1083340000.0
2008-05-08 12:15:00,75.49,75.528,75.443,75.525,1305320000.0
2008-05-08 12:30:00,75.534,75.563,75.48,75.485,1225610000.0
2008-05-08 12:45:00,75.513,75.653,75.483,75.603,1002980000.0
2008-05-08 13:00:00,75.632,75.743,75.594,75.723,1104920000.0
2008-05-08 13:15:00,75.75,75.75,75.653,75.705,984110000.0
2008-05-08 13:30:00,75.707,75.727,75.612,75.645,1392920000.0
2008-05-08 13:45:00,75.643,75.709,75.508,75.566,1115970000.0
2008-05-08 14:00:00,75.586,75.733,75.564,75.719,1091750000.0
2008-05-08 14:15:00,75.738,75.743,75.632,75.672,1201270000.0
2008-05-08 14:30:00,75.693,75.787,75.475,75.56,1141460000.0
2008-05-08 14:45:00,75.573,75.586,75.388,75.464,1060820000.0
2008-05-08 15:00:00,75.484,75.552,75.448,75.535,1057820000.0
2008-05-08 15:15:00,75.552,75.563,75.462,75.469,1324480000.0
2008-05-08 15:30:00,75.481,75.541,75.408,75.484,1145170000.0
2008-05-08 15:45:00,75.459,75.557,75.437,75.5,1032390000.0
2008-05-08 16:00:00,75.505,75.532,75.43,75.467,1303730000.0
2008-05-08 16:15:00,75.484,75.492,75.335,75.448,993120000.0
2008-05-08 16:30:00,75.447,75.447,75.146,75.167,1286680000.0
2008-05-08 16:45:00,75.202,75.266,75.148,75.247,1109750000.0
2008-05-08 17:00:00,75.273,75.406,75.244,75.345,1109020000.0
2008-05-08 17:15:00,75.361,75.518,75.325,75.48,1226020000.0
2008-05-08 17:30:00,75.514,75.541,75.47,75.488,1064810000.0
2008-05-08 17:45:00,75.523,75.531,75.467,75.524,1205200000.0
2008-05-08 18:00:00,75.535,75.551,75.5,75.545,1076830000.0
2008-05-08 18:15:00,75.544,75.544,75.47,75.497,1266750000.0
2008-05-08 18:30:00,75.525,75.525,75.381,75.395,1008330000.0
2008-05-08 18:45:00,75.396,75.523,75.387,75.523,1082170000.0
2008-05-08 19:00:00,75.531,75.586,75.499,75.559,1024150000.0
2008-05-08 19:15:00,75.563,75.689,75.501,75.651,1275650000.0
2008-05-08 19:30:00,75.657,75.68,75.534,75.582,1015340000.0
2008-05-08 19:45:00,75.603,75.726,75.564,75.674,894410000.0
2008-05-08 20:00:00,75.703,75.774,75.656,75.672,1300350000.0
2008-05-08 20:15:00,75.692,75.704,75.604,75.673,1386420000.0
2008-05-08 20:30:00,75.673,75.764,75.631,75.659,1115090000.0
2008-05-08 20:45:00,75.702,75.745,75.641,75.668,1199620000.0
2008-05-08 21:00:00,75.688,75.72,75.645,75.659,1170060000.0
2008-05-08 21:15:00,75.678,75.7,75.562,75.61,1609010000.0
2008-05-08 21:30:00,75.633,75.67,75.598,75.635,1162980000.0
2008-05-08 21:45:00,75.653,75.661,75.583,75.586,1261470000.0
2008-05-08 22:00:00,75.615,75.619,75.458,75.473,1188380000.0
2008-05-08 22:15:00,75.512,75.512,75.412,75.43,1319080000.0
2008-05-08 22:30:00,75.455,75.504,75.433,75.458,1019260000.0
2008-05-08 22:45:00,75.483,75.484,75.353,75.46,1099830000.0
2008-05-08 23:00:00,75.485,75.485,75.383,75.428,714090000.0
2008-05-08 23:15:00,75.447,75.469,75.346,75.467,596480000.0
2008-05-08 23:30:00,75.503,75.503,75.445,75.458,724590000.0
2008-05-08 23:45:00,75.493,75.493,75.416,75.429,814360000.0
2008-05-09 00:00:00,75.461,75.524,75.443,75.478,1202510000.0
2008-05-09 00:15:00,75.519,75.551,75.476,75.538,758400000.0
2008-05-09 00:30:00,75.56,75.573,75.507,75.565,782930000.0
2008-05-09 00:45:00,75.595,75.595,75.528,75.593,831920000.0
2008-05-09 01:00:00,75.626,75.664,75.596,75.607,1090550000.0
2008-05-09 01:15:00,75.656,75.656,75.557,75.579,954270000.0
2008-05-09 01:30:00,75.617,75.631,75.55,75.597,1054300000.0
2008-05-09 01:45:00,75.632,75.734,75.564,75.696,1235090000.0
2008-05-09 02:00:00,75.684,75.684,75.503,75.517,1064460000.0
2008-05-09 02:15:00,75.543,75.543,75.451,75.491,1364270000.0
2008-05-09 02:30:00,75.533,75.561,75.476,75.555,1322110000.0
2008-05-09 02:45:00,75.584,75.652,75.542,75.556,1393250000.0
2008-05-09 03:00:00,75.586,75.593,75.507,75.536,986870000.0
2008-05-09 03:15:00,75.57,75.632,75.54,75.603,1261040000.0
2008-05-09 03:30:00,75.58,75.609,75.51,75.553,631950000.0
2008-05-09 03:45:00,75.561,75.597,75.519,75.555,1229070000.0
2008-05-09 04:00:00,75.587,75.616,75.52,75.569,732740000.0
2008-05-09 04:15:00,75.575,75.622,75.511,75.561,1217250000.0
2008-05-09 04:30:00,75.554,75.584,75.503,75.561,867370000.0
2008-05-09 04:45:00,75.567,75.575,75.519,75.547,1155240000.0
2008-05-09 05:00:00,75.549,75.574,75.502,75.574,1051490000.0
2008-05-09 05:15:00,75.579,75.579,75.517,75.518,1036040000.0
2008-05-09 05:30:00,75.556,75.556,75.361,75.368,1227270000.0
2008-05-09 05:45:00,75.389,75.394,75.286,75.318,991480000.0
2008-05-09 06:00:00,75.344,75.474,75.324,75.367,1067950000.0
2008-05-09 06:15:00,75.404,75.458,75.328,75.448,1485950000.0
2008-05-09 06:30:00,75.475,75.475,75.369,75.379,971110000.0
2008-05-09 06:45:00,75.415,75.43,75.352,75.358,1026750000.0
2008-05-09 07:00:00,75.403,75.415,75.353,75.382,1037500000.0
2008-05-09 07:15:00,75.415,75.417,75.332,75.371,990710000.0
2008-05-09 07:30:00,75.401,75.487,75.365,75.471,1313880000.0
2008-05-09 07:45:00,75.469,75.521,75.416,75.441,1229460000.0
2008-05-09 08:00:00,75.478,75.503,75.391,75.415,1232440000.0
2008-05-09 08:15:00,75.409,75.445,75.348,75.409,187360000.0
2008-05-09 08:30:00,75.363,75.639,75.363,75.51,848620000.0
2008-05-09 08:45:00,75.526,75.594,75.419,75.441,1360050000.0
2008-05-09 09:00:00,75.419,75.505,75.415,75.474,1110180000.0
2008-05-09 09:15:00,75.461,75.461,75.37,75.385,1377240000.0
2008-05-09 09:30:00,75.399,75.407,75.158,75.221,1553830000.0
2008-05-09 09:45:00,75.199,75.321,75.189,75.238,1436320000.0
2008-05-09 10:00:00,75.258,75.273,75.11,75.24,1239180000.0
2008-05-09 10:15:00,75.234,75.304,75.173,75.282,1439980000.0
2008-05-09 10:30:00,75.304,75.305,75.153,75.205,1288710000.0
2008-05-09 10:45:00,75.228,75.363,75.201,75.363,1314150000.0
2008-05-09 11:00:00,75.368,75.384,75.268,75.281,1087440000.0
2008-05-09 11:15:00,75.309,75.356,75.253,75.259,978960000.0
2008-05-09 11:30:00,75.253,75.288,75.092,75.105,963000000.0
2008-05-09 11:45:00,75.124,75.276,75.104,75.237,776560000.0
2008-05-09 12:00:00,75.274,75.293,75.218,75.233,1087230000.0
2008-05-09 12:15:00,75.265,75.28,75.164,75.192,1298660000.0
2008-05-09 12:30:00,75.223,75.234,75.117,75.17,1237730000.0
2008-05-09 12:45:00,75.161,75.239,75.134,75.21,1003220000.0
2008-05-09 13:00:00,75.219,75.251,75.144,75.154,1089930000.0
2008-05-09 13:15:00,75.184,75.203,75.1,75.1,1003740000.0
2008-05-09 13:30:00,75.126,75.129,75.02,75.045,1396330000.0
2008-05-09 13:45:00,75.086,75.141,75.03,75.049,1105590000.0
2008-05-09 14:00:00,75.083,75.099,75.004,75.054,1112500000.0
2008-05-09 14:15:00,75.039,75.089,74.963,74.992,1275050000.0
2008-05-09 14:30:00,75.006,75.177,74.981,75.089,1138320000.0
2008-05-09 14:45:00,75.102,75.186,75.005,75.184,970690000.0
2008-05-09 15:00:00,75.192,75.304,75.14,75.216,1022680000.0
2008-05-09 15:15:00,75.23,75.365,75.222,75.327,1329870000.0
2008-05-09 15:30:00,75.35,75.359,75.251,75.282,1208330000.0
2008-05-09 15:45:00,75.304,75.422,75.281,75.304,1024050000.0
2008-05-09 16:00:00,75.319,75.437,75.298,75.365,1262520000.0
2008-05-09 16:15:00,75.384,75.4,75.306,75.364,970700000.0
2008-05-09 16:30:00,75.352,75.461,75.32,75.429,1272800000.0
2008-05-09 16:45:00,75.427,75.471,75.348,75.348,1106390000.0
2008-05-09 17:00:00,75.362,75.362,75.19,75.222,1093840000.0
2008-05-09 17:15:00,75.22,75.31,75.183,75.285,1183480000.0
2008-05-09 17:30:00,75.271,75.313,75.204,75.214,1098460000.0
2008-05-09 17:45:00,75.208,75.25,75.134,75.245,1178040000.0
2008-05-09 18:00:00,75.24,75.249,75.172,75.224,1179900000.0
2008-05-09 18:15:00,75.229,75.25,75.146,75.176,1322940000.0
2008-05-09 18:30:00,75.199,75.243,75.153,75.243,1010770000.0
2008-05-09 18:45:00,75.243,75.268,75.178,75.242,1054910000.0
2008-05-09 19:00:00,75.28,75.28,75.209,75.255,986120000.0
2008-05-09 19:15:00,75.25,75.28,75.203,75.275,1173990000.0
2008-05-09 19:30:00,75.259,75.287,75.198,75.246,1131250000.0
2008-05-09 19:45:00,75.273,75.325,75.196,75.324,1027040000.0
2008-05-09 20:00:00,75.323,75.342,75.233,75.262,1272100000.0
2008-05-09 20:15:00,75.266,75.317,75.237,75.267,1176030000.0
2008-05-09 20:30:00,75.261,75.275,75.209,75.229,875480000.0
2008-05-09 20:45:00,75.252,75.317,75.225,75.306,1076590000.0
2008-05-09 21:00:00,75.339,75.339,75.245,75.261,775880000.0
2008-05-09 21:15:00,75.302,75.302,75.243,75.268,1617920000.0
2008-05-09 21:30:00,75.291,75.368,75.273,75.368,1341020000.0
2008-05-09 21:45:00,75.395,75.395,75.324,75.335,914360000.0
2008-05-09 22:00:00,75.365,75.381,75.337,75.337,1102710000.0
2008-05-09 22:15:00,75.36,75.36,75.308,75.31,1038060000.0
2008-05-09 22:30:00,75.351,75.421,75.247,75.255,1103550000.0
2008-05-09 22:45:00,75.283,75.367,75.24,75.36,1095170000.0
2008-05-12 02:00:00,75.038,75.066,74.983,75.042,1336750000.0
2008-05-12 02:15:00,75.045,75.114,75.013,75.096,1022160000.0
2008-05-12 02:30:00,75.098,75.202,75.083,75.184,1148670000.0
2008-05-12 02:45:00,75.212,75.246,75.175,75.222,1202010000.0
2008-05-12 03:00:00,75.261,75.387,75.223,75.3,1026470000.0
2008-05-12 03:15:00,75.335,75.341,75.257,75.264,1059860000.0
2008-05-12 03:30:00,75.281,75.379,75.244,75.304,995180000.0
2008-05-12 03:45:00,75.297,75.372,75.261,75.349,1284070000.0
2008-05-12 04:00:00,75.397,75.498,75.355,75.371,1205710000.0
2008-05-12 04:15:00,75.397,75.413,75.352,75.399,835370000.0
2008-05-12 04:30:00,75.407,75.428,75.351,75.418,838710000.0
2008-05-12 04:45:00,75.396,75.535,75.388,75.528,845930000.0
2008-05-12 05:00:00,75.521,75.575,75.462,75.55,1106840000.0
2008-05-12 05:15:00,75.542,75.542,75.398,75.447,1155470000.0
2008-05-12 05:30:00,75.431,75.524,75.413,75.457,1309780000.0
2008-05-12 05:45:00,75.48,75.497,75.418,75.42,1230130000.0
2008-05-12 06:00:00,75.455,75.492,75.392,75.44,1399980000.0
2008-05-12 06:15:00,75.439,75.439,75.317,75.365,1356790000.0
2008-05-12 06:30:00,75.362,75.441,75.331,75.42,1674130000.0
2008-05-12 06:45:00,75.424,75.432,75.347,75.402,1174860000.0
2008-05-12 07:00:00,75.414,75.439,75.337,75.379,1212840000.0
2008-05-12 07:15:00,75.387,75.399,75.301,75.369,1085940000.0
2008-05-12 07:30:00,75.363,75.37,75.311,75.338,1343450000.0
2008-05-12 07:45:00,75.349,75.428,75.334,75.402,1281940000.0
2008-05-12 08:00:00,75.393,75.513,75.349,75.461,1014140000.0
2008-05-12 08:15:00,75.466,75.526,75.407,75.44,1119520000.0
2008-05-12 08:30:00,75.449,75.519,75.421,75.483,1252860000.0
2008-05-12 08:45:00,75.494,75.501,75.4,75.476,1010410000.0
2008-05-12 09:00:00,75.485,75.568,75.456,75.568,1051670000.0
2008-05-12 09:15:00,75.597,75.634,75.56,75.59,1043640000.0
2008-05-12 09:30:00,75.577,75.611,75.515,75.544,1282740000.0
2008-05-12 09:45:00,75.563,75.653,75.544,75.626,1177550000.0
2008-05-12 10:00:00,75.65,75.713,75.617,75.682,1175510000.0
2008-05-12 10:15:00,75.69,75.732,75.657,75.701,1112420000.0
2008-05-12 10:30:00,75.716,75.806,75.683,75.771,1193210000.0
2008-05-12 10:45:00,75.789,75.858,75.723,75.764,1093230000.0
2008-05-12 11:00:00,75.783,75.802,75.686,75.706,1116460000.0
2008-05-12 11:15:00,75.725,75.755,75.684,75.732,1267010000.0
2008-05-12 11:30:00,75.736,75.801,75.715,75.764,955900000.0
2008-05-12 11:45:00,75.781,75.915,75.761,75.863,1248610000.0
2008-05-12 12:00:00,75.859,75.882,75.775,75.792,1001650000.0
2008-05-12 12:15:00,75.78,75.787,75.69,75.724,1147890000.0
2008-05-12 12:30:00,75.735,75.738,75.651,75.682,1301560000.0
2008-05-12 12:45:00,75.698,75.83,75.67,75.81,1025610000.0
2008-05-12 13:00:00,75.816,75.847,75.743,75.799,1044160000.0
2008-05-12 13:15:00,75.823,75.879,75.787,75.843,1121720000.0
2008-05-12 13:30:00,75.843,75.891,75.791,75.851,1246720000.0
2008-05-12 13:45:00,75.858,75.884,75.774,75.784,1108240000.0
2008-05-12 14:00:00,75.803,75.84,75.717,75.834,1123160000.0
2008-05-12 14:15:00,75.83,75.853,75.769,75.819,1397530000.0
2008-05-12 14:30:00,75.819,75.827,75.656,75.659,1004400000.0
2008-05-12 14:45:00,75.665,75.681,75.596,75.65,1065680000.0
2008-05-12 15:00:00,75.684,75.712,75.62,75.675,1012900000.0
2008-05-12 15:15:00,75.707,75.72,75.656,75.691,1204060000.0
2008-05-12 15:30:00,75.69,75.711,75.58,75.611,1288620000.0
2008-05-12 15:45:00,75.615,75.657,75.527,75.586,1084230000.0
2008-05-12 16:00:00,75.584,75.594,75.463,75.481,784750000.0
2008-05-12 16:15:00,75.497,75.607,75.437,75.606,946810000.0
2008-05-12 16:30:00,75.616,75.749,75.59,75.684,952310000.0
2008-05-12 16:45:00,75.697,75.814,75.687,75.765,1109190000.0
2008-05-12 17:00:00,75.786,75.885,75.756,75.825,1327130000.0
2008-05-12 17:15:00,75.798,75.881,75.744,75.828,1278720000.0
2008-05-12 17:30:00,75.808,75.869,75.771,75.805,1417310000.0
2008-05-12 17:45:00,75.835,75.957,75.816,75.956,1210920000.0
2008-05-12 18:00:00,75.95,76.035,75.896,76.014,1427530000.0
2008-05-12 18:15:00,76.001,76.001,75.901,75.961,1534740000.0
2008-05-12 18:30:00,75.96,76.008,75.942,75.979,1365840000.0
2008-05-12 18:45:00,75.975,76.02,75.866,75.884,1125850000.0
2008-05-12 19:00:00,75.873,75.917,75.779,75.899,1354930000.0
2008-05-12 19:15:00,75.885,75.913,75.808,75.819,829250000.0
2008-05-12 19:30:00,75.85,75.913,75.836,75.876,149670000.0
2008-05-12 19:45:00,75.896,75.946,75.854,75.89,1256460000.0
2008-05-12 20:00:00,75.902,75.993,75.883,75.969,1226950000.0
2008-05-12 20:15:00,75.968,76.067,75.936,76.035,1322610000.0
2008-05-12 20:30:00,76.058,76.14,76.049,76.126,976950000.0
2008-05-12 20:45:00,76.154,76.198,76.104,76.159,1252040000.0
2008-05-12 21:00:00,76.132,76.133,76.083,76.104,1047080000.0
2008-05-12 21:15:00,76.111,76.156,76.079,76.114,1112540000.0
2008-05-12 21:30:00,76.131,76.157,76.097,76.141,1431950000.0
2008-05-12 21:45:00,76.156,76.171,76.125,76.148,1178600000.0
2008-05-12 22:00:00,76.181,76.181,76.12,76.121,924780000.0
2008-05-12 22:15:00,76.143,76.144,76.049,76.058,1232350000.0
2008-05-12 22:30:00,76.066,76.072,76.02,76.058,1188130000.0
2008-05-12 22:45:00,76.089,76.09,76.015,76.017,1006030000.0
2008-05-12 23:00:00,76.04,76.091,75.999,76.053,1335470000.0
2008-05-12 23:15:00,76.082,76.09,76.023,76.072,922970000.0
2008-05-12 23:30:00,76.11,76.115,76.068,76.115,1156240000.0
2008-05-12 23:45:00,76.128,76.132,76.087,76.09,713910000.0
2008-05-13 00:00:00,76.121,76.121,76.012,76.012,1208470000.0
2008-05-13 00:15:00,76.046,76.052,76.009,76.041,537770000.0
2008-05-13 00:30:00,76.076,76.078,76.009,76.021,1197140000.0
2008-05-13 00:45:00,76.065,76.083,76.029,76.058,958600000.0
2008-05-13 01:00:00,76.061,76.099,76.015,76.055,1358650000.0
2008-05-13 01:15:00,76.08,76.102,76.036,76.038,1305360000.0
2008-05-13 01:30:00,76.064,76.103,75.998,76.051,1424630000.0
2008-05-13 01:45:00,76.081,76.099,76.036,76.077,1038270000.0
2008-05-13 02:00:00,76.082,76.095,76.022,76.067,1487390000.0
2008-05-13 02:15:00,76.086,76.086,75.96,75.998,1386330000.0
2008-05-13 02:30:00,76.025,76.05,75.982,76.039,987520000.0
2008-05-13 02:45:00,76.058,76.091,76.014,76.091,895390000.0
2008-05-13 03:00:00,76.115,76.121,76.062,76.071,1361770000.0
2008-05-13 03:15:00,76.093,76.093,75.975,75.981,1434650000.0
2008-05-13 03:30:00,75.984,75.999,75.909,75.926,1433010000.0
2008-05-13 03:45:00,75.953,76.052,75.92,76.013,1456670000.0
2008-05-13 04:00:00,76.02,76.02,75.884,75.924,912720000.0
2008-05-13 04:15:00,75.915,75.97,75.896,75.907,1274290000.0
2008-05-13 04:30:00,75.929,75.946,75.879,75.914,971060000.0
2008-05-13 04:45:00,75.912,75.912,75.836,75.861,1020160000.0
2008-05-13 05:00:00,75.877,75.911,75.804,75.825,1157290000.0
2008-05-13 05:15:00,75.818,75.851,75.786,75.797,1431430000.0
2008-05-13 05:30:00,75.803,75.809,75.724,75.738,996550000.0
2008-05-13 05:45:00,75.764,75.8,75.708,75.779,1144640000.0
2008-05-13 06:00:00,75.803,75.83,75.753,75.773,894730000.0
2008-05-13 06:15:00,75.792,75.815,75.743,75.788,1407300000.0
2008-05-13 06:30:00,75.803,75.896,75.781,75.888,1280410000.0
2008-05-13 06:45:00,75.923,75.931,75.851,75.891,951370000.0
2008-05-13 07:00:00,75.915,75.932,75.846,75.846,1029290000.0
2008-05-13 07:15:00,75.858,75.918,75.828,75.841,986630000.0
2008-05-13 07:30:00,75.866,75.892,75.79,75.828,1346490000.0
2008-05-13 07:45:00,75.861,75.867,75.77,75.84,1086270000.0
2008-05-13 08:00:00,75.804,75.894,75.803,75.862,1087440000.0
2008-05-13 08:15:00,75.881,75.911,75.774,75.774,954910000.0
2008-05-13 08:30:00,75.793,75.868,75.756,75.828,876830000.0
2008-05-13 08:45:00,75.863,75.863,75.757,75.832,1111550000.0
2008-05-13 09:00:00,75.864,75.893,75.791,75.832,1249160000.0
2008-05-13 09:15:00,75.817,75.86,75.773,75.833,1159380000.0
2008-05-13 09:30:00,75.836,75.836,75.735,75.758,1013300000.0
2008-05-13 09:45:00,75.768,75.778,75.651,75.744,1000060000.0
2008-05-13 10:00:00,75.739,75.752,75.651,75.668,1025190000.0
2008-05-13 10:15:00,75.682,75.682,75.507,75.533,1273820000.0
2008-05-13 10:30:00,75.554,75.706,75.51,75.659,1095040000.0
2008-05-13 10:45:00,75.672,75.698,75.597,75.683,1191810000.0
2008-05-13 11:00:00,75.672,75.715,75.619,75.672,883090000.0
2008-05-13 11:15:00,75.664,75.747,75.569,75.597,956420000.0
2008-05-13 11:30:00,75.608,75.656,75.502,75.644,1243710000.0
2008-05-13 11:45:00,75.631,75.719,75.575,75.683,1177350000.0
2008-05-13 12:00:00,75.708,75.727,75.616,75.687,1035270000.0
2008-05-13 12:15:00,75.685,75.688,75.574,75.613,987510000.0
2008-05-13 12:30:00,75.63,75.674,75.603,75.627,982940000.0
2008-05-13 12:45:00,75.654,75.777,75.625,75.704,1347370000.0
2008-05-13 13:00:00,75.699,75.79,75.678,75.712,1172220000.0
2008-05-13 13:15:00,75.734,75.747,75.655,75.708,1017000000.0
2008-05-13 13:30:00,75.713,75.753,75.645,75.645,1136090000.0
2008-05-13 13:45:00,75.674,75.729,75.642,75.695,1166590000.0
2008-05-13 14:00:00,75.714,75.77,75.663,75.77,953620000.0
2008-05-13 14:15:00,75.768,75.784,75.694,75.756,1340580000.0
2008-05-13 14:30:00,75.777,76.253,75.766,76.202,1004480000.0
2008-05-13 14:45:00,76.212,76.253,76.121,76.186,1244500000.0
2008-05-13 15:00:00,76.162,76.267,76.137,76.172,1015710000.0
2008-05-13 15:15:00,76.198,76.288,76.144,76.269,1285480000.0
2008-05-13 15:30:00,76.276,76.295,76.089,76.123,1303520000.0
2008-05-13 15:45:00,76.111,76.138,76.048,76.085,1055230000.0
2008-05-13 16:00:00,76.111,76.151,76.032,76.035,1345040000.0
2008-05-13 16:15:00,76.06,76.127,76.014,76.124,1250080000.0
2008-05-13 16:30:00,76.103,76.269,76.103,76.185,1385080000.0
2008-05-13 16:45:00,76.173,76.173,76.02,76.107,998930000.0
2008-05-13 17:00:00,76.114,76.165,76.054,76.146,993670000.0
2008-05-13 17:15:00,76.141,76.153,76.011,76.011,1019240000.0
2008-05-13 17:30:00,75.987,76.105,75.969,76.04,1353750000.0
2008-05-13 17:45:00,76.075,76.123,76.03,76.11,1157330000.0
2008-05-13 18:00:00,76.104,76.276,76.104,76.204,1069290000.0
2008-05-13 18:15:00,76.211,76.39,76.183,76.332,1229020000.0
2008-05-13 18:30:00,76.345,76.452,76.283,76.3,1130930000.0
2008-05-13 18:45:00,76.353,76.353,76.23,76.257,1042560000.0
2008-05-13 19:00:00,76.264,76.3,76.235,76.283,1269330000.0
2008-05-13 19:15:00,76.277,76.31,76.238,76.283,1031540000.0
2008-05-13 19:30:00,76.298,76.342,76.26,76.279,1291830000.0
2008-05-13 19:45:00,76.3,76.401,76.291,76.322,1087620000.0
2008-05-13 20:00:00,76.345,76.421,76.313,76.378,1338060000.0
2008-05-13 20:15:00,76.411,76.446,76.339,76.378,1028120000.0
2008-05-13 20:30:00,76.394,76.417,76.329,76.405,1225880000.0
2008-05-13 20:45:00,76.404,76.468,76.373,76.393,1205220000.0
2008-05-13 21:00:00,76.398,76.486,76.385,76.407,1383490000.0
2008-05-13 21:15:00,76.421,76.431,76.361,76.426,1538440000.0
2008-05-13 21:30:00,76.442,76.442,76.37,76.371,1016210000.0
2008-05-13 21:45:00,76.38,76.424,76.342,76.399,1156780000.0
2008-05-13 22:00:00,76.424,76.424,76.332,76.341,1113310000.0
2008-05-13 22:15:00,76.355,76.355,76.283,76.308,887700000.0
2008-05-13 22:30:00,76.352,76.352,76.304,76.318,687360000.0
2008-05-13 22:45:00,76.343,76.36,76.275,76.285,904730000.0
2008-05-13 23:00:00,76.312,76.314,76.255,76.302,740000000.0
2008-05-13 23:15:00,76.334,76.384,76.294,76.313,589320000.0
2008-05-13 23:30:00,76.355,76.355,76.248,76.28,697800000.0
2008-05-13 23:45:00,76.29,76.292,76.221,76.221,1151050000.0
2008-05-14 00:00:00,76.228,76.252,76.205,76.229,949300000.0
2008-05-14 00:15:00,76.243,76.243,76.197,76.21,614170000.0
2008-05-14 00:30:00,76.232,76.232,76.166,76.211,776160000.0
2008-05-14 00:45:00,76.222,76.27,76.201,76.211,733220000.0
2008-05-14 01:00:00,76.225,76.244,76.178,76.189,1180600000.0
2008-05-14 01:15:00,76.212,76.212,76.11,76.121,862970000.0
2008-05-14 01:30:00,76.159,76.245,76.155,76.245,777750000.0
2008-05-14 01:45:00,76.275,76.332,76.231,76.287,1267950000.0
2008-05-14 02:00:00,76.313,76.343,76.204,76.323,1369410000.0
2008-05-14 02:15:00,76.328,76.341,76.213,76.248,1246770000.0
2008-05-14 02:30:00,76.293,76.303,76.157,76.157,995920000.0
2008-05-14 02:45:00,76.202,76.202,76.044,76.108,1031810000.0
2008-05-14 03:00:00,76.138,76.158,76.075,76.093,1374440000.0
2008-05-14 03:15:00,76.131,76.155,76.037,76.046,1479530000.0
2008-05-14 03:30:00,76.053,76.089,76.016,76.021,1458950000.0
2008-05-14 03:45:00,76.043,76.078,76.002,76.069,1459840000.0
2008-05-14 04:00:00,76.073,76.093,76.006,76.071,926680000.0
2008-05-14 04:15:00,76.076,76.099,76.05,76.084,1281030000.0
2008-05-14 04:30:00,76.083,76.096,76.051,76.059,867820000.0
2008-05-14 04:45:00,76.052,76.086,75.985,76.006,1057250000.0
2008-05-14 05:00:00,76.029,76.029,75.947,75.98,975930000.0
2008-05-14 05:15:00,75.984,76.001,75.944,76.001,1417640000.0
2008-05-14 05:30:00,75.996,76.031,75.973,76.01,1030000000.0
2008-05-14 05:45:00,76.033,76.033,75.981,76.015,1192990000.0
2008-05-14 06:00:00,76.018,76.036,75.974,75.985,839020000.0
2008-05-14 06:15:00,76.008,76.064,75.977,76.042,1430880000.0
2008-05-14 06:30:00,76.064,76.09,76.028,76.036,1235280000.0
2008-05-14 06:45:00,76.083,76.083,76.014,76.065,944010000.0
2008-05-14 07:00:00,76.102,76.102,75.984,75.999,1064470000.0
2008-05-14 07:15:00,76.023,76.091,75.981,76.091,990980000.0
2008-05-14 07:30:00,76.083,76.111,76.032,76.083,1339570000.0
2008-05-14 07:45:00,76.076,76.134,76.049,76.064,1107840000.0
2008-05-14 08:00:00,76.086,76.094,76.019,76.031,1081960000.0
2008-05-14 08:15:00,76.055,76.08,75.973,76.002,1000990000.0
2008-05-14 08:30:00,76.005,76.093,75.954,76.041,857170000.0
2008-05-14 08:45:00,76.059,76.129,76.018,76.034,1135380000.0
2008-05-14 09:00:00,76.052,76.093,75.969,76.093,1255830000.0
2008-05-14 09:15:00,76.084,76.16,75.89,75.924,1149650000.0
2008-05-14 09:30:00,75.919,75.939,75.833,75.904,1046840000.0
2008-05-14 09:45:00,75.935,75.991,75.859,75.966,1010340000.0
2008-05-14 10:00:00,75.959,75.965,75.875,75.932,1046820000.0
2008-05-14 10:15:00,75.955,75.969,75.858,75.861,1288300000.0
2008-05-14 10:30:00,75.877,76.081,75.85,75.994,1065860000.0
2008-05-14 10:45:00,76.017,76.109,75.984,76.094,1197300000.0
2008-05-14 11:00:00,76.103,76.126,76.02,76.053,887340000.0
2008-05-14 11:15:00,76.062,76.071,75.975,75.989,959950000.0
2008-05-14 11:30:00,75.996,76.09,75.988,76.068,1261210000.0
2008-05-14 11:45:00,76.076,76.11,75.991,75.991,1142370000.0
2008-05-14 12:00:00,76.003,76.104,75.956,75.959,1041860000.0
2008-05-14 12:15:00,75.969,76.047,75.915,76.044,998110000.0
2008-05-14 12:30:00,76.047,76.116,75.987,76.112,1030250000.0
2008-05-14 12:45:00,76.119,76.197,76.066,76.114,1308430000.0
2008-05-14 13:00:00,76.077,76.146,76.03,76.122,1105020000.0
2008-05-14 13:15:00,76.113,76.114,76.013,76.038,1037900000.0
2008-05-14 13:30:00,76.056,76.22,76.056,76.199,1263730000.0
2008-05-14 13:45:00,76.21,76.224,76.147,76.178,1271310000.0
2008-05-14 14:00:00,76.203,76.213,76.124,76.198,953350000.0
2008-05-14 14:15:00,76.179,76.253,76.161,76.201,1322910000.0
2008-05-14 14:30:00,76.221,76.278,76.084,76.265,1028210000.0
2008-05-14 14:45:00,76.291,76.341,76.047,76.069,1286270000.0
2008-05-14 15:00:00,76.078,76.1,75.977,76.047,1012490000.0
2008-05-14 15:15:00,76.074,76.079,75.918,75.921,1295780000.0
2008-05-14 15:30:00,75.928,76.146,75.906,76.13,1314170000.0
2008-05-14 15:45:00,76.129,76.219,76.074,76.161,1060010000.0
2008-05-14 16:00:00,76.177,76.188,76.053,76.088,1365070000.0
2008-05-14 16:15:00,76.098,76.233,76.098,76.191,1266360000.0
2008-05-14 16:30:00,76.202,76.374,76.147,76.265,1379090000.0
2008-05-14 16:45:00,76.28,76.325,76.236,76.325,1020530000.0
2008-05-14 17:00:00,76.33,76.376,76.228,76.271,1027310000.0
2008-05-14 17:15:00,76.276,76.288,76.2,76.229,1030250000.0
2008-05-14 17:30:00,76.259,76.343,76.234,76.28,1334770000.0
2008-05-14 17:45:00,76.307,76.319,76.23,76.263,1179780000.0
2008-05-14 18:00:00,76.28,76.282,76.197,76.263,1060230000.0
2008-05-14 18:15:00,76.275,76.316,76.235,76.243,1247150000.0
2008-05-14 18:30:00,76.286,76.289,76.22,76.223,1154450000.0
2008-05-14 18:45:00,76.251,76.343,76.235,76.297,1065030000.0
2008-05-14 19:00:00,76.319,76.329,76.244,76.295,1184480000.0
2008-05-14 19:15:00,76.309,76.316,76.222,76.249,928720000.0
2008-05-14 19:30:00,76.26,76.338,76.223,76.282,1262040000.0
2008-05-14 19:45:00,76.303,76.371,76.286,76.29,1062510000.0
2008-05-14 20:00:00,76.298,76.331,76.27,76.318,1141590000.0
2008-05-14 20:15:00,76.322,76.365,76.278,76.298,1179450000.0
2008-05-14 20:30:00,76.319,76.364,76.297,76.364,1245960000.0
2008-05-14 20:45:00,76.358,76.37,76.292,76.323,1200570000.0
2008-05-14 21:00:00,76.32,76.32,76.202,76.217,1384160000.0
2008-05-14 21:15:00,76.25,76.28,76.192,76.218,1511110000.0
2008-05-14 21:30:00,76.213,76.213,76.103,76.103,1219130000.0
2008-05-14 21:45:00,76.125,76.182,76.082,76.143,1316510000.0
2008-05-14 22:00:00,76.136,76.166,76.108,76.129,1452270000.0
2008-05-14 22:15:00,76.156,76.164,76.129,76.13,793980000.0
2008-05-14 22:30:00,76.17,76.17,76.1,76.115,723480000.0
2008-05-14 22:45:00,76.133,76.133,76.077,76.106,1055520000.0
2008-05-14 23:00:00,76.132,76.132,76.057,76.06,654010000.0
2008-05-14 23:15:00,76.076,76.179,76.062,76.139,689980000.0
2008-05-14 23:30:00,76.188,76.201,76.129,76.167,651630000.0
2008-05-14 23:45:00,76.19,76.192,76.062,76.104,1213330000.0
2008-05-15 00:00:00,76.132,76.147,76.089,76.142,1021920000.0
2008-05-15 00:15:00,76.178,76.201,76.132,76.187,548710000.0
2008-05-15 00:30:00,76.204,76.204,76.109,76.127,861210000.0
2008-05-15 00:45:00,76.154,76.155,76.056,76.058,950370000.0
2008-05-15 01:00:00,76.084,76.155,76.059,76.128,1189880000.0
2008-05-15 01:15:00,76.163,76.163,76.049,76.086,702990000.0
2008-05-15 01:30:00,76.116,76.117,76.014,76.042,829780000.0
2008-05-15 01:45:00,76.075,76.153,76.02,76.138,1224200000.0
2008-05-15 02:00:00,76.159,76.196,76.121,76.137,1404810000.0
2008-05-15 02:15:00,76.171,76.173,76.119,76.128,1239600000.0
2008-05-15 02:30:00,76.15,76.165,76.119,76.121,719680000.0
2008-05-15 02:45:00,76.14,76.173,76.078,76.106,1044890000.0
2008-05-15 03:00:00,76.104,76.15,76.057,76.12,1360010000.0
2008-05-15 03:15:00,76.035,76.149,76.035,76.093,1453880000.0
2008-05-15 03:30:00,76.12,76.12,76.028,76.03,1472880000.0
2008-05-15 03:45:00,76.053,76.053,75.972,75.99,1467610000.0
2008-05-15 04:00:00,76.022,76.035,75.955,75.999,817410000.0
2008-05-15 04:15:00,75.99,75.99,75.89,75.925,1277870000.0
2008-05-15 04:30:00,75.932,75.942,75.844,75.902,1004810000.0
2008-05-15 04:45:00,75.905,75.922,75.849,75.917,1120150000.0
2008-05-15 05:00:00,75.924,75.924,75.836,75.875,1219760000.0
2008-05-15 05:15:00,75.895,75.907,75.78,75.787,1264630000.0
2008-05-15 05:30:00,75.828,75.861,75.76,75.76,1003820000.0
2008-05-15 05:45:00,75.784,75.822,75.715,75.807,1306970000.0
2008-05-15 06:00:00,75.846,75.846,75.756,75.756,927380000.0
2008-05-15 06:15:00,75.792,75.846,75.752,75.828,1393040000.0
2008-05-15 06:30:00,75.85,75.859,75.802,75.83,1204410000.0
2008-05-15 06:45:00,75.861,75.887,75.789,75.814,908140000.0
2008-05-15 07:00:00,75.844,75.856,75.804,75.809,1066080000.0
2008-05-15 07:15:00,75.837,75.838,75.783,75.783,896250000.0
2008-05-15 07:30:00,75.822,75.822,75.747,75.796,1279010000.0
2008-05-15 07:45:00,75.768,75.93,75.75,75.899,1094790000.0
2008-05-15 08:00:00,75.896,75.922,75.851,75.914,1098440000.0
2008-05-15 08:15:00,75.919,75.973,75.782,75.791,974520000.0
2008-05-15 08:30:00,75.795,75.952,75.71,75.922,834830000.0
2008-05-15 08:45:00,75.944,75.944,75.791,75.836,1126950000.0
2008-05-15 09:00:00,75.861,75.929,75.813,75.861,1225700000.0
2008-05-15 09:15:00,75.884,75.927,75.738,75.781,1164350000.0
2008-05-15 09:30:00,75.816,75.816,75.748,75.767,1044960000.0
2008-05-15 09:45:00,75.794,75.931,75.75,75.919,1036940000.0
2008-05-15 10:00:00,75.945,75.97,75.876,75.939,1035370000.0
2008-05-15 10:15:00,75.957,76.032,75.893,75.979,1266310000.0
2008-05-15 10:30:00,76.011,76.023,75.862,75.898,1058860000.0
2008-05-15 10:45:00,75.891,76.025,75.869,75.993,1203700000.0
2008-05-15 11:00:00,76.014,76.102,75.948,76.082,871830000.0
2008-05-15 11:15:00,76.122,76.124,76.009,76.082,973660000.0
2008-05-15 11:30:00,76.086,76.192,76.006,76.143,1247930000.0
2008-05-15 11:45:00,76.164,76.226,76.136,76.197,1052340000.0
2008-05-15 12:00:00,76.198,76.24,76.114,76.142,1027950000.0
2008-05-15 12:15:00,76.143,76.148,75.995,76.03,988180000.0
2008-05-15 12:30:00,76.069,76.1,76.008,76.019,992670000.0
2008-05-15 12:45:00,76.034,76.049,75.957,75.981,1319860000.0
2008-05-15 13:00:00,75.997,76.099,75.973,76.044,1060880000.0
2008-05-15 13:15:00,76.074,76.085,75.973,76.014,1045590000.0
2008-05-15 13:30:00,76.02,76.037,75.913,75.966,1218130000.0
2008-05-15 13:45:00,75.993,76.082,75.936,76.058,1261970000.0
2008-05-15 14:00:00,76.083,76.086,75.961,75.976,922300000.0
2008-05-15 14:15:00,75.995,76.0,75.943,75.972,1349720000.0
2008-05-15 14:30:00,75.976,75.976,75.827,75.838,1006230000.0
2008-05-15 14:45:00,75.87,75.9,75.769,75.886,1240640000.0
2008-05-15 15:00:00,75.893,75.906,75.804,75.811,1063470000.0
2008-05-15 15:15:00,75.821,75.921,75.668,75.865,1309710000.0
2008-05-15 15:30:00,75.894,76.03,75.823,75.933,1292260000.0
2008-05-15 15:45:00,75.952,75.987,75.841,75.964,1058770000.0
2008-05-15 16:00:00,75.982,76.08,75.825,75.919,1357430000.0
2008-05-15 16:15:00,75.924,76.056,75.924,76.034,1303840000.0
2008-05-15 16:30:00,76.038,76.061,75.952,75.988,1378970000.0
2008-05-15 16:45:00,75.995,76.028,75.897,75.924,1014160000.0
2008-05-15 17:00:00,75.896,76.017,75.896,75.953,1028250000.0
2008-05-15 17:15:00,75.975,76.002,75.89,75.899,1022570000.0
2008-05-15 17:30:00,75.929,75.955,75.802,75.802,1339850000.0
2008-05-15 17:45:00,75.825,75.92,75.769,75.878,1197730000.0
2008-05-15 18:00:00,75.876,76.082,75.876,75.987,1068990000.0
2008-05-15 18:15:00,76.024,76.1,75.968,76.086,1234200000.0
2008-05-15 18:30:00,76.098,76.169,76.022,76.037,1170910000.0
2008-05-15 18:45:00,76.064,76.122,76.037,76.107,977820000.0
2008-05-15 19:00:00,76.099,76.22,76.055,76.169,1247500000.0
2008-05-15 19:15:00,76.199,76.207,76.045,76.067,996440000.0
2008-05-15 19:30:00,76.089,76.111,75.997,76.05,1085260000.0
2008-05-15 19:45:00,76.077,76.12,75.979,76.051,998600000.0
2008-05-15 20:00:00,76.046,76.067,75.996,76.027,1308610000.0
2008-05-15 20:15:00,76.059,76.088,75.97,76.023,1160870000.0
2008-05-15 20:30:00,76.041,76.041,75.964,75.999,1186210000.0
2008-05-15 20:45:00,76.025,76.075,75.977,75.992,1048300000.0
2008-05-15 21:00:00,76.038,76.039,75.915,75.966,1280590000.0
2008-05-15 21:15:00,76.018,76.018,75.942,75.95,1414800000.0
2008-05-15 21:30:00,75.975,76.014,75.896,75.974,1301010000.0
2008-05-15 21:45:00,75.986,75.993,75.919,75.928,1127570000.0
2008-05-15 22:00:00,75.962,76.014,75.904,75.993,1238230000.0
2008-05-15 22:15:00,76.011,76.029,75.981,76.019,732000000.0
2008-05-15 22:30:00,76.042,76.1,76.011,76.055,745270000.0
2008-05-15 22:45:00,76.083,76.088,76.036,76.057,777680000.0
2008-05-15 23:00:00,76.081,76.081,75.916,76.007,803150000.0
2008-05-15 23:15:00,76.031,76.053,75.995,76.003,612130000.0
2008-05-15 23:30:00,76.019,76.055,75.995,75.995,674670000.0
2008-05-15 23:45:00,76.028,76.075,75.976,75.979,956430000.0
2008-05-16 00:00:00,76.012,76.055,75.98,76.021,808420000.0
2008-05-16 00:15:00,76.082,76.086,76.02,76.079,922720000.0
2008-05-16 00:30:00,76.124,76.124,76.065,76.079,896480000.0
2008-05-16 00:45:00,76.095,76.14,76.072,76.099,828290000.0
2008-05-16 01:00:00,76.124,76.131,76.07,76.118,1049930000.0
2008-05-16 01:15:00,76.15,76.186,76.101,76.101,697550000.0
2008-05-16 01:30:00,76.149,76.155,76.077,76.078,894290000.0
2008-05-16 01:45:00,76.122,76.135,75.997,76.0,1149900000.0
2008-05-16 02:00:00,76.017,76.044,75.968,75.984,1411560000.0
2008-05-16 02:15:00,76.018,76.062,75.952,76.037,1240770000.0
2008-05-16 02:30:00,76.077,76.162,76.011,76.101,967260000.0
2008-05-16 02:45:00,76.13,76.223,76.116,76.208,1061930000.0
2008-05-16 03:00:00,76.243,76.243,76.084,76.119,1372910000.0
2008-05-16 03:15:00,76.142,76.151,76.069,76.095,1408650000.0
2008-05-16 03:30:00,76.106,76.113,76.038,76.048,1491100000.0
2008-05-16 03:45:00,76.089,76.122,76.054,76.117,1397750000.0
2008-05-16 04:00:00,76.123,76.16,76.081,76.157,941340000.0
2008-05-16 04:15:00,76.14,76.151,76.102,76.11,1176730000.0
2008-05-16 04:30:00,76.136,76.146,76.07,76.113,866540000.0
2008-05-16 04:45:00,76.126,76.15,76.075,76.113,974350000.0
2008-05-16 05:00:00,76.134,76.158,76.106,76.127,899950000.0
2008-05-16 05:15:00,76.134,76.158,76.106,76.136,1128580000.0
2008-05-16 05:30:00,76.128,76.159,76.09,76.138,906190000.0
2008-05-16 05:45:00,76.155,76.156,76.072,76.114,1206990000.0
2008-05-16 06:00:00,76.124,76.124,76.08,76.097,865310000.0
2008-05-16 06:15:00,76.105,76.134,76.068,76.069,1262550000.0
2008-05-16 06:30:00,76.112,76.141,76.077,76.103,1335870000.0
2008-05-16 06:45:00,76.132,76.14,76.055,76.083,974030000.0
2008-05-16 07:00:00,76.119,76.125,76.06,76.091,905640000.0
2008-05-16 07:15:00,76.136,76.172,76.092,76.136,969700000.0
2008-05-16 07:30:00,76.167,76.215,76.136,76.191,1210640000.0
2008-05-16 07:45:00,76.222,76.222,76.113,76.113,1093470000.0
2008-05-16 08:00:00,76.133,76.174,76.095,76.125,1114390000.0
2008-05-16 08:15:00,76.132,76.164,76.075,76.135,985150000.0
2008-05-16 08:30:00,76.13,76.132,76.041,76.061,830110000.0
2008-05-16 08:45:00,76.087,76.138,75.951,75.956,1140610000.0
2008-05-16 09:00:00,75.98,76.094,75.958,76.054,1267790000.0
2008-05-16 09:15:00,76.056,76.08,75.897,75.935,1161130000.0
2008-05-16 09:30:00,75.925,76.015,75.877,75.941,1043120000.0
2008-05-16 09:45:00,75.971,76.001,75.907,75.991,1025570000.0
2008-05-16 10:00:00,75.979,76.034,75.925,76.012,1029200000.0
2008-05-16 10:15:00,76.014,76.019,75.937,76.015,1264630000.0
2008-05-16 10:30:00,76.024,76.156,75.995,76.139,1072490000.0
2008-05-16 10:45:00,76.133,76.213,76.095,76.202,1174600000.0
2008-05-16 11:00:00,76.188,76.293,76.123,76.269,873050000.0
2008-05-16 11:15:00,76.288,76.307,76.214,76.307,978380000.0
2008-05-16 11:30:00,76.326,76.338,76.238,76.282,1263510000.0
2008-05-16 11:45:00,76.281,76.358,76.21,76.319,1177010000.0
2008-05-16 12:00:00,76.324,76.355,76.216,76.277,1023480000.0
2008-05-16 12:15:00,76.303,76.417,76.27,76.415,995680000.0
2008-05-16 12:30:00,76.417,76.419,76.308,76.365,1014300000.0
2008-05-16 12:45:00,76.383,76.407,76.313,76.313,1350640000.0
2008-05-16 13:00:00,76.327,76.373,76.294,76.373,1188530000.0
2008-05-16 13:15:00,76.356,76.377,76.234,76.263,1069680000.0
2008-05-16 13:30:00,76.277,76.393,76.216,76.393,1242020000.0
2008-05-16 13:45:00,76.391,76.391,76.306,76.332,1276020000.0
2008-05-16 14:00:00,76.351,76.354,76.264,76.335,937090000.0
2008-05-16 14:15:00,76.362,76.365,76.236,76.258,1336920000.0
2008-05-16 14:30:00,76.283,76.449,76.283,76.397,990710000.0
2008-05-16 14:45:00,76.432,76.591,76.397,76.522,1246010000.0
2008-05-16 15:00:00,76.553,76.553,76.462,76.466,1031560000.0
2008-05-16 15:15:00,76.496,76.526,76.436,76.503,1258350000.0
2008-05-16 15:30:00,76.539,76.539,76.307,76.316,1288520000.0
2008-05-16 15:45:00,76.344,76.412,76.24,76.352,1045110000.0
2008-05-16 16:00:00,76.351,76.351,76.036,76.126,1357950000.0
2008-05-16 16:15:00,76.157,76.157,75.978,76.06,1259960000.0
2008-05-16 16:30:00,76.102,76.102,75.912,75.912,1362990000.0
2008-05-16 16:45:00,75.932,75.941,75.84,75.868,1013490000.0
2008-05-16 17:00:00,75.895,75.967,75.689,75.741,1006110000.0
2008-05-16 17:15:00,75.745,75.751,75.593,75.721,1003850000.0
2008-05-16 17:30:00,75.711,75.814,75.64,75.804,1323230000.0
2008-05-16 17:45:00,75.807,75.891,75.756,75.818,1149150000.0
2008-05-16 18:00:00,75.84,75.84,75.717,75.812,1027210000.0
2008-05-16 18:15:00,75.831,75.914,75.805,75.869,1235330000.0
2008-05-16 18:30:00,75.896,75.923,75.787,75.892,1164420000.0
2008-05-16 18:45:00,75.924,75.939,75.873,75.912,1063510000.0
2008-05-16 19:00:00,75.912,75.943,75.871,75.914,1272560000.0
2008-05-16 19:15:00,75.934,75.934,75.853,75.893,1012570000.0
2008-05-16 19:30:00,75.933,75.933,75.823,75.877,1197910000.0
2008-05-16 19:45:00,75.882,75.901,75.828,75.879,987030000.0
2008-05-16 20:00:00,75.875,75.931,75.832,75.898,1131080000.0
2008-05-16 20:15:00,75.938,76.044,75.896,75.998,1128750000.0
2008-05-16 20:30:00,75.997,76.035,75.951,76.035,1198820000.0
2008-05-16 20:45:00,76.054,76.076,75.994,76.066,1147530000.0
2008-05-16 21:00:00,76.063,76.093,75.997,76.036,1332920000.0
2008-05-16 21:15:00,76.083,76.098,76.03,76.076,1271000000.0
2008-05-16 21:30:00,76.091,76.139,76.039,76.099,1241250000.0
2008-05-16 21:45:00,76.14,76.14,76.016,76.028,1041860000.0
2008-05-16 22:00:00,76.058,76.058,76.007,76.025,1344010000.0
2008-05-16 22:15:00,76.039,76.039,75.908,75.909,1003160000.0
2008-05-16 22:30:00,75.93,76.073,75.907,76.073,839000000.0
2008-05-16 22:45:00,76.06,76.107,75.953,76.019,1073460000.0
2008-05-19 02:00:00,76.151,76.223,76.115,76.177,1324380000.0
2008-05-19 02:15:00,76.205,76.205,76.124,76.176,1029660000.0
2008-05-19 02:30:00,76.206,76.208,76.136,76.145,895560000.0
2008-05-19 02:45:00,76.145,76.175,76.091,76.112,1225530000.0
2008-05-19 03:00:00,76.134,76.169,76.054,76.063,1088770000.0
2008-05-19 03:15:00,76.089,76.126,76.066,76.068,1057770000.0
2008-05-19 03:30:00,76.093,76.114,76.059,76.059,934970000.0
2008-05-19 03:45:00,76.102,76.172,76.067,76.145,1177430000.0
2008-05-19 04:00:00,76.187,76.187,76.1,76.146,1291280000.0
2008-05-19 04:15:00,76.169,76.211,76.128,76.202,828930000.0
2008-05-19 04:30:00,76.213,76.214,76.083,76.162,689030000.0
2008-05-19 04:45:00,76.166,76.171,76.119,76.141,791800000.0
2008-05-19 05:00:00,76.175,76.185,76.091,76.091,1072690000.0
2008-05-19 05:15:00,76.118,76.123,76.082,76.107,768860000.0
2008-05-19 05:30:00,76.115,76.172,76.087,76.169,969840000.0
2008-05-19 05:45:00,76.17,76.197,76.125,76.156,1427750000.0
2008-05-19 06:00:00,76.192,76.237,76.152,76.237,1269780000.0
2008-05-19 06:15:00,76.257,76.257,76.175,76.23,1233160000.0
2008-05-19 06:30:00,76.255,76.256,76.192,76.197,1612470000.0
2008-05-19 06:45:00,76.243,76.263,76.188,76.214,1401870000.0
2008-05-19 07:00:00,76.235,76.24,76.161,76.164,1165540000.0
2008-05-19 07:15:00,76.185,76.19,76.085,76.122,1197440000.0
2008-05-19 07:30:00,76.135,76.14,76.023,76.04,1113870000.0
2008-05-19 07:45:00,76.075,76.125,76.039,76.069,1283040000.0
2008-05-19 08:00:00,76.1,76.162,76.065,76.141,1034550000.0
2008-05-19 08:15:00,76.144,76.144,75.998,76.022,1264510000.0
2008-05-19 08:30:00,76.029,76.048,75.974,76.037,1002350000.0
2008-05-19 08:45:00,76.048,76.112,76.015,76.091,1241640000.0
2008-05-19 09:00:00,76.102,76.16,76.048,76.097,970280000.0
2008-05-19 09:15:00,76.1,76.127,76.02,76.081,1088660000.0
2008-05-19 09:30:00,76.09,76.09,76.021,76.03,1228360000.0
2008-05-19 09:45:00,76.036,76.051,75.87,75.881,1013190000.0
2008-05-19 10:00:00,75.88,75.91,75.746,75.766,1137510000.0
2008-05-19 10:15:00,75.77,75.86,75.728,75.788,1342290000.0
2008-05-19 10:30:00,75.822,75.944,75.781,75.9,1018060000.0
2008-05-19 10:45:00,75.923,75.956,75.847,75.885,1006360000.0
2008-05-19 11:00:00,75.868,75.918,75.825,75.86,1028610000.0
2008-05-19 11:15:00,75.872,75.956,75.844,75.915,1467730000.0
2008-05-19 11:30:00,75.945,75.998,75.927,75.968,1320740000.0
2008-05-19 11:45:00,76.006,76.009,75.904,75.964,1330190000.0
2008-05-19 12:00:00,75.985,76.02,75.914,75.942,998730000.0
2008-05-19 12:15:00,75.961,75.991,75.938,75.991,1289420000.0
2008-05-19 12:30:00,75.996,76.035,75.969,75.985,1355400000.0
2008-05-19 12:45:00,75.99,76.044,75.986,76.001,1049780000.0
2008-05-19 13:00:00,76.019,76.021,75.965,75.982,1234020000.0
2008-05-19 13:15:00,75.992,75.992,75.906,75.919,1015490000.0
2008-05-19 13:30:00,75.934,75.99,75.902,75.927,1320710000.0
2008-05-19 13:45:00,75.958,75.993,75.909,75.992,937700000.0
2008-05-19 14:00:00,75.982,76.065,75.964,76.017,1325930000.0
2008-05-19 14:15:00,76.015,76.049,75.945,75.945,1223830000.0
2008-05-19 14:30:00,75.944,76.054,75.935,76.005,1030820000.0
2008-05-19 14:45:00,76.034,76.048,75.897,75.915,1157740000.0
2008-05-19 15:00:00,75.936,75.982,75.9,75.946,1331810000.0
2008-05-19 15:15:00,75.958,75.976,75.87,75.929,1002520000.0
2008-05-19 15:30:00,75.933,76.017,75.905,75.934,990750000.0
2008-05-19 15:45:00,75.956,76.024,75.925,75.95,1024930000.0
2008-05-19 16:00:00,75.985,76.154,75.969,76.145,1139620000.0
2008-05-19 16:15:00,76.142,76.165,76.055,76.153,1266570000.0
2008-05-19 16:30:00,76.16,76.204,76.079,76.084,970020000.0
2008-05-19 16:45:00,76.082,76.166,76.079,76.127,869450000.0
2008-05-19 17:00:00,76.13,76.171,76.088,76.162,1205980000.0
2008-05-19 17:15:00,76.164,76.269,76.136,76.229,1074350000.0
2008-05-19 17:30:00,76.259,76.289,76.185,76.265,1283650000.0
2008-05-19 17:45:00,76.295,76.299,76.165,76.191,1035470000.0
2008-05-19 18:00:00,76.214,76.287,76.186,76.224,1041850000.0
2008-05-19 18:15:00,76.226,76.266,76.176,76.235,1028030000.0
2008-05-19 18:30:00,76.236,76.261,76.14,76.167,1143550000.0
2008-05-19 18:45:00,76.139,76.15,76.023,76.041,1250460000.0
2008-05-19 19:00:00,76.063,76.152,76.017,76.094,1121020000.0
2008-05-19 19:15:00,76.134,76.173,76.087,76.116,839910000.0
2008-05-19 19:30:00,76.148,76.155,76.08,76.123,965080000.0
2008-05-19 19:45:00,76.143,76.147,75.993,76.001,1101540000.0
2008-05-19 20:00:00,76.041,76.103,75.986,76.026,1079570000.0
2008-05-19 20:15:00,76.034,76.037,75.894,75.903,1363860000.0
2008-05-19 20:30:00,75.917,75.991,75.896,75.962,961420000.0
2008-05-19 20:45:00,75.988,76.024,75.947,75.968,1054320000.0
2008-05-19 21:00:00,75.981,75.988,75.936,75.938,926310000.0
2008-05-19 21:15:00,75.971,76.006,75.928,75.967,1389230000.0
2008-05-19 21:30:00,75.998,76.0,75.843,75.899,1372100000.0
2008-05-19 21:45:00,75.94,75.96,75.894,75.95,977370000.0
2008-05-19 22:00:00,75.984,75.984,75.939,75.962,1315110000.0
2008-05-19 22:15:00,76.014,76.018,75.946,75.948,1000500000.0
2008-05-19 22:30:00,75.986,75.999,75.912,75.956,1395340000.0
2008-05-19 22:45:00,75.97,75.999,75.94,75.95,1135450000.0
2008-05-19 23:00:00,75.989,75.991,75.946,75.949,1095240000.0
2008-05-19 23:15:00,75.978,75.999,75.938,75.943,946040000.0
2008-05-19 23:30:00,75.967,76.009,75.915,75.927,1212580000.0
2008-05-19 23:45:00,75.958,75.961,75.91,75.934,861550000.0
2008-05-20 00:00:00,75.946,75.99,75.908,75.935,1426720000.0
2008-05-20 00:15:00,75.966,76.001,75.926,75.979,1413940000.0
2008-05-20 00:30:00,75.986,76.046,75.968,76.041,1355050000.0
2008-05-20 00:45:00,76.077,76.087,76.026,76.068,1340140000.0
2008-05-20 01:00:00,76.104,76.107,76.056,76.058,1024470000.0
2008-05-20 01:15:00,76.102,76.121,76.05,76.118,992920000.0
2008-05-20 01:30:00,76.097,76.171,76.082,76.118,1361830000.0
2008-05-20 01:45:00,76.147,76.186,76.109,76.115,1356750000.0
2008-05-20 02:00:00,76.127,76.127,76.031,76.077,1351740000.0
2008-05-20 02:15:00,76.135,76.137,76.069,76.121,1349430000.0
2008-05-20 02:30:00,76.166,76.221,76.104,76.127,1458150000.0
2008-05-20 02:45:00,76.165,76.165,76.071,76.097,884970000.0
2008-05-20 03:00:00,76.11,76.118,76.058,76.095,1105900000.0
2008-05-20 03:15:00,76.114,76.17,76.073,76.141,1120380000.0
2008-05-20 03:30:00,76.173,76.173,76.028,76.04,1451480000.0
2008-05-20 03:45:00,76.065,76.1,76.043,76.056,1233070000.0
2008-05-20 04:00:00,76.075,76.082,76.027,76.033,889800000.0
2008-05-20 04:15:00,76.073,76.073,75.987,76.047,890200000.0
2008-05-20 04:30:00,76.056,76.058,76.008,76.009,982810000.0
2008-05-20 04:45:00,76.043,76.043,75.93,75.954,857050000.0
2008-05-20 05:00:00,75.961,76.0,75.943,75.997,941320000.0
2008-05-20 05:15:00,76.003,76.008,75.958,75.966,715220000.0
2008-05-20 05:30:00,75.997,76.024,75.927,75.93,1024240000.0
2008-05-20 05:45:00,75.954,75.995,75.916,75.966,766000000.0
2008-05-20 06:00:00,75.993,76.056,75.979,76.041,783070000.0
2008-05-20 06:15:00,76.041,76.046,75.951,75.967,852320000.0
2008-05-20 06:30:00,75.964,76.014,75.922,75.984,1402750000.0
2008-05-20 06:45:00,76.002,76.004,75.947,75.968,899930000.0
2008-05-20 07:00:00,76.007,76.01,75.787,75.812,1510130000.0
2008-05-20 07:15:00,75.853,75.858,75.78,75.787,1254250000.0
2008-05-20 07:30:00,75.836,75.841,75.764,75.822,910280000.0
2008-05-20 07:45:00,75.847,75.879,75.807,75.836,914200000.0
2008-05-20 08:00:00,75.844,75.868,75.77,75.836,1084240000.0
2008-05-20 08:15:00,75.84,75.908,75.786,75.811,964470000.0
2008-05-20 08:30:00,75.818,75.822,75.693,75.698,973670000.0
2008-05-20 08:45:00,75.715,75.762,75.685,75.732,1175260000.0
2008-05-20 09:00:00,75.759,75.788,75.686,75.753,1458940000.0
2008-05-20 09:15:00,75.778,75.842,75.743,75.81,1366630000.0
2008-05-20 09:30:00,75.827,75.842,75.757,75.781,973140000.0
2008-05-20 09:45:00,75.814,75.814,75.714,75.755,1325690000.0
2008-05-20 10:00:00,75.776,75.803,75.733,75.775,1115090000.0
2008-05-20 10:15:00,75.801,75.801,75.702,75.732,1385480000.0
2008-05-20 10:30:00,75.756,75.859,75.737,75.847,803620000.0
2008-05-20 10:45:00,75.855,75.855,75.765,75.771,1028330000.0
2008-05-20 11:00:00,75.797,75.92,75.778,75.853,1043630000.0
2008-05-20 11:15:00,75.886,75.911,75.789,75.911,1359120000.0
2008-05-20 11:30:00,75.904,75.955,75.854,75.921,1150070000.0
2008-05-20 11:45:00,75.917,75.992,75.903,75.919,1026670000.0
2008-05-20 12:00:00,75.945,75.993,75.848,75.871,1451130000.0
2008-05-20 12:15:00,75.885,76.134,75.854,76.102,1217140000.0
2008-05-20 12:30:00,76.115,76.132,76.016,76.052,1214540000.0
2008-05-20 12:45:00,76.074,76.089,76.03,76.056,1337340000.0
2008-05-20 13:00:00,76.073,76.143,76.031,76.082,1024310000.0
2008-05-20 13:15:00,76.099,76.116,76.054,76.072,1359000000.0
2008-05-20 13:30:00,76.096,76.152,76.083,76.119,842000000.0
2008-05-20 13:45:00,76.137,76.182,76.102,76.16,1289590000.0
2008-05-20 14:00:00,76.199,76.244,76.118,76.174,1343020000.0
2008-05-20 14:15:00,76.171,76.204,76.126,76.16,1045710000.0
2008-05-20 14:30:00,76.155,76.19,75.9,75.911,1476830000.0
2008-05-20 14:45:00,75.938,76.006,75.772,75.851,1113390000.0
2008-05-20 15:00:00,75.859,75.903,75.754,75.795,1384630000.0
2008-05-20 15:15:00,75.811,75.878,75.773,75.854,1514280000.0
2008-05-20 15:30:00,75.858,75.872,75.741,75.808,1051330000.0
2008-05-20 15:45:00,75.834,75.89,75.762,75.792,1122650000.0
2008-05-20 16:00:00,75.774,75.862,75.688,75.862,1348790000.0
2008-05-20 16:15:00,75.89,76.031,75.871,75.968,1340800000.0
2008-05-20 16:30:00,75.976,75.992,75.811,75.935,1076830000.0
2008-05-20 16:45:00,75.941,75.993,75.89,75.934,1455600000.0
2008-05-20 17:00:00,75.946,75.963,75.802,75.831,1372090000.0
2008-05-20 17:15:00,75.852,75.89,75.772,75.868,1245810000.0
2008-05-20 17:30:00,75.899,75.902,75.796,75.844,1320180000.0
2008-05-20 17:45:00,75.852,75.872,75.758,75.851,1158940000.0
2008-05-20 18:00:00,75.861,75.919,75.786,75.862,1046890000.0
2008-05-20 18:15:00,75.903,75.991,75.867,75.974,1353300000.0
2008-05-20 18:30:00,75.974,75.986,75.914,75.945,1337160000.0
2008-05-20 18:45:00,75.95,75.982,75.882,75.921,1416790000.0
2008-05-20 19:00:00,75.922,76.012,75.894,76.004,1358950000.0
2008-05-20 19:15:00,76.004,76.004,75.893,75.966,1044800000.0
2008-05-20 19:30:00,75.982,75.982,75.836,75.92,1104080000.0
2008-05-20 19:45:00,75.922,75.953,75.828,75.841,1100440000.0
2008-05-20 20:00:00,75.873,75.942,75.827,75.886,1132450000.0
2008-05-20 20:15:00,75.874,75.891,75.802,75.804,1245610000.0
2008-05-20 20:30:00,75.834,75.888,75.799,75.867,976050000.0
2008-05-20 20:45:00,75.88,75.885,75.802,75.803,1225450000.0
2008-05-20 21:00:00,75.824,75.866,75.77,75.798,1281860000.0
2008-05-20 21:15:00,75.826,75.885,75.774,75.821,1403990000.0
2008-05-20 21:30:00,75.875,75.875,75.752,75.767,1069500000.0
2008-05-20 21:45:00,75.795,75.84,75.775,75.808,1159450000.0
2008-05-20 22:00:00,75.844,75.846,75.805,75.828,931310000.0
2008-05-20 22:15:00,75.849,75.885,75.826,75.86,780770000.0
2008-05-20 22:30:00,75.875,75.907,75.845,75.858,901270000.0
2008-05-20 22:45:00,75.875,75.885,75.807,75.866,761860000.0
2008-05-20 23:00:00,75.893,75.893,75.802,75.828,728890000.0
2008-05-20 23:15:00,75.873,75.877,75.818,75.848,627390000.0
2008-05-20 23:30:00,75.883,75.89,75.82,75.826,723400000.0
2008-05-20 23:45:00,75.861,75.877,75.82,75.847,1004520000.0
2008-05-21 00:00:00,75.872,75.91,75.841,75.879,898250000.0
2008-05-21 00:15:00,75.899,75.93,75.871,75.929,645450000.0
2008-05-21 00:30:00,75.927,75.93,75.871,75.871,654560000.0
2008-05-21 00:45:00,75.906,75.907,75.803,75.828,836350000.0
2008-05-21 01:00:00,75.883,75.883,75.765,75.771,1168870000.0
2008-05-21 01:15:00,75.834,75.834,75.757,75.792,722120000.0
2008-05-21 01:30:00,75.817,75.84,75.774,75.781,631000000.0
2008-05-21 01:45:00,75.835,75.852,75.779,75.832,960990000.0
2008-05-21 02:00:00,75.848,75.848,75.678,75.689,1360440000.0
2008-05-21 02:15:00,75.713,75.74,75.649,75.651,1330080000.0
2008-05-21 02:30:00,75.68,75.773,75.646,75.728,1312300000.0
2008-05-21 02:45:00,75.764,75.766,75.682,75.707,849290000.0
2008-05-21 03:00:00,75.743,75.762,75.607,75.63,1180360000.0
2008-05-21 03:15:00,75.614,75.662,75.559,75.642,1233590000.0
2008-05-21 03:30:00,75.659,75.672,75.562,75.562,1491600000.0
2008-05-21 03:45:00,75.573,75.61,75.494,75.557,1247350000.0
2008-05-21 04:00:00,75.563,75.563,75.478,75.551,1085580000.0
2008-05-21 04:15:00,75.557,75.572,75.521,75.529,963810000.0
2008-05-21 04:30:00,75.554,75.644,75.528,75.598,1157290000.0
2008-05-21 04:45:00,75.625,75.625,75.565,75.57,1105140000.0
2008-05-21 05:00:00,75.59,75.622,75.556,75.556,1255270000.0
2008-05-21 05:15:00,75.586,75.612,75.56,75.576,705140000.0
2008-05-21 05:30:00,75.595,75.659,75.575,75.623,1225970000.0
2008-05-21 05:45:00,75.627,75.647,75.515,75.57,892960000.0
2008-05-21 06:00:00,75.536,75.644,75.536,75.644,706650000.0
2008-05-21 06:15:00,75.657,75.674,75.62,75.648,867530000.0
2008-05-21 06:30:00,75.651,75.651,75.585,75.585,1126840000.0
2008-05-21 06:45:00,75.605,75.633,75.569,75.598,983900000.0
2008-05-21 07:00:00,75.63,75.645,75.578,75.617,1156950000.0
2008-05-21 07:15:00,75.655,75.662,75.597,75.646,995500000.0
2008-05-21 07:30:00,75.663,75.663,75.593,75.662,910150000.0
2008-05-21 07:45:00,75.662,75.724,75.63,75.713,959250000.0
2008-05-21 08:00:00,75.73,75.741,75.674,75.719,952320000.0
2008-05-21 08:15:00,75.751,75.758,75.703,75.734,959110000.0
2008-05-21 08:30:00,75.753,75.763,75.676,75.694,969980000.0
2008-05-21 08:45:00,75.722,75.749,75.68,75.739,1116280000.0
2008-05-21 09:00:00,75.743,75.796,75.713,75.748,1445650000.0
2008-05-21 09:15:00,75.787,75.787,75.605,75.605,1289990000.0
2008-05-21 09:30:00,75.616,75.72,75.6,75.699,829390000.0
2008-05-21 09:45:00,75.712,75.744,75.662,75.719,1184030000.0
2008-05-21 10:00:00,75.769,75.893,75.666,75.849,1083320000.0
2008-05-21 10:15:00,75.87,75.913,75.832,75.913,1355150000.0
2008-05-21 10:30:00,75.893,75.976,75.866,75.906,888730000.0
2008-05-21 10:45:00,75.921,75.975,75.889,75.945,1003260000.0
2008-05-21 11:00:00,75.971,76.056,75.945,76.029,1041000000.0
2008-05-21 11:15:00,76.02,76.044,75.94,75.993,1386590000.0
2008-05-21 11:30:00,76.007,76.093,75.987,76.063,1181400000.0
2008-05-21 11:45:00,76.088,76.095,76.006,76.038,1076350000.0
2008-05-21 12:00:00,76.035,76.035,75.857,75.869,1375670000.0
2008-05-21 12:15:00,75.902,75.923,75.825,75.831,1230490000.0
2008-05-21 12:30:00,75.845,75.848,75.726,75.765,1251650000.0
2008-05-21 12:45:00,75.764,75.928,75.711,75.893,1393790000.0
2008-05-21 13:00:00,75.918,76.022,75.832,76.008,1052330000.0
2008-05-21 13:15:00,76.026,76.042,75.866,75.866,1380980000.0
2008-05-21 13:30:00,75.894,75.949,75.853,75.894,1079760000.0
2008-05-21 13:45:00,75.922,76.042,75.888,76.042,1394260000.0
2008-05-21 14:00:00,76.049,76.12,75.99,76.051,1337320000.0
2008-05-21 14:15:00,76.08,76.161,76.059,76.121,1019240000.0
2008-05-21 14:30:00,76.152,76.159,76.013,76.027,1470790000.0
2008-05-21 14:45:00,76.054,76.096,75.995,76.061,1130100000.0
2008-05-21 15:00:00,76.09,76.231,76.055,76.195,1389590000.0
2008-05-21 15:15:00,76.191,76.214,76.136,76.179,1511870000.0
2008-05-21 15:30:00,76.215,76.222,76.128,76.14,1067380000.0
2008-05-21 15:45:00,76.165,76.183,76.043,76.043,1115860000.0
2008-05-21 16:00:00,76.063,76.109,76.001,76.088,1392690000.0
2008-05-21 16:15:00,76.086,76.182,76.044,76.146,1337830000.0
2008-05-21 16:30:00,76.148,76.148,76.028,76.053,1050070000.0
2008-05-21 16:45:00,76.068,76.071,75.926,76.01,1440030000.0
2008-05-21 17:00:00,76.022,76.054,75.937,76.054,1318170000.0
2008-05-21 17:15:00,76.041,76.081,75.967,76.072,1239940000.0
2008-05-21 17:30:00,76.072,76.088,76.006,76.011,1284420000.0
2008-05-21 17:45:00,76.045,76.073,75.998,76.041,1203230000.0
2008-05-21 18:00:00,76.064,76.089,76.005,76.084,994650000.0
2008-05-21 18:15:00,76.087,76.107,76.04,76.04,1288680000.0
2008-05-21 18:30:00,76.085,76.155,76.047,76.144,1260020000.0
2008-05-21 18:45:00,76.146,76.163,76.09,76.108,1412330000.0
2008-05-21 19:00:00,76.144,76.144,76.035,76.056,1323600000.0
2008-05-21 19:15:00,76.077,76.115,76.055,76.092,1142710000.0
2008-05-21 19:30:00,76.106,76.155,76.087,76.135,1177660000.0
2008-05-21 19:45:00,76.14,76.162,76.082,76.154,1181280000.0
2008-05-21 20:00:00,76.161,76.217,75.979,76.03,1318720000.0
2008-05-21 20:15:00,76.021,76.044,75.906,75.971,1235490000.0
2008-05-21 20:30:00,75.971,76.025,75.915,75.941,1070210000.0
2008-05-21 20:45:00,75.971,75.992,75.859,75.922,1220930000.0
2008-05-21 21:00:00,75.937,75.937,75.813,75.872,1340230000.0
2008-05-21 21:15:00,75.896,75.938,75.825,75.846,1558750000.0
2008-05-21 21:30:00,75.891,75.891,75.78,75.796,922880000.0
2008-05-21 21:45:00,75.84,75.909,75.815,75.83,1153160000.0
2008-05-21 22:00:00,75.869,75.874,75.789,75.838,1218990000.0
2008-05-21 22:15:00,75.876,75.889,75.829,75.858,960690000.0
2008-05-21 22:30:00,75.898,75.901,75.834,75.864,1086440000.0
2008-05-21 22:45:00,75.898,75.899,75.825,75.857,997880000.0
2008-05-21 23:00:00,75.901,75.901,75.802,75.833,758160000.0
2008-05-21 23:15:00,75.844,75.85,75.796,75.814,669220000.0
2008-05-21 23:30:00,75.862,75.89,75.825,75.858,685020000.0
2008-05-21 23:45:00,75.891,75.891,75.8,75.815,912240000.0
2008-05-22 00:00:00,75.852,75.88,75.778,75.799,995010000.0
2008-05-22 00:15:00,75.807,75.84,75.8,75.821,767800000.0
2008-05-22 00:30:00,75.837,75.867,75.813,75.831,496020000.0
2008-05-22 00:45:00,75.844,75.859,75.789,75.796,1000770000.0
2008-05-22 01:00:00,75.826,75.84,75.759,75.78,1064380000.0
2008-05-22 01:15:00,75.795,75.822,75.77,75.801,985970000.0
2008-05-22 01:30:00,75.821,75.822,75.771,75.789,860870000.0
2008-05-22 01:45:00,75.825,75.826,75.726,75.739,831040000.0
2008-05-22 02:00:00,75.764,75.764,75.621,75.621,1457330000.0
2008-05-22 02:15:00,75.644,75.747,75.621,75.734,940200000.0
2008-05-22 02:30:00,75.754,75.764,75.65,75.665,1350260000.0
2008-05-22 02:45:00,75.712,75.727,75.649,75.695,869540000.0
2008-05-22 03:00:00,75.7,75.794,75.682,75.75,1150820000.0
2008-05-22 03:15:00,75.774,75.795,75.721,75.764,1214390000.0
2008-05-22 03:30:00,75.751,75.751,75.668,75.693,1276170000.0
2008-05-22 03:45:00,75.682,75.724,75.664,75.669,1247980000.0
2008-05-22 04:00:00,75.71,75.738,75.667,75.737,1058550000.0
2008-05-22 04:15:00,75.736,75.822,75.718,75.74,977520000.0
2008-05-22 04:30:00,75.763,75.798,75.712,75.712,1118040000.0
2008-05-22 04:45:00,75.739,75.745,75.663,75.681,1090410000.0
2008-05-22 05:00:00,75.709,75.721,75.518,75.697,1459940000.0
2008-05-22 05:15:00,75.732,75.744,75.625,75.69,887600000.0
2008-05-22 05:30:00,75.696,75.756,75.647,75.747,1103480000.0
2008-05-22 05:45:00,75.767,75.8,75.706,75.746,902490000.0
2008-05-22 06:00:00,75.763,75.773,75.717,75.717,822180000.0
2008-05-22 06:15:00,75.745,75.831,75.731,75.818,871330000.0
2008-05-22 06:30:00,75.835,75.848,75.766,75.786,1160070000.0
2008-05-22 06:45:00,75.808,75.88,75.741,75.839,1011050000.0
2008-05-22 07:00:00,75.871,75.893,75.813,75.863,1443520000.0
2008-05-22 07:15:00,75.86,75.86,75.774,75.797,994940000.0
2008-05-22 07:30:00,75.806,75.813,75.75,75.773,982840000.0
2008-05-22 07:45:00,75.798,75.828,75.763,75.789,924250000.0
2008-05-22 08:00:00,75.812,75.862,75.764,75.764,1112620000.0
2008-05-22 08:15:00,75.791,75.913,75.763,75.887,954300000.0
2008-05-22 08:30:00,75.869,75.892,75.799,75.806,950160000.0
2008-05-22 08:45:00,75.818,75.889,75.725,75.861,1199050000.0
2008-05-22 09:00:00,75.908,75.916,75.828,75.893,1496860000.0
2008-05-22 09:15:00,75.888,75.922,75.769,75.769,1216950000.0
2008-05-22 09:30:00,75.817,75.862,75.736,75.838,908030000.0
2008-05-22 09:45:00,75.856,75.95,75.824,75.89,1205540000.0
2008-05-22 10:00:00,75.919,76.035,75.854,76.007,1117010000.0
2008-05-22 10:15:00,76.045,76.045,75.932,75.975,1377920000.0
2008-05-22 10:30:00,76.009,76.049,75.927,76.032,894370000.0
2008-05-22 10:45:00,76.04,76.046,75.905,75.949,1017730000.0
2008-05-22 11:00:00,75.974,75.995,75.915,75.953,1086050000.0
2008-05-22 11:15:00,75.985,75.985,75.845,75.845,1398560000.0
2008-05-22 11:30:00,75.888,75.965,75.831,75.921,1195130000.0
2008-05-22 11:45:00,75.957,76.05,75.914,75.934,1071600000.0
2008-05-22 12:00:00,75.941,76.02,75.896,76.005,1521350000.0
2008-05-22 12:15:00,76.022,76.052,75.964,75.992,1255960000.0
2008-05-22 12:30:00,76.025,76.052,75.969,76.017,1213500000.0
2008-05-22 12:45:00,76.006,76.092,75.94,76.031,1306030000.0
2008-05-22 13:00:00,76.031,76.092,75.977,76.061,1021140000.0
2008-05-22 13:15:00,76.105,76.105,76.016,76.033,1080260000.0
2008-05-22 13:30:00,76.039,76.073,76.008,76.021,1057740000.0
2008-05-22 13:45:00,76.025,76.04,75.887,75.989,1404770000.0
2008-05-22 14:00:00,76.033,76.062,75.948,76.011,1330730000.0
2008-05-22 14:15:00,76.04,76.041,75.919,75.965,1024510000.0
2008-05-22 14:30:00,75.982,76.23,75.98,76.144,1498030000.0
2008-05-22 14:45:00,76.134,76.199,76.079,76.147,1114630000.0
2008-05-22 15:00:00,76.156,76.29,76.115,76.242,1365920000.0
2008-05-22 15:15:00,76.286,76.308,76.188,76.201,1511000000.0
2008-05-22 15:30:00,76.205,76.317,76.176,76.268,1041810000.0
2008-05-22 15:45:00,76.262,76.406,76.2,76.341,1128160000.0
2008-05-22 16:00:00,76.333,76.509,76.318,76.479,1347690000.0
2008-05-22 16:15:00,76.475,76.509,76.403,76.437,1312640000.0
2008-05-22 16:30:00,76.468,76.49,76.361,76.382,1066630000.0
2008-05-22 16:45:00,76.421,76.473,76.365,76.376,1421030000.0
2008-05-22 17:00:00,76.417,76.485,76.349,76.42,1353350000.0
2008-05-22 17:15:00,76.426,76.471,76.396,76.41,1235460000.0
2008-05-22 17:30:00,76.424,76.452,76.374,76.374,1309490000.0
2008-05-22 17:45:00,76.398,76.456,76.342,76.412,1188460000.0
2008-05-22 18:00:00,76.435,76.45,76.348,76.418,1005570000.0
2008-05-22 18:15:00,76.414,76.45,76.396,76.41,1315150000.0
2008-05-22 18:30:00,76.464,76.482,76.39,76.446,1326700000.0
2008-05-22 18:45:00,76.493,76.493,76.416,76.431,1378850000.0
2008-05-22 19:00:00,76.456,76.468,76.364,76.378,1335280000.0
2008-05-22 19:15:00,76.411,76.431,76.373,76.408,1113740000.0
2008-05-22 19:30:00,76.413,76.456,76.356,76.454,1161170000.0
2008-05-22 19:45:00,76.455,76.525,76.426,76.495,1117490000.0
2008-05-22 20:00:00,76.514,76.589,76.482,76.581,1285770000.0
2008-05-22 20:15:00,76.55,76.697,76.55,76.628,1208730000.0
2008-05-22 20:30:00,76.654,76.691,76.61,76.647,1044610000.0
2008-05-22 20:45:00,76.672,76.7,76.646,76.659,1178600000.0
2008-05-22 21:00:00,76.674,76.674,76.579,76.586,1136010000.0
2008-05-22 21:15:00,76.615,76.615,76.548,76.557,1445560000.0
2008-05-22 21:30:00,76.581,76.61,76.53,76.536,945140000.0
2008-05-22 21:45:00,76.562,76.568,76.517,76.532,1046310000.0
2008-05-22 22:00:00,76.569,76.569,76.447,76.468,1254010000.0
2008-05-22 22:15:00,76.485,76.509,76.446,76.447,1024770000.0
2008-05-22 22:30:00,76.485,76.496,76.437,76.468,944480000.0
2008-05-22 22:45:00,76.495,76.503,76.416,76.417,977530000.0
2008-05-22 23:00:00,76.444,76.503,76.43,76.486,690430000.0
2008-05-22 23:15:00,76.52,76.52,76.436,76.438,634350000.0
2008-05-22 23:30:00,76.475,76.503,76.435,76.48,577480000.0
2008-05-22 23:45:00,76.517,76.52,76.479,76.487,1007530000.0
2008-05-23 00:00:00,76.514,76.514,76.441,76.449,670920000.0
2008-05-23 00:15:00,76.478,76.478,76.395,76.407,752870000.0
2008-05-23 00:30:00,76.424,76.449,76.397,76.449,604750000.0
2008-05-23 00:45:00,76.467,76.47,76.425,76.438,609750000.0
2008-05-23 01:00:00,76.469,76.469,76.371,76.419,991980000.0
2008-05-23 01:15:00,76.44,76.499,76.414,76.477,732890000.0
2008-05-23 01:30:00,76.502,76.502,76.441,76.447,590880000.0
2008-05-23 01:45:00,76.471,76.471,76.386,76.431,841770000.0
2008-05-23 02:00:00,76.451,76.483,76.331,76.331,1486150000.0
2008-05-23 02:15:00,76.371,76.584,76.325,76.538,1317020000.0
2008-05-23 02:30:00,76.57,76.615,76.524,76.569,1394420000.0
2008-05-23 02:45:00,76.6,76.6,76.521,76.536,803370000.0
2008-05-23 03:00:00,76.564,76.641,76.555,76.597,989460000.0
2008-05-23 03:15:00,76.63,76.646,76.563,76.59,1223720000.0
2008-05-23 03:30:00,76.583,76.59,76.53,76.553,1398920000.0
2008-05-23 03:45:00,76.57,76.57,76.51,76.53,1202220000.0
2008-05-23 04:00:00,76.567,76.567,76.508,76.53,745130000.0
2008-05-23 04:15:00,76.563,76.575,76.516,76.573,898900000.0
2008-05-23 04:30:00,76.576,76.595,76.543,76.579,1061110000.0
2008-05-23 04:45:00,76.585,76.591,76.509,76.519,918920000.0
2008-05-23 05:00:00,76.534,76.543,76.426,76.472,1270530000.0
2008-05-23 05:15:00,76.469,76.484,76.433,76.473,801570000.0
2008-05-23 05:30:00,76.48,76.482,76.355,76.403,1087200000.0
2008-05-23 05:45:00,76.41,76.443,76.367,76.386,653190000.0
2008-05-23 06:00:00,76.405,76.428,76.376,76.39,828070000.0
2008-05-23 06:15:00,76.425,76.441,76.383,76.438,867650000.0
2008-05-23 06:30:00,76.454,76.458,76.398,76.437,1175070000.0
2008-05-23 06:45:00,76.449,76.449,76.384,76.419,772100000.0
2008-05-23 07:00:00,76.421,76.472,76.395,76.438,1242530000.0
2008-05-23 07:15:00,76.476,76.479,76.416,76.427,902910000.0
2008-05-23 07:30:00,76.439,76.466,76.394,76.407,999630000.0
2008-05-23 07:45:00,76.436,76.436,76.375,76.419,901250000.0
2008-05-23 08:00:00,76.44,76.492,76.402,76.431,1071980000.0
2008-05-23 08:15:00,76.469,76.524,76.438,76.519,969360000.0
2008-05-23 08:30:00,76.524,76.524,76.427,76.436,957530000.0
2008-05-23 08:45:00,76.46,76.494,76.367,76.429,1184020000.0
2008-05-23 09:00:00,76.448,76.529,76.427,76.481,1435540000.0
2008-05-23 09:15:00,76.514,76.514,76.388,76.397,1384600000.0
2008-05-23 09:30:00,76.419,76.428,76.333,76.353,1016470000.0
2008-05-23 09:45:00,76.375,76.404,76.266,76.304,1321550000.0
2008-05-23 10:00:00,76.334,76.334,76.222,76.292,1186680000.0
2008-05-23 10:15:00,76.306,76.359,76.273,76.313,1348320000.0
2008-05-23 10:30:00,76.333,76.363,76.261,76.331,871500000.0
2008-05-23 10:45:00,76.348,76.348,76.301,76.322,997810000.0
2008-05-23 11:00:00,76.334,76.422,76.309,76.368,1011270000.0
2008-05-23 11:15:00,76.369,76.383,76.274,76.282,1227290000.0
2008-05-23 11:30:00,76.318,76.319,76.044,76.052,1180320000.0
2008-05-23 11:45:00,76.091,76.163,76.017,76.143,1027770000.0
2008-05-23 12:00:00,76.151,76.151,76.063,76.116,1453950000.0
2008-05-23 12:15:00,76.134,76.156,76.05,76.123,1141620000.0
2008-05-23 12:30:00,76.156,76.156,76.028,76.061,1190410000.0
2008-05-23 12:45:00,76.051,76.09,75.981,76.042,1377150000.0
2008-05-23 13:00:00,76.066,76.175,76.037,76.143,1028280000.0
2008-05-23 13:15:00,76.164,76.196,76.08,76.156,1377940000.0
2008-05-23 13:30:00,76.183,76.183,76.106,76.161,1077350000.0
2008-05-23 13:45:00,76.193,76.193,76.113,76.138,1238830000.0
2008-05-23 14:00:00,76.144,76.145,76.088,76.099,1316310000.0
2008-05-23 14:15:00,76.094,76.123,76.027,76.058,1015360000.0
2008-05-23 14:30:00,76.085,76.085,75.982,76.053,1481430000.0
2008-05-23 14:45:00,76.036,76.053,75.969,76.047,1099150000.0
2008-05-23 15:00:00,76.038,76.093,75.955,76.048,1409240000.0
2008-05-23 15:15:00,76.069,76.097,76.025,76.078,1508050000.0
2008-05-23 15:30:00,76.069,76.109,76.025,76.083,1054800000.0
2008-05-23 15:45:00,76.068,76.088,75.916,75.998,1130820000.0
2008-05-23 16:00:00,76.019,76.185,75.98,76.106,1365670000.0
2008-05-23 16:15:00,76.13,76.13,75.984,76.035,1335740000.0
2008-05-23 16:30:00,76.034,76.071,75.961,76.014,1026960000.0
2008-05-23 16:45:00,75.999,76.06,75.957,76.054,1417090000.0
2008-05-23 17:00:00,76.061,76.069,75.93,75.949,1365660000.0
2008-05-23 17:15:00,75.969,76.02,75.875,75.913,1237510000.0
2008-05-23 17:30:00,75.922,75.977,75.844,75.938,1295530000.0
2008-05-23 17:45:00,75.945,75.963,75.886,75.919,1176650000.0
2008-05-23 18:00:00,75.957,75.993,75.894,75.945,1021830000.0
2008-05-23 18:15:00,75.957,75.957,75.808,75.872,1246010000.0
2008-05-23 18:30:00,75.905,75.907,75.836,75.875,1349630000.0
2008-05-23 18:45:00,75.896,75.896,75.797,75.797,1475860000.0
2008-05-23 19:00:00,75.83,75.926,75.792,75.923,1382610000.0
2008-05-23 19:15:00,75.949,75.953,75.897,75.923,1023730000.0
2008-05-23 19:30:00,75.924,75.979,75.895,75.957,994890000.0
2008-05-23 19:45:00,75.984,76.0,75.894,75.927,1127300000.0
2008-05-23 20:00:00,75.964,75.964,75.882,75.95,1230880000.0
2008-05-23 20:15:00,75.939,76.018,75.939,75.98,1210040000.0
2008-05-23 20:30:00,76.014,76.022,75.94,75.94,1010760000.0
2008-05-23 20:45:00,75.961,76.008,75.943,75.968,1041880000.0
2008-05-23 21:00:00,75.983,75.983,75.904,75.905,976940000.0
2008-05-23 21:15:00,75.941,75.977,75.899,75.973,1355950000.0
2008-05-23 21:30:00,76.009,76.011,75.96,75.987,817780000.0
2008-05-23 21:45:00,76.011,76.011,75.946,75.966,857960000.0
2008-05-23 22:00:00,76.003,76.009,75.977,75.988,1217660000.0
2008-05-23 22:15:00,76.036,76.036,75.989,76.019,698090000.0
2008-05-23 22:30:00,76.027,76.031,75.988,75.993,622680000.0
2008-05-23 22:45:00,76.026,76.054,75.979,76.045,788790000.0
2008-05-26 02:00:00,75.893,75.907,75.859,75.876,1065640000.0
2008-05-26 02:15:00,75.893,75.924,75.854,75.896,814600000.0
2008-05-26 02:30:00,75.916,75.939,75.871,75.9,883810000.0
2008-05-26 02:45:00,75.922,75.922,75.853,75.862,1311630000.0
2008-05-26 03:00:00,75.888,75.92,75.868,75.92,1119840000.0
2008-05-26 03:15:00,75.921,75.947,75.891,75.938,843150000.0
2008-05-26 03:30:00,75.95,75.95,75.837,75.837,1002340000.0
2008-05-26 03:45:00,75.88,75.887,75.833,75.857,1141070000.0
2008-05-26 04:00:00,75.884,75.908,75.837,75.861,1269140000.0
2008-05-26 04:15:00,75.879,75.892,75.839,75.876,837450000.0
2008-05-26 04:30:00,75.892,75.915,75.853,75.889,786350000.0
2008-05-26 04:45:00,75.903,75.922,75.874,75.886,827320000.0
2008-05-26 05:00:00,75.926,75.928,75.852,75.878,956300000.0
2008-05-26 05:15:00,75.901,75.91,75.866,75.866,1040090000.0
2008-05-26 05:30:00,75.891,75.929,75.874,75.906,1131860000.0
2008-05-26 05:45:00,75.919,75.924,75.879,75.9,1181790000.0
2008-05-26 06:00:00,75.919,75.929,75.892,75.922,1121910000.0
2008-05-26 06:15:00,75.956,75.957,75.898,75.927,1065810000.0
2008-05-26 06:30:00,75.94,75.963,75.906,75.921,1590110000.0
2008-05-26 06:45:00,75.922,75.953,75.899,75.935,1339100000.0
2008-05-26 07:00:00,75.952,75.952,75.881,75.898,1130870000.0
2008-05-26 07:15:00,75.909,75.928,75.88,75.925,1052860000.0
2008-05-26 07:30:00,75.949,75.956,75.903,75.92,1181510000.0
2008-05-26 07:45:00,75.959,75.959,75.876,75.924,1241530000.0
2008-05-26 08:00:00,75.915,75.924,75.871,75.92,1097510000.0
2008-05-26 08:15:00,75.912,75.919,75.864,75.878,1135110000.0
2008-05-26 08:30:00,75.901,75.922,75.868,75.918,1048670000.0
2008-05-26 08:45:00,75.93,75.932,75.866,75.911,1407360000.0
2008-05-26 09:00:00,75.919,75.955,75.886,75.898,1445500000.0
2008-05-26 09:15:00,75.937,75.941,75.894,75.912,1314760000.0
2008-05-26 09:30:00,75.941,75.977,75.914,75.928,1270510000.0
2008-05-26 09:45:00,75.967,75.967,75.909,75.933,973680000.0
2008-05-26 10:00:00,75.969,76.01,75.939,75.979,1120820000.0
2008-05-26 10:15:00,76.002,76.041,75.976,76.012,1239640000.0
2008-05-26 10:30:00,76.036,76.036,75.966,75.984,1238430000.0
2008-05-26 10:45:00,75.993,76.025,75.966,75.978,1359470000.0
2008-05-26 11:00:00,75.992,75.994,75.892,75.906,1405770000.0
2008-05-26 11:15:00,75.909,75.946,75.823,75.868,1033690000.0
2008-05-26 11:30:00,75.88,75.919,75.844,75.876,1321750000.0
2008-05-26 11:45:00,75.905,75.92,75.853,75.882,1272460000.0
2008-05-26 12:00:00,75.898,75.946,75.858,75.904,1048370000.0
2008-05-26 12:15:00,75.931,75.934,75.884,75.901,1059960000.0
2008-05-26 12:30:00,75.92,75.92,75.855,75.867,1531340000.0
2008-05-26 12:45:00,75.886,75.924,75.845,75.853,1402140000.0
2008-05-26 13:00:00,75.879,75.91,75.838,75.886,1115580000.0
2008-05-26 13:15:00,75.886,75.917,75.814,75.887,1478010000.0
2008-05-26 13:30:00,75.912,75.95,75.865,75.945,1031570000.0
2008-05-26 13:45:00,75.944,75.968,75.9,75.926,1351170000.0
2008-05-26 14:00:00,75.964,75.965,75.89,75.928,1381220000.0
2008-05-26 14:15:00,75.926,75.928,75.872,75.92,1064930000.0
2008-05-26 14:30:00,75.918,75.918,75.854,75.907,1338550000.0
2008-05-26 14:45:00,75.906,75.923,75.874,75.914,1016980000.0
2008-05-26 15:00:00,75.939,75.972,75.915,75.946,1399440000.0
2008-05-26 15:15:00,75.969,75.969,75.891,75.907,1249470000.0
2008-05-26 15:30:00,75.93,75.932,75.88,75.892,1243050000.0
2008-05-26 15:45:00,75.91,75.952,75.883,75.912,1465330000.0
2008-05-26 16:00:00,75.928,75.933,75.886,75.931,1032390000.0
2008-05-26 16:15:00,75.949,75.949,75.887,75.893,1129400000.0
2008-05-26 16:30:00,75.913,75.952,75.894,75.928,1321370000.0
2008-05-26 16:45:00,75.932,75.94,75.891,75.94,988350000.0
2008-05-26 17:00:00,75.941,75.957,75.892,75.915,992460000.0
2008-05-26 17:15:00,75.916,75.952,75.895,75.928,849090000.0
2008-05-26 17:30:00,75.942,75.945,75.887,75.923,1447110000.0
2008-05-26 17:45:00,75.93,75.957,75.879,75.885,1135270000.0
2008-05-26 18:00:00,75.906,75.945,75.88,75.908,1203070000.0
2008-05-26 18:15:00,75.925,75.951,75.905,75.908,893750000.0
2008-05-26 18:30:00,75.921,75.95,75.869,75.896,1339430000.0
2008-05-26 18:45:00,75.899,75.929,75.889,75.914,1395020000.0
2008-05-26 19:00:00,75.94,75.952,75.896,75.898,1080210000.0
2008-05-26 19:15:00,75.915,75.982,75.883,75.958,903220000.0
2008-05-26 19:30:00,75.935,75.945,75.882,75.886,877430000.0
2008-05-26 19:45:00,75.917,75.919,75.852,75.892,1011480000.0
2008-05-26 20:00:00,75.917,75.917,75.862,75.874,820110000.0
2008-05-26 20:15:00,75.911,75.911,75.854,75.877,893860000.0
2008-05-26 20:30:00,75.886,75.887,75.822,75.839,1180210000.0
2008-05-26 20:45:00,75.856,75.87,75.821,75.845,1405440000.0
2008-05-26 21:00:00,75.875,75.88,75.836,75.879,937390000.0
2008-05-26 21:15:00,75.885,75.885,75.815,75.853,1261800000.0
2008-05-26 21:30:00,75.882,75.893,75.846,75.849,801610000.0
2008-05-26 21:45:00,75.877,75.893,75.845,75.878,749330000.0
2008-05-26 22:00:00,75.875,75.882,75.817,75.817,788250000.0
2008-05-26 22:15:00,75.855,75.859,75.795,75.816,1123870000.0
2008-05-26 22:30:00,75.842,75.88,75.806,75.879,787050000.0
2008-05-26 22:45:00,75.876,75.919,75.853,75.858,1367090000.0
2008-05-26 23:00:00,75.895,75.897,75.815,75.846,1029170000.0
2008-05-26 23:15:00,75.886,75.893,75.846,75.854,1048610000.0
2008-05-26 23:30:00,75.887,75.893,75.839,75.846,884750000.0
2008-05-26 23:45:00,75.871,75.873,75.828,75.868,977700000.0
2008-05-27 00:00:00,75.895,75.912,75.852,75.89,1156030000.0
2008-05-27 00:15:00,75.911,75.926,75.87,75.884,1402210000.0
2008-05-27 00:30:00,75.888,75.889,75.84,75.856,1163350000.0
2008-05-27 00:45:00,75.873,75.893,75.836,75.858,1036780000.0
2008-05-27 01:00:00,75.866,75.882,75.842,75.868,842650000.0
2008-05-27 01:15:00,75.883,75.928,75.862,75.888,1424320000.0
2008-05-27 01:30:00,75.912,75.927,75.851,75.852,1262350000.0
2008-05-27 01:45:00,75.886,75.89,75.842,75.88,1450720000.0
2008-05-27 02:00:00,75.907,75.926,75.854,75.889,900730000.0
2008-05-27 02:15:00,75.917,75.917,75.85,75.875,1327720000.0
2008-05-27 02:30:00,75.896,75.9,75.813,75.819,1112800000.0
2008-05-27 02:45:00,75.845,75.845,75.758,75.824,1360120000.0
2008-05-27 03:00:00,75.852,75.852,75.698,75.724,1182590000.0
2008-05-27 03:15:00,75.753,75.802,75.727,75.779,1134790000.0
2008-05-27 03:30:00,75.806,75.806,75.72,75.72,1290740000.0
2008-05-27 03:45:00,75.729,75.77,75.699,75.758,1096300000.0
2008-05-27 04:00:00,75.714,75.823,75.712,75.802,1232150000.0
2008-05-27 04:15:00,75.796,75.861,75.773,75.847,1231890000.0
2008-05-27 04:30:00,75.862,75.881,75.826,75.837,1250690000.0
2008-05-27 04:45:00,75.871,75.889,75.804,75.847,1269160000.0
2008-05-27 05:00:00,75.871,75.887,75.834,75.865,1269590000.0
2008-05-27 05:15:00,75.872,75.879,75.842,75.847,1185310000.0
2008-05-27 05:30:00,75.879,75.879,75.825,75.841,897130000.0
2008-05-27 05:45:00,75.859,75.865,75.822,75.847,1022580000.0
2008-05-27 06:00:00,75.843,75.866,75.838,75.857,1163360000.0
2008-05-27 06:15:00,75.875,75.875,75.832,75.858,917010000.0
2008-05-27 06:30:00,75.867,75.911,75.84,75.86,781180000.0
2008-05-27 06:45:00,75.892,75.93,75.856,75.927,889900000.0
2008-05-27 07:00:00,75.944,75.962,75.906,75.949,866690000.0
2008-05-27 07:15:00,75.974,75.974,75.893,75.946,673580000.0
2008-05-27 07:30:00,75.934,76.043,75.912,76.017,1106830000.0
2008-05-27 07:45:00,76.042,76.113,75.987,76.077,1228670000.0
2008-05-27 08:00:00,76.073,76.172,76.054,76.166,1165260000.0
2008-05-27 08:15:00,76.192,76.257,76.15,76.206,1033750000.0
2008-05-27 08:30:00,76.203,76.304,76.187,76.261,1016030000.0
2008-05-27 08:45:00,76.272,76.304,76.211,76.247,1020510000.0
2008-05-27 09:00:00,76.267,76.27,76.218,76.263,1259360000.0
2008-05-27 09:15:00,76.254,76.254,76.153,76.222,1110940000.0
2008-05-27 09:30:00,76.235,76.24,76.179,76.181,1162740000.0
2008-05-27 09:45:00,76.213,76.218,76.135,76.149,1321980000.0
2008-05-27 10:00:00,76.161,76.193,76.086,76.098,1238380000.0
2008-05-27 10:15:00,76.113,76.165,76.084,76.127,1374600000.0
2008-05-27 10:30:00,76.156,76.156,76.078,76.095,999100000.0
2008-05-27 10:45:00,76.118,76.168,76.1,76.132,995610000.0
2008-05-27 11:00:00,76.142,76.215,76.132,76.166,1005980000.0
2008-05-27 11:15:00,76.186,76.214,76.162,76.167,731450000.0
2008-05-27 11:30:00,76.183,76.209,76.137,76.187,1006930000.0
2008-05-27 11:45:00,76.217,76.264,76.184,76.264,1269900000.0
2008-05-27 12:00:00,76.259,76.269,76.162,76.176,1251570000.0
2008-05-27 12:15:00,76.218,76.269,76.184,76.233,899930000.0
2008-05-27 12:30:00,76.237,76.272,76.145,76.157,1036360000.0
2008-05-27 12:45:00,76.178,76.178,76.095,76.122,1041160000.0
2008-05-27 13:00:00,76.143,76.172,76.107,76.13,1308100000.0
2008-05-27 13:15:00,76.163,76.186,76.118,76.137,1042360000.0
2008-05-27 13:30:00,76.162,76.171,76.081,76.118,1099930000.0
2008-05-27 13:45:00,76.155,76.179,76.087,76.121,1153180000.0
2008-05-27 14:00:00,76.138,76.163,76.091,76.122,1406590000.0
2008-05-27 14:15:00,76.154,76.196,76.126,76.196,439280000.0
2008-05-27 14:30:00,76.179,76.28,76.162,76.196,565370000.0
2008-05-27 14:45:00,76.227,76.302,76.195,76.302,546020000.0
2008-05-27 15:00:00,76.287,76.36,76.2,76.284,661320000.0
2008-05-27 15:15:00,76.297,76.444,76.288,76.356,749470000.0
2008-05-27 15:30:00,76.38,76.419,76.347,76.391,808410000.0
2008-05-27 15:45:00,76.41,76.426,76.351,76.38,759230000.0
2008-05-27 16:00:00,76.389,76.479,76.301,76.365,850280000.0
2008-05-27 16:15:00,76.384,76.388,76.306,76.325,600410000.0
2008-05-27 16:30:00,76.353,76.359,76.274,76.312,772160000.0
2008-05-27 16:45:00,76.334,76.381,76.275,76.353,850980000.0
2008-05-27 17:00:00,76.348,76.388,76.276,76.294,804280000.0
2008-05-27 17:15:00,76.305,76.305,76.225,76.25,508740000.0
2008-05-27 17:30:00,76.265,76.277,76.208,76.244,640810000.0
2008-05-27 17:45:00,76.239,76.297,76.223,76.258,488600000.0
2008-05-27 18:00:00,76.279,76.281,76.22,76.244,851150000.0
2008-05-27 18:15:00,76.243,76.305,76.222,76.277,611160000.0
2008-05-27 18:30:00,76.306,76.31,76.241,76.294,529460000.0
2008-05-27 18:45:00,76.296,76.321,76.261,76.277,715500000.0
2008-05-27 19:00:00,76.274,76.274,76.224,76.253,432050000.0
2008-05-27 19:15:00,76.267,76.29,76.244,76.271,378610000.0
2008-05-27 19:30:00,76.274,76.304,76.241,76.268,508220000.0
2008-05-27 19:45:00,76.265,76.303,76.241,76.295,556130000.0
2008-05-27 20:00:00,76.301,76.349,76.252,76.338,629520000.0
2008-05-27 20:15:00,76.353,76.369,76.29,76.323,998540000.0
2008-05-27 20:30:00,76.334,76.412,76.314,76.401,957930000.0
2008-05-27 20:45:00,76.405,76.46,76.369,76.434,1187210000.0
2008-05-27 21:00:00,76.453,76.453,76.391,76.407,1428450000.0
2008-05-27 21:15:00,76.411,76.435,76.374,76.407,1593740000.0
2008-05-27 21:30:00,76.414,76.454,76.374,76.406,1157490000.0
2008-05-27 21:45:00,76.434,76.434,76.376,76.4,709900000.0
2008-05-27 22:00:00,76.414,76.461,76.394,76.403,867450000.0
2008-05-27 22:15:00,76.427,76.43,76.376,76.397,1107060000.0
2008-05-27 22:30:00,76.421,76.427,76.379,76.386,762480000.0
2008-05-27 22:45:00,76.4,76.4,76.353,76.377,721570000.0
2008-05-27 23:00:00,76.398,76.429,76.374,76.399,775150000.0
2008-05-27 23:15:00,76.43,76.43,76.387,76.407,566340000.0
2008-05-27 23:30:00,76.459,76.539,76.431,76.431,539180000.0
2008-05-27 23:45:00,76.474,76.474,76.372,76.407,940850000.0
2008-05-28 00:00:00,76.419,76.419,76.342,76.346,945670000.0
2008-05-28 00:15:00,76.376,76.376,76.321,76.322,814300000.0
2008-05-28 00:30:00,76.353,76.384,76.315,76.347,603150000.0
2008-05-28 00:45:00,76.379,76.386,76.339,76.344,881200000.0
2008-05-28 01:00:00,76.361,76.37,76.321,76.338,897890000.0
2008-05-28 01:15:00,76.364,76.364,76.302,76.326,1001190000.0
2008-05-28 01:30:00,76.355,76.356,76.29,76.356,860880000.0
2008-05-28 01:45:00,76.392,76.409,76.348,76.37,1260810000.0
2008-05-28 02:00:00,76.358,76.388,76.341,76.377,932940000.0
2008-05-28 02:15:00,76.416,76.416,76.321,76.347,807690000.0
2008-05-28 02:30:00,76.376,76.526,76.36,76.439,1114340000.0
2008-05-28 02:45:00,76.455,76.482,76.384,76.39,1380710000.0
2008-05-28 03:00:00,76.416,76.48,76.386,76.404,1205260000.0
2008-05-28 03:15:00,76.415,76.433,76.368,76.405,1204010000.0
2008-05-28 03:30:00,76.405,76.405,76.338,76.372,1451130000.0
2008-05-28 03:45:00,76.377,76.377,76.307,76.337,1361680000.0
2008-05-28 04:00:00,76.353,76.365,76.302,76.362,1262900000.0
2008-05-28 04:15:00,76.357,76.416,76.341,76.372,1102720000.0
2008-05-28 04:30:00,76.386,76.388,76.338,76.366,1367290000.0
2008-05-28 04:45:00,76.375,76.375,76.31,76.336,1155770000.0
2008-05-28 05:00:00,76.336,76.34,76.309,76.318,1311650000.0
2008-05-28 05:15:00,76.353,76.368,76.299,76.3,1197280000.0
2008-05-28 05:30:00,76.337,76.363,76.302,76.31,986380000.0
2008-05-28 05:45:00,76.344,76.345,76.268,76.332,1427510000.0
2008-05-28 06:00:00,76.333,76.333,76.236,76.266,1537720000.0
2008-05-28 06:15:00,76.282,76.331,76.277,76.301,954090000.0
2008-05-28 06:30:00,76.305,76.306,76.258,76.279,856910000.0
2008-05-28 06:45:00,76.305,76.305,76.179,76.198,988960000.0
2008-05-28 07:00:00,76.22,76.242,76.175,76.224,829760000.0
2008-05-28 07:15:00,76.254,76.261,76.193,76.228,805220000.0
2008-05-28 07:30:00,76.249,76.274,76.216,76.239,1127560000.0
2008-05-28 07:45:00,76.272,76.333,76.231,76.271,1231530000.0
2008-05-28 08:00:00,76.305,76.305,76.246,76.267,1167990000.0
2008-05-28 08:15:00,76.284,76.332,76.246,76.303,1059710000.0
2008-05-28 08:30:00,76.305,76.379,76.282,76.3,1007170000.0
2008-05-28 08:45:00,76.322,76.367,76.286,76.363,1003690000.0
2008-05-28 09:00:00,76.374,76.374,76.281,76.317,1342400000.0
2008-05-28 09:15:00,76.336,76.342,76.269,76.278,1087760000.0
2008-05-28 09:30:00,76.351,76.351,76.25,76.256,1108190000.0
2008-05-28 09:45:00,76.268,76.33,76.247,76.301,1322720000.0
2008-05-28 10:00:00,76.321,76.451,76.282,76.437,1231290000.0
2008-05-28 10:15:00,76.473,76.547,76.404,76.461,1330890000.0
2008-05-28 10:30:00,76.479,76.523,76.447,76.463,1005790000.0
2008-05-28 10:45:00,76.475,76.506,76.433,76.459,956810000.0
2008-05-28 11:00:00,76.488,76.601,76.459,76.601,988890000.0
2008-05-28 11:15:00,76.637,76.67,76.548,76.67,721390000.0
2008-05-28 11:30:00,76.646,76.77,76.638,76.723,1016680000.0
2008-05-28 11:45:00,76.736,76.751,76.646,76.689,1283450000.0
2008-05-28 12:00:00,76.683,76.76,76.658,76.734,1250670000.0
2008-05-28 12:15:00,76.72,76.731,76.661,76.668,846950000.0
2008-05-28 12:30:00,76.685,76.743,76.658,76.679,1052260000.0
2008-05-28 12:45:00,76.69,76.792,76.665,76.722,1086500000.0
2008-05-28 13:00:00,76.737,76.804,76.703,76.804,1338230000.0
2008-05-28 13:15:00,76.812,76.857,76.768,76.842,1127440000.0
2008-05-28 13:30:00,76.846,76.865,76.796,76.826,1112240000.0
2008-05-28 13:45:00,76.847,76.859,76.786,76.812,1166260000.0
2008-05-28 14:00:00,76.814,76.816,76.732,76.76,1395820000.0
2008-05-28 14:15:00,76.77,76.86,76.767,76.773,445930000.0
2008-05-28 14:30:00,76.794,77.082,76.794,76.972,643860000.0
2008-05-28 14:45:00,76.99,77.007,76.94,76.967,543840000.0
2008-05-28 15:00:00,76.967,76.973,76.848,76.848,688700000.0
2008-05-28 15:15:00,76.868,76.881,76.782,76.812,746470000.0
2008-05-28 15:30:00,76.834,76.839,76.748,76.762,787830000.0
2008-05-28 15:45:00,76.775,76.831,76.723,76.796,758230000.0
2008-05-28 16:00:00,76.834,76.834,76.701,76.723,817210000.0
2008-05-28 16:15:00,76.734,76.734,76.544,76.615,585410000.0
2008-05-28 16:30:00,76.597,76.703,76.597,76.675,740910000.0
2008-05-28 16:45:00,76.678,76.767,76.653,76.714,864540000.0
2008-05-28 17:00:00,76.725,76.787,76.646,76.667,792640000.0
2008-05-28 17:15:00,76.657,76.689,76.601,76.642,521450000.0
2008-05-28 17:30:00,76.647,76.691,76.623,76.644,630910000.0
2008-05-28 17:45:00,76.674,76.714,76.64,76.645,493440000.0
2008-05-28 18:00:00,76.651,76.658,76.506,76.557,779880000.0
2008-05-28 18:15:00,76.562,76.64,76.552,76.64,644240000.0
2008-05-28 18:30:00,76.627,76.632,76.574,76.608,562430000.0
2008-05-28 18:45:00,76.642,76.642,76.534,76.567,720900000.0
2008-05-28 19:00:00,76.565,76.671,76.543,76.657,441200000.0
2008-05-28 19:15:00,76.671,76.721,76.644,76.721,646080000.0
2008-05-28 19:30:00,76.7,76.714,76.589,76.597,678780000.0
2008-05-28 19:45:00,76.613,76.645,76.559,76.64,581610000.0
2008-05-28 20:00:00,76.621,76.685,76.605,76.651,664060000.0
2008-05-28 20:15:00,76.664,76.664,76.518,76.551,1133080000.0
2008-05-28 20:30:00,76.574,76.619,76.542,76.606,977940000.0
2008-05-28 20:45:00,76.602,76.672,76.572,76.64,1141780000.0
2008-05-28 21:00:00,76.646,76.673,76.588,76.597,1394800000.0
2008-05-28 21:15:00,76.611,76.661,76.57,76.637,1585020000.0
2008-05-28 21:30:00,76.682,76.682,76.584,76.595,1264910000.0
2008-05-28 21:45:00,76.609,76.691,76.584,76.687,844960000.0
2008-05-28 22:00:00,76.7,76.7,76.64,76.657,749440000.0
2008-05-28 22:15:00,76.696,76.714,76.645,76.69,1087100000.0
2008-05-28 22:30:00,76.703,76.72,76.671,76.714,611820000.0
2008-05-28 22:45:00,76.724,76.733,76.674,76.693,793240000.0
2008-05-28 23:00:00,76.704,76.71,76.652,76.698,679070000.0
2008-05-28 23:15:00,76.676,76.676,76.617,76.644,868880000.0
2008-05-28 23:30:00,76.667,76.699,76.651,76.689,499600000.0
2008-05-28 23:45:00,76.681,76.687,76.641,76.679,635010000.0
2008-05-29 00:00:00,76.701,76.701,76.637,76.637,1023840000.0
2008-05-29 00:15:00,76.671,76.704,76.636,76.692,586620000.0
2008-05-29 00:30:00,76.704,76.704,76.64,76.668,726660000.0
2008-05-29 00:45:00,76.676,76.677,76.634,76.638,711400000.0
2008-05-29 01:00:00,76.654,76.713,76.642,76.649,1053640000.0
2008-05-29 01:15:00,76.686,76.707,76.647,76.688,630140000.0
2008-05-29 01:30:00,76.716,76.734,76.688,76.698,737620000.0
2008-05-29 01:45:00,76.718,76.723,76.659,76.695,1211950000.0
2008-05-29 02:00:00,76.721,76.795,76.705,76.759,863120000.0
2008-05-29 02:15:00,76.794,76.814,76.757,76.761,1191700000.0
2008-05-29 02:30:00,76.786,76.836,76.764,76.812,1155050000.0
2008-05-29 02:45:00,76.84,76.862,76.779,76.853,1425740000.0
2008-05-29 03:00:00,76.901,76.901,76.814,76.869,1179350000.0
2008-05-29 03:15:00,76.877,76.877,76.78,76.78,1189070000.0
2008-05-29 03:30:00,76.791,76.856,76.777,76.815,1446320000.0
2008-05-29 03:45:00,76.814,76.951,76.803,76.899,1217160000.0
2008-05-29 04:00:00,76.918,76.934,76.869,76.869,1220480000.0
2008-05-29 04:15:00,76.904,76.942,76.88,76.919,1228770000.0
2008-05-29 04:30:00,76.944,76.944,76.88,76.9,1230480000.0
2008-05-29 04:45:00,76.936,76.953,76.888,76.912,1139190000.0
2008-05-29 05:00:00,76.922,76.93,76.854,76.859,1049270000.0
2008-05-29 05:15:00,76.903,76.903,76.816,76.871,1324700000.0
2008-05-29 05:30:00,76.867,76.877,76.8,76.848,944070000.0
2008-05-29 05:45:00,76.896,76.902,76.812,76.83,1395200000.0
2008-05-29 06:00:00,76.861,76.904,76.817,76.857,1493010000.0
2008-05-29 06:15:00,76.892,76.892,76.828,76.851,1171170000.0
2008-05-29 06:30:00,76.884,76.893,76.824,76.869,1040340000.0
2008-05-29 06:45:00,76.862,76.891,76.829,76.86,940090000.0
2008-05-29 07:00:00,76.872,76.872,76.807,76.809,896040000.0
2008-05-29 07:15:00,76.859,76.862,76.805,76.849,803410000.0
2008-05-29 07:30:00,76.869,76.897,76.805,76.887,1121300000.0
2008-05-29 07:45:00,76.915,76.95,76.874,76.92,1260120000.0
2008-05-29 08:00:00,76.924,76.929,76.773,76.839,1177240000.0
2008-05-29 08:15:00,76.864,76.911,76.82,76.853,1042830000.0
2008-05-29 08:30:00,76.875,76.892,76.815,76.829,1034200000.0
2008-05-29 08:45:00,76.841,76.917,76.815,76.888,1005260000.0
2008-05-29 09:00:00,76.932,76.932,76.804,76.858,1321840000.0
2008-05-29 09:15:00,76.933,76.933,76.812,76.812,1101370000.0
2008-05-29 09:30:00,76.828,76.869,76.775,76.806,1130290000.0
2008-05-29 09:45:00,76.806,76.855,76.763,76.792,1347750000.0
2008-05-29 10:00:00,76.819,76.932,76.778,76.891,1248870000.0
2008-05-29 10:15:00,76.886,76.918,76.711,76.863,1318580000.0
2008-05-29 10:30:00,76.856,76.89,76.809,76.874,1020870000.0
2008-05-29 10:45:00,76.869,76.907,76.809,76.894,955060000.0
2008-05-29 11:00:00,76.909,76.926,76.868,76.901,992760000.0
2008-05-29 11:15:00,76.921,76.921,76.846,76.875,694360000.0
2008-05-29 11:30:00,76.882,76.882,76.802,76.835,1022900000.0
2008-05-29 11:45:00,76.84,76.881,76.754,76.754,1254180000.0
2008-05-29 12:00:00,76.764,76.812,76.747,76.801,1251880000.0
2008-05-29 12:15:00,76.8,76.854,76.763,76.773,933760000.0
2008-05-29 12:30:00,76.785,76.831,76.771,76.801,985670000.0
2008-05-29 12:45:00,76.78,76.826,76.771,76.79,1065660000.0
2008-05-29 13:00:00,76.799,76.86,76.782,76.818,1330930000.0
2008-05-29 13:15:00,76.848,76.855,76.79,76.791,1056470000.0
2008-05-29 13:30:00,76.818,76.895,76.794,76.895,1094150000.0
2008-05-29 13:45:00,76.893,76.987,76.872,76.976,1131090000.0
2008-05-29 14:00:00,77.007,77.007,76.895,76.924,1412510000.0
2008-05-29 14:15:00,76.942,76.942,76.862,76.911,435850000.0
2008-05-29 14:30:00,76.907,76.977,76.764,76.788,657290000.0
2008-05-29 14:45:00,76.814,76.986,76.797,76.946,554700000.0
2008-05-29 15:00:00,76.97,76.992,76.852,76.953,674730000.0
2008-05-29 15:15:00,76.948,76.953,76.882,76.924,743880000.0
2008-05-29 15:30:00,76.923,76.946,76.858,76.925,811240000.0
2008-05-29 15:45:00,76.922,76.979,76.908,76.953,783000000.0
2008-05-29 16:00:00,76.969,76.99,76.895,76.948,812740000.0
2008-05-29 16:15:00,76.942,77.071,76.934,77.002,593130000.0
2008-05-29 16:30:00,76.974,77.081,76.901,77.067,772940000.0
2008-05-29 16:45:00,77.063,77.133,77.049,77.068,870100000.0
2008-05-29 17:00:00,77.085,77.152,77.021,77.137,815270000.0
2008-05-29 17:15:00,77.155,77.162,77.101,77.137,513540000.0
2008-05-29 17:30:00,77.153,77.158,77.085,77.097,632960000.0
2008-05-29 17:45:00,77.1,77.159,77.091,77.155,497480000.0
2008-05-29 18:00:00,77.166,77.196,77.108,77.169,849150000.0
2008-05-29 18:15:00,77.192,77.2,77.152,77.169,643930000.0
2008-05-29 18:30:00,77.171,77.226,77.154,77.185,553280000.0
2008-05-29 18:45:00,77.211,77.211,77.151,77.176,730280000.0
2008-05-29 19:00:00,77.214,77.367,77.194,77.318,470220000.0
2008-05-29 19:15:00,77.335,77.344,77.254,77.254,658700000.0
2008-05-29 19:30:00,77.269,77.303,77.237,77.249,687600000.0
2008-05-29 19:45:00,77.264,77.287,77.217,77.254,589450000.0
2008-05-29 20:00:00,77.253,77.275,77.172,77.213,697970000.0
2008-05-29 20:15:00,77.228,77.293,77.208,77.226,1120120000.0
2008-05-29 20:30:00,77.242,77.242,77.131,77.153,985670000.0
2008-05-29 20:45:00,77.171,77.183,77.081,77.104,1235500000.0
2008-05-29 21:00:00,77.132,77.142,77.059,77.117,1337110000.0
2008-05-29 21:15:00,77.16,77.16,77.063,77.082,1457240000.0
2008-05-29 21:30:00,77.119,77.123,77.086,77.09,1317470000.0
2008-05-29 21:45:00,77.126,77.144,77.085,77.136,839220000.0
2008-05-29 22:00:00,77.156,77.166,77.118,77.149,788710000.0
2008-05-29 22:15:00,77.176,77.213,77.15,77.213,1032150000.0
2008-05-29 22:30:00,77.233,77.233,77.127,77.166,757590000.0
2008-05-29 22:45:00,77.182,77.211,77.137,77.149,930580000.0
2008-05-29 23:00:00,77.18,77.18,77.12,77.155,824910000.0
2008-05-29 23:15:00,77.174,77.221,77.143,77.189,823490000.0
2008-05-29 23:30:00,77.203,77.215,77.141,77.188,530710000.0
2008-05-29 23:45:00,77.181,77.212,77.17,77.191,832290000.0
2008-05-30 00:00:00,77.21,77.219,77.149,77.152,742160000.0
2008-05-30 00:15:00,77.194,77.199,77.137,77.139,856680000.0
2008-05-30 00:30:00,77.158,77.17,77.127,77.129,465640000.0
2008-05-30 00:45:00,77.159,77.166,77.129,77.13,902580000.0
2008-05-30 01:00:00,77.152,77.195,77.131,77.178,800290000.0
2008-05-30 01:15:00,77.197,77.2,77.153,77.162,791780000.0
2008-05-30 01:30:00,77.183,77.215,77.141,77.172,987160000.0
2008-05-30 01:45:00,77.203,77.203,77.129,77.142,1054510000.0
2008-05-30 02:00:00,77.152,77.182,77.099,77.136,850840000.0
2008-05-30 02:15:00,77.155,77.237,77.117,77.235,1301360000.0
2008-05-30 02:30:00,77.264,77.321,77.245,77.291,1137760000.0
2008-05-30 02:45:00,77.325,77.331,77.25,77.268,1391640000.0
2008-05-30 03:00:00,77.284,77.332,77.262,77.319,935890000.0
2008-05-30 03:15:00,77.344,77.344,77.27,77.28,1013400000.0
2008-05-30 03:30:00,77.292,77.329,77.252,77.315,1482970000.0
2008-05-30 03:45:00,77.332,77.345,77.266,77.304,1244660000.0
2008-05-30 04:00:00,77.312,77.312,77.203,77.25,1309440000.0
2008-05-30 04:15:00,77.277,77.3,77.234,77.246,1209830000.0
2008-05-30 04:30:00,77.256,77.288,77.224,77.273,1387800000.0
2008-05-30 04:45:00,77.276,77.276,77.166,77.264,1262740000.0
2008-05-30 05:00:00,77.276,77.276,77.214,77.216,1280500000.0
2008-05-30 05:15:00,77.255,77.255,77.177,77.205,1367970000.0
2008-05-30 05:30:00,77.215,77.249,77.198,77.221,1054120000.0
2008-05-30 05:45:00,77.246,77.246,77.19,77.191,1231110000.0
2008-05-30 06:00:00,77.204,77.206,77.155,77.177,1522410000.0
2008-05-30 06:15:00,77.164,77.203,77.148,77.174,953160000.0
2008-05-30 06:30:00,77.188,77.205,77.152,77.177,779580000.0
2008-05-30 06:45:00,77.193,77.202,77.144,77.166,977520000.0
2008-05-30 07:00:00,77.183,77.183,77.131,77.131,791430000.0
2008-05-30 07:15:00,77.148,77.155,77.065,77.098,824110000.0
2008-05-30 07:30:00,77.135,77.154,77.083,77.139,1129430000.0
2008-05-30 07:45:00,77.171,77.18,77.124,77.16,1198290000.0
2008-05-30 08:00:00,77.169,77.189,77.07,77.112,1146810000.0
2008-05-30 08:15:00,77.137,77.172,77.074,77.113,1051930000.0
2008-05-30 08:30:00,77.103,77.142,77.017,77.057,1016160000.0
2008-05-30 08:45:00,77.06,77.113,76.981,77.073,1002600000.0
2008-05-30 09:00:00,77.073,77.088,76.988,77.012,1322630000.0
2008-05-30 09:15:00,77.019,77.099,76.985,77.055,1101250000.0
2008-05-30 09:30:00,77.056,77.134,77.03,77.089,1112950000.0
2008-05-30 09:45:00,77.103,77.105,77.002,77.043,1335850000.0
2008-05-30 10:00:00,77.062,77.112,77.014,77.081,1242290000.0
2008-05-30 10:15:00,77.103,77.144,77.036,77.081,1332200000.0
2008-05-30 10:30:00,77.096,77.137,77.069,77.09,1008360000.0
2008-05-30 10:45:00,77.111,77.114,77.05,77.114,978640000.0
2008-05-30 11:00:00,77.114,77.132,77.054,77.066,924890000.0
2008-05-30 11:15:00,77.084,77.113,77.028,77.103,750770000.0
2008-05-30 11:30:00,77.105,77.145,77.054,77.12,1038010000.0
2008-05-30 11:45:00,77.123,77.181,77.094,77.094,1275950000.0
2008-05-30 12:00:00,77.126,77.14,77.059,77.101,1248180000.0
2008-05-30 12:15:00,77.111,77.141,77.086,77.094,928930000.0
2008-05-30 12:30:00,77.114,77.154,77.076,77.121,928720000.0
2008-05-30 12:45:00,77.141,77.201,77.108,77.187,1058280000.0
2008-05-30 13:00:00,77.205,77.238,77.171,77.217,1187750000.0
2008-05-30 13:15:00,77.25,77.262,77.18,77.191,1037760000.0
2008-05-30 13:30:00,77.203,77.207,77.179,77.181,1005330000.0
2008-05-30 13:45:00,77.204,77.206,77.162,77.179,1130220000.0
2008-05-30 14:00:00,77.204,77.263,77.164,77.237,1401290000.0
2008-05-30 14:15:00,77.264,77.282,77.232,77.249,460570000.0
2008-05-30 14:30:00,77.265,77.345,77.21,77.288,656950000.0
2008-05-30 14:45:00,77.292,77.362,77.258,77.292,536990000.0
2008-05-30 15:00:00,77.292,77.32,77.252,77.291,696680000.0
2008-05-30 15:15:00,77.32,77.337,77.276,77.317,661190000.0
2008-05-30 15:30:00,77.314,77.387,77.287,77.372,798350000.0
2008-05-30 15:45:00,77.393,77.398,77.26,77.274,746620000.0
2008-05-30 16:00:00,77.305,77.316,77.187,77.316,812800000.0
2008-05-30 16:15:00,77.343,77.372,77.286,77.349,584410000.0
2008-05-30 16:30:00,77.345,77.465,77.334,77.399,774780000.0
2008-05-30 16:45:00,77.41,77.433,77.268,77.36,848550000.0
2008-05-30 17:00:00,77.363,77.401,77.296,77.304,823450000.0
2008-05-30 17:15:00,77.312,77.358,77.275,77.278,508490000.0
2008-05-30 17:30:00,77.294,77.348,77.267,77.302,612130000.0
2008-05-30 17:45:00,77.312,77.335,77.272,77.3,495220000.0
2008-05-30 18:00:00,77.313,77.313,77.234,77.277,834300000.0
2008-05-30 18:15:00,77.298,77.331,77.267,77.315,627290000.0
2008-05-30 18:30:00,77.33,77.365,77.31,77.331,566730000.0
2008-05-30 18:45:00,77.329,77.382,77.317,77.359,720300000.0
2008-05-30 19:00:00,77.377,77.384,77.287,77.325,413150000.0
2008-05-30 19:15:00,77.329,77.329,77.282,77.294,640370000.0
2008-05-30 19:30:00,77.298,77.373,77.282,77.373,711620000.0
2008-05-30 19:45:00,77.383,77.439,77.356,77.439,585450000.0
2008-05-30 20:00:00,77.43,77.436,77.334,77.386,688440000.0
2008-05-30 20:15:00,77.382,77.389,77.326,77.326,1136010000.0
2008-05-30 20:30:00,77.354,77.372,77.321,77.351,945540000.0
2008-05-30 20:45:00,77.391,77.424,77.337,77.409,1261600000.0
2008-05-30 21:00:00,77.413,77.432,77.371,77.382,1197710000.0
2008-05-30 21:15:00,77.399,77.399,77.319,77.357,1486280000.0
2008-05-30 21:30:00,77.375,77.388,77.329,77.358,1087580000.0
2008-05-30 21:45:00,77.37,77.39,77.344,77.366,785160000.0
2008-05-30 22:00:00,77.386,77.414,77.368,77.377,639920000.0
2008-05-30 22:15:00,77.399,77.524,77.385,77.442,1055690000.0
2008-05-30 22:30:00,77.464,77.464,77.416,77.459,629750000.0
2008-05-30 22:45:00,77.461,77.482,77.386,77.409,790740000.0
2008-06-02 02:00:00,77.279,77.352,77.254,77.315,1344890000.0
2008-06-02 02:15:00,77.351,77.356,77.281,77.332,961590000.0
2008-06-02 02:30:00,77.355,77.356,77.215,77.226,1018900000.0
2008-06-02 02:45:00,77.252,77.315,77.22,77.239,1134360000.0
2008-06-02 03:00:00,77.25,77.303,77.216,77.291,1101010000.0
2008-06-02 03:15:00,77.301,77.343,77.273,77.324,999210000.0
2008-06-02 03:30:00,77.337,77.393,77.302,77.328,1035550000.0
2008-06-02 03:45:00,77.347,77.379,77.302,77.345,1232920000.0
2008-06-02 04:00:00,77.349,77.361,77.295,77.313,1211940000.0
2008-06-02 04:15:00,77.342,77.342,77.275,77.299,799780000.0
2008-06-02 04:30:00,77.297,77.305,77.251,77.265,894510000.0
2008-06-02 04:45:00,77.296,77.31,77.251,77.282,847680000.0
2008-06-02 05:00:00,77.315,77.315,77.261,77.265,894630000.0
2008-06-02 05:15:00,77.298,77.31,77.259,77.273,732020000.0
2008-06-02 05:30:00,77.276,77.332,77.269,77.305,1209400000.0
2008-06-02 05:45:00,77.314,77.333,77.273,77.278,786470000.0
2008-06-02 06:00:00,77.302,77.324,77.273,77.302,886900000.0
2008-06-02 06:15:00,77.312,77.312,77.241,77.276,1386710000.0
2008-06-02 06:30:00,77.308,77.319,77.237,77.262,1565350000.0
2008-06-02 06:45:00,77.281,77.299,77.242,77.265,1409190000.0
2008-06-02 07:00:00,77.272,77.296,77.244,77.265,1265430000.0
2008-06-02 07:15:00,77.256,77.293,77.24,77.255,925510000.0
2008-06-02 07:30:00,77.286,77.298,77.25,77.292,1032560000.0
2008-06-02 07:45:00,77.301,77.336,77.276,77.284,636260000.0
2008-06-02 08:00:00,77.309,77.331,77.236,77.267,564770000.0
2008-06-02 08:15:00,77.266,77.275,77.188,77.213,677380000.0
2008-06-02 08:30:00,77.242,77.242,77.155,77.167,643700000.0
2008-06-02 08:45:00,77.189,77.274,77.175,77.206,419190000.0
2008-06-02 09:00:00,77.211,77.217,77.085,77.092,717760000.0
2008-06-02 09:15:00,77.107,77.134,77.032,77.041,543390000.0
2008-06-02 09:30:00,77.039,77.04,76.951,76.993,613380000.0
2008-06-02 09:45:00,77.002,77.076,76.984,77.026,846220000.0
2008-06-02 10:00:00,77.043,77.056,76.85,76.85,490320000.0
2008-06-02 10:15:00,76.862,76.923,76.807,76.832,618350000.0
2008-06-02 10:30:00,76.828,76.861,76.789,76.8,511890000.0
2008-06-02 10:45:00,76.804,76.839,76.737,76.795,832370000.0
2008-06-02 11:00:00,76.806,76.914,76.785,76.893,843080000.0
2008-06-02 11:15:00,76.899,76.926,76.875,76.91,739080000.0
2008-06-02 11:30:00,76.918,76.92,76.852,76.879,559130000.0
2008-06-02 11:45:00,76.869,76.879,76.783,76.81,789490000.0
2008-06-02 12:00:00,76.813,76.884,76.763,76.863,766060000.0
2008-06-02 12:15:00,76.871,76.907,76.823,76.9,791640000.0
2008-06-02 12:30:00,76.909,76.983,76.874,76.916,736750000.0
2008-06-02 12:45:00,76.932,76.94,76.863,76.868,677950000.0
2008-06-02 13:00:00,76.864,76.899,76.794,76.804,542220000.0
2008-06-02 13:15:00,76.814,76.846,76.775,76.782,619590000.0
2008-06-02 13:30:00,76.788,76.828,76.773,76.792,428940000.0
2008-06-02 13:45:00,76.797,76.816,76.744,76.767,1419530000.0
2008-06-02 14:00:00,76.791,76.791,76.73,76.745,1136560000.0
2008-06-02 14:15:00,76.771,76.775,76.695,76.716,1071290000.0
2008-06-02 14:30:00,76.714,76.744,76.632,76.661,1109910000.0
2008-06-02 14:45:00,76.684,76.746,76.635,76.712,1323200000.0
2008-06-02 15:00:00,76.725,76.768,76.673,76.699,1068580000.0
2008-06-02 15:15:00,76.713,76.74,76.664,76.72,1019770000.0
2008-06-02 15:30:00,76.747,76.75,76.605,76.632,922910000.0
2008-06-02 15:45:00,76.633,76.643,76.523,76.523,1268850000.0
2008-06-02 16:00:00,76.606,76.73,76.567,76.6,1275420000.0
2008-06-02 16:15:00,76.621,76.639,76.512,76.53,1011520000.0
2008-06-02 16:30:00,76.537,76.64,76.485,76.625,723470000.0
2008-06-02 16:45:00,76.626,76.652,76.568,76.59,999040000.0
2008-06-02 17:00:00,76.589,76.603,76.504,76.569,975470000.0
2008-06-02 17:15:00,76.559,76.591,76.528,76.565,1008790000.0
2008-06-02 17:30:00,76.562,76.562,76.425,76.506,1343360000.0
2008-06-02 17:45:00,76.505,76.558,76.464,76.538,1239990000.0
2008-06-02 18:00:00,76.534,76.607,76.499,76.592,1329530000.0
2008-06-02 18:15:00,76.59,76.607,76.534,76.564,1099320000.0
2008-06-02 18:30:00,76.567,76.567,76.273,76.412,1068950000.0
2008-06-02 18:45:00,76.43,76.48,76.394,76.456,1345770000.0
2008-06-02 19:00:00,76.456,76.52,76.387,76.487,1000100000.0
2008-06-02 19:15:00,76.48,76.493,76.429,76.468,1017800000.0
2008-06-02 19:30:00,76.483,76.492,76.432,76.443,1039710000.0
2008-06-02 19:45:00,76.463,76.5,76.424,76.474,1161560000.0
2008-06-02 20:00:00,76.499,76.583,76.462,76.543,1235860000.0
2008-06-02 20:15:00,76.564,76.601,76.549,76.58,1106200000.0
2008-06-02 20:30:00,76.603,76.621,76.515,76.527,792450000.0
2008-06-02 20:45:00,76.534,76.582,76.503,76.567,896340000.0
2008-06-02 21:00:00,76.567,76.573,76.519,76.542,973270000.0
2008-06-02 21:15:00,76.562,76.595,76.537,76.593,1016280000.0
2008-06-02 21:30:00,76.626,76.652,76.574,76.6,1117430000.0
2008-06-02 21:45:00,76.624,76.693,76.606,76.647,1525530000.0
2008-06-02 22:00:00,76.664,76.685,76.623,76.629,1406440000.0
2008-06-02 22:15:00,76.664,76.665,76.597,76.597,1044830000.0
2008-06-02 22:30:00,76.621,76.632,76.586,76.619,1444200000.0
2008-06-02 22:45:00,76.637,76.641,76.526,76.538,1411540000.0
2008-06-02 23:00:00,76.564,76.59,76.532,76.577,1235300000.0
2008-06-02 23:15:00,76.595,76.617,76.568,76.608,1362690000.0
2008-06-02 23:30:00,76.637,76.637,76.573,76.58,1168340000.0
2008-06-02 23:45:00,76.595,76.598,76.537,76.574,1207120000.0
2008-06-03 00:00:00,76.602,76.62,76.565,76.617,1305790000.0
2008-06-03 00:15:00,76.606,76.637,76.578,76.599,1471150000.0
2008-06-03 00:30:00,76.628,76.629,76.572,76.588,1150240000.0
2008-06-03 00:45:00,76.602,76.63,76.572,76.578,1144950000.0
2008-06-03 01:00:00,76.611,76.643,76.58,76.587,1361050000.0
2008-06-03 01:15:00,76.602,76.61,76.556,76.569,1091140000.0
2008-06-03 01:30:00,76.594,76.597,76.408,76.469,1285600000.0
2008-06-03 01:45:00,76.485,76.504,76.459,76.464,914250000.0
2008-06-03 02:00:00,76.484,76.52,76.461,76.501,1185450000.0
2008-06-03 02:15:00,76.52,76.521,76.423,76.438,1057470000.0
2008-06-03 02:30:00,76.464,76.465,76.422,76.431,859230000.0
2008-06-03 02:45:00,76.472,76.54,76.429,76.53,1444280000.0
2008-06-03 03:00:00,76.562,76.574,76.518,76.534,1577200000.0
2008-06-03 03:15:00,76.556,76.633,76.532,76.619,1293280000.0
2008-06-03 03:30:00,76.656,76.723,76.612,76.693,1051180000.0
2008-06-03 03:45:00,76.701,76.778,76.674,76.715,1357070000.0
2008-06-03 04:00:00,76.732,76.739,76.653,76.677,1233730000.0
2008-06-03 04:15:00,76.684,76.702,76.649,76.688,1185050000.0
2008-06-03 04:30:00,76.727,76.742,76.691,76.693,1308600000.0
2008-06-03 04:45:00,76.723,76.745,76.689,76.745,1087610000.0
2008-06-03 05:00:00,76.752,76.752,76.696,76.738,1206640000.0
2008-06-03 05:15:00,76.735,76.744,76.684,76.69,998900000.0
2008-06-03 05:30:00,76.722,76.725,76.677,76.679,1444480000.0
2008-06-03 05:45:00,76.714,76.739,76.656,76.686,1449280000.0
2008-06-03 06:00:00,76.624,76.68,76.526,76.526,1158790000.0
2008-06-03 06:15:00,76.554,76.572,76.487,76.535,1343190000.0
2008-06-03 06:30:00,76.565,76.58,76.508,76.565,1389920000.0
2008-06-03 06:45:00,76.576,76.578,76.381,76.432,1226850000.0
2008-06-03 07:00:00,76.442,76.459,76.373,76.449,1227690000.0
2008-06-03 07:15:00,76.439,76.469,76.346,76.384,1020040000.0
2008-06-03 07:30:00,76.382,76.394,76.313,76.361,1032230000.0
2008-06-03 07:45:00,76.383,76.451,76.359,76.416,865280000.0
2008-06-03 08:00:00,76.424,76.455,76.375,76.407,820440000.0
2008-06-03 08:15:00,76.413,76.414,76.301,76.313,1152750000.0
2008-06-03 08:30:00,76.294,76.331,76.234,76.258,1203130000.0
2008-06-03 08:45:00,76.287,76.287,76.205,76.251,1200540000.0
2008-06-03 09:00:00,76.264,76.383,76.21,76.36,1052300000.0
2008-06-03 09:15:00,76.378,76.382,76.302,76.355,1034200000.0
2008-06-03 09:30:00,76.353,76.432,76.314,76.425,1027280000.0
2008-06-03 09:45:00,76.432,76.453,76.362,76.428,1364210000.0
2008-06-03 10:00:00,76.436,76.453,76.393,76.424,1118660000.0
2008-06-03 10:15:00,76.444,76.444,76.335,76.363,1156040000.0
2008-06-03 10:30:00,76.381,76.381,76.248,76.333,1312630000.0
2008-06-03 10:45:00,76.331,76.42,76.284,76.349,1262330000.0
2008-06-03 11:00:00,76.364,76.488,76.344,76.474,1314770000.0
2008-06-03 11:15:00,76.483,76.544,76.464,76.491,1334030000.0
2008-06-03 11:30:00,76.512,76.592,76.489,76.539,1317600000.0
2008-06-03 11:45:00,76.553,76.642,76.518,76.619,1092590000.0
2008-06-03 12:00:00,76.648,76.694,76.607,76.689,1147740000.0
2008-06-03 12:15:00,76.674,76.674,76.551,76.565,912810000.0
2008-06-03 12:30:00,76.584,76.584,76.464,76.496,785020000.0
2008-06-03 12:45:00,76.495,76.553,76.47,76.521,758930000.0
2008-06-03 13:00:00,76.511,76.573,76.503,76.573,1211010000.0
2008-06-03 13:15:00,76.601,76.68,76.566,76.662,1269070000.0
2008-06-03 13:30:00,76.662,76.682,76.614,76.636,1021630000.0
2008-06-03 13:45:00,76.634,76.832,76.617,76.832,1061620000.0
2008-06-03 14:00:00,76.843,76.912,76.774,76.843,1013170000.0
2008-06-03 14:15:00,76.836,76.921,76.795,76.9,1281810000.0
2008-06-03 14:30:00,76.895,76.903,76.811,76.851,1130660000.0
2008-06-03 14:45:00,76.874,76.903,76.835,76.874,977250000.0
2008-06-03 15:00:00,76.894,77.189,76.879,77.171,1306770000.0
2008-06-03 15:15:00,77.181,77.417,77.166,77.181,1081860000.0
2008-06-03 15:30:00,77.188,77.298,77.149,77.233,1033670000.0
2008-06-03 15:45:00,77.234,77.27,77.106,77.185,889340000.0
2008-06-03 16:00:00,77.213,77.351,77.175,77.218,825830000.0
2008-06-03 16:15:00,77.224,77.26,77.087,77.127,1109420000.0
2008-06-03 16:30:00,77.135,77.182,77.106,77.133,1236960000.0
2008-06-03 16:45:00,77.136,77.167,77.056,77.154,1177980000.0
2008-06-03 17:00:00,77.164,77.226,77.123,77.199,1020890000.0
2008-06-03 17:15:00,77.213,77.229,77.163,77.177,1033110000.0
2008-06-03 17:30:00,77.197,77.197,77.103,77.14,1013790000.0
2008-06-03 17:45:00,77.165,77.182,77.116,77.17,1289590000.0
2008-06-03 18:00:00,77.192,77.192,77.096,77.163,1092440000.0
2008-06-03 18:15:00,77.155,77.182,77.123,77.159,1172140000.0
2008-06-03 18:30:00,77.152,77.162,77.097,77.113,1013750000.0
2008-06-03 18:45:00,77.121,77.13,77.084,77.101,936360000.0
2008-06-03 19:00:00,77.115,77.136,77.09,77.124,899290000.0
2008-06-03 19:15:00,77.14,77.144,76.998,77.01,1330930000.0
2008-06-03 19:30:00,77.032,77.032,76.94,77.019,1146420000.0
2008-06-03 19:45:00,77.026,77.027,76.926,76.975,1031320000.0
2008-06-03 20:00:00,76.971,77.024,76.897,76.962,1410360000.0
2008-06-03 20:15:00,76.986,76.986,76.871,76.885,1343000000.0
2008-06-03 20:30:00,76.902,76.933,76.854,76.913,1339100000.0
2008-06-03 20:45:00,76.932,76.952,76.886,76.927,1145610000.0
2008-06-03 21:00:00,76.93,77.083,76.881,77.006,1141550000.0
2008-06-03 21:15:00,77.02,77.044,76.942,77.039,1617860000.0
2008-06-03 21:30:00,77.068,77.175,77.043,77.11,1270840000.0
2008-06-03 21:45:00,77.125,77.125,77.067,77.067,976410000.0
2008-06-03 22:00:00,77.103,77.104,77.055,77.078,900870000.0
2008-06-03 22:15:00,77.107,77.12,77.066,77.08,995450000.0
2008-06-03 22:30:00,77.068,77.08,77.041,77.07,908100000.0
2008-06-03 22:45:00,77.084,77.084,77.035,77.047,691420000.0
2008-06-03 23:00:00,77.072,77.097,77.021,77.034,707990000.0
2008-06-03 23:15:00,77.045,77.066,77.028,77.066,488680000.0
2008-06-03 23:30:00,77.067,77.109,77.041,77.041,413870000.0
2008-06-03 23:45:00,77.065,77.085,77.033,77.059,872760000.0
2008-06-04 00:00:00,77.093,77.097,77.03,77.048,919000000.0
2008-06-04 00:15:00,77.066,77.141,77.043,77.109,822110000.0
2008-06-04 00:30:00,77.128,77.133,77.038,77.06,912710000.0
2008-06-04 00:45:00,77.084,77.084,77.039,77.058,835170000.0
2008-06-04 01:00:00,77.094,77.094,77.012,77.023,803740000.0
2008-06-04 01:15:00,77.033,77.034,77.0,77.028,750050000.0
2008-06-04 01:30:00,77.044,77.044,76.998,77.006,786760000.0
2008-06-04 01:45:00,77.044,77.044,76.91,76.92,1019320000.0
2008-06-04 02:00:00,76.941,76.995,76.912,76.953,1226840000.0
2008-06-04 02:15:00,76.985,76.991,76.927,76.978,1055410000.0
2008-06-04 02:30:00,76.993,77.028,76.969,77.006,1153020000.0
2008-06-04 02:45:00,77.045,77.093,77.0,77.06,1439320000.0
2008-06-04 03:00:00,77.085,77.109,77.031,77.089,1536240000.0
2008-06-04 03:15:00,77.111,77.137,77.045,77.074,1327380000.0
2008-06-04 03:30:00,77.072,77.082,77.006,77.077,971160000.0
2008-06-04 03:45:00,77.106,77.106,77.043,77.058,1375750000.0
2008-06-04 04:00:00,77.076,77.078,77.017,77.032,1294780000.0
2008-06-04 04:15:00,77.07,77.072,77.018,77.048,1176960000.0
2008-06-04 04:30:00,77.068,77.068,76.972,77.037,1314170000.0
2008-06-04 04:45:00,77.061,77.061,77.001,77.029,1248420000.0
2008-06-04 05:00:00,77.047,77.047,76.962,76.97,1020710000.0
2008-06-04 05:15:00,77.002,77.056,76.968,77.042,1263550000.0
2008-06-04 05:30:00,77.063,77.081,77.001,77.068,1167880000.0
2008-06-04 05:45:00,77.086,77.102,77.021,77.078,1459760000.0
2008-06-04 06:15:00,77.056,77.064,77.012,77.042,476120000.0
2008-06-04 06:30:00,77.05,77.055,76.99,77.017,1162200000.0
2008-06-04 06:45:00,77.044,77.052,77.004,77.025,956120000.0
2008-06-04 07:00:00,77.043,77.059,77.003,77.021,1236910000.0
2008-06-04 07:15:00,77.052,77.093,77.012,77.085,925470000.0
2008-06-04 07:30:00,77.09,77.09,76.988,77.0,1012520000.0
2008-06-04 07:45:00,77.042,77.076,77.004,77.029,833750000.0
2008-06-04 08:00:00,77.061,77.107,77.012,77.02,816770000.0
2008-06-04 08:15:00,77.045,77.081,76.955,76.992,1176980000.0
2008-06-04 08:30:00,77.019,77.05,76.962,77.008,1202750000.0
2008-06-04 08:45:00,77.038,77.038,76.957,76.988,1168250000.0
2008-06-04 09:00:00,76.986,76.986,76.845,76.874,1045970000.0
2008-06-04 09:15:00,76.891,76.932,76.836,76.863,1023620000.0
2008-06-04 09:30:00,76.886,76.893,76.708,76.741,1044020000.0
2008-06-04 09:45:00,76.772,76.79,76.682,76.732,1322380000.0
2008-06-04 10:00:00,76.755,76.769,76.694,76.726,1093760000.0
2008-06-04 10:15:00,76.732,76.732,76.559,76.648,1146110000.0
2008-06-04 10:30:00,76.649,76.759,76.616,76.706,1299470000.0
2008-06-04 10:45:00,76.74,76.757,76.65,76.703,1231450000.0
2008-06-04 11:00:00,76.704,76.801,76.667,76.772,1333890000.0
2008-06-04 11:15:00,76.818,76.818,76.675,76.707,1308650000.0
2008-06-04 11:30:00,76.712,76.76,76.628,76.651,1163420000.0
2008-06-04 11:45:00,76.677,76.686,76.613,76.623,1156370000.0
2008-06-04 12:00:00,76.641,76.695,76.612,76.649,1123940000.0
2008-06-04 12:15:00,76.651,76.661,76.59,76.647,909320000.0
2008-06-04 12:30:00,76.667,76.667,76.605,76.611,801350000.0
2008-06-04 12:45:00,76.636,76.672,76.587,76.621,884430000.0
2008-06-04 13:00:00,76.641,76.7,76.591,76.687,1276200000.0
2008-06-04 13:15:00,76.697,76.743,76.631,76.721,1253350000.0
2008-06-04 13:30:00,76.731,76.818,76.666,76.793,1010760000.0
2008-06-04 13:45:00,76.813,76.853,76.728,76.781,1053490000.0
2008-06-04 14:00:00,76.78,76.795,76.7,76.718,1004870000.0
2008-06-04 14:15:00,76.729,76.932,76.676,76.845,1284390000.0
2008-06-04 14:30:00,76.857,76.907,76.789,76.817,1147610000.0
2008-06-04 14:45:00,76.849,76.851,76.73,76.773,990750000.0
2008-06-04 15:00:00,76.773,76.821,76.717,76.771,1328570000.0
2008-06-04 15:15:00,76.761,76.88,76.748,76.838,1079350000.0
2008-06-04 15:30:00,76.867,77.067,76.826,77.055,1049690000.0
2008-06-04 15:45:00,77.064,77.14,77.004,77.025,894270000.0
2008-06-04 16:00:00,77.029,77.176,76.941,77.043,845000000.0
2008-06-04 16:15:00,77.044,77.048,76.877,77.009,1122380000.0
2008-06-04 16:30:00,77.038,77.067,76.93,76.953,1256610000.0
2008-06-04 16:45:00,76.973,77.044,76.888,76.971,1145090000.0
2008-06-04 17:00:00,77.002,77.078,76.954,77.003,1038990000.0
2008-06-04 17:15:00,77.032,77.073,76.996,77.012,1064070000.0
2008-06-04 17:30:00,77.016,77.034,76.898,76.912,1031090000.0
2008-06-04 17:45:00,76.91,76.935,76.865,76.925,1314380000.0
2008-06-04 18:00:00,76.922,76.954,76.856,76.944,1094280000.0
2008-06-04 18:15:00,76.946,76.984,76.904,76.946,1197930000.0
2008-06-04 18:30:00,76.966,77.031,76.845,76.893,1079010000.0
2008-06-04 18:45:00,76.913,76.926,76.822,76.822,1054060000.0
2008-06-04 19:00:00,76.829,76.89,76.796,76.854,1020120000.0
2008-06-04 19:15:00,76.863,76.952,76.827,76.925,1297450000.0
2008-06-04 19:30:00,76.932,76.943,76.86,76.907,1136270000.0
2008-06-04 19:45:00,76.923,76.965,76.888,76.939,1004240000.0
2008-06-04 20:00:00,76.953,76.957,76.829,76.872,1354990000.0
2008-06-04 20:15:00,76.872,76.91,76.822,76.879,1315320000.0
2008-06-04 20:30:00,76.891,76.958,76.842,76.943,1319310000.0
2008-06-04 20:45:00,76.958,77.076,76.875,76.921,1148200000.0
2008-06-04 21:00:00,76.942,77.032,76.918,76.964,1133980000.0
2008-06-04 21:15:00,76.994,77.059,76.966,77.025,1599120000.0
2008-06-04 21:30:00,77.039,77.039,76.963,76.963,1207230000.0
2008-06-04 21:45:00,76.994,77.041,76.956,76.999,975670000.0
2008-06-04 22:00:00,77.034,77.065,77.003,77.027,1051400000.0
2008-06-04 22:15:00,77.054,77.054,76.96,76.965,805760000.0
2008-06-04 22:30:00,76.973,77.036,76.956,77.036,962640000.0
2008-06-04 22:45:00,77.064,77.064,76.98,76.996,762440000.0
2008-06-04 23:00:00,77.012,77.023,76.942,76.993,787870000.0
2008-06-04 23:15:00,77.015,77.044,76.98,77.017,822340000.0
2008-06-04 23:30:00,77.033,77.033,76.971,76.988,580020000.0
2008-06-04 23:45:00,77.025,77.025,76.959,76.971,1203970000.0
2008-06-05 00:00:00,77.001,77.02,76.937,76.95,1296100000.0
2008-06-05 00:15:00,76.974,76.979,76.946,76.95,439660000.0
2008-06-05 00:30:00,76.984,76.984,76.927,76.948,783640000.0
2008-06-05 00:45:00,76.987,76.992,76.913,76.913,1005370000.0
2008-06-05 01:00:00,76.935,76.938,76.874,76.937,813960000.0
2008-06-05 01:15:00,76.964,76.99,76.944,76.987,728400000.0
2008-06-05 01:30:00,76.975,77.004,76.949,76.958,936480000.0
2008-06-05 01:45:00,77.006,77.01,76.946,76.948,952660000.0
2008-06-05 02:00:00,76.973,76.973,76.866,76.897,1080560000.0
2008-06-05 02:15:00,76.911,76.938,76.895,76.901,1065490000.0
2008-06-05 02:30:00,76.935,76.954,76.879,76.942,1174980000.0
2008-06-05 02:45:00,76.969,77.002,76.938,76.938,1443650000.0
2008-06-05 03:00:00,76.972,77.012,76.943,76.988,1576650000.0
2008-06-05 03:15:00,76.989,77.0,76.922,76.991,1327630000.0
2008-06-05 03:30:00,76.982,76.982,76.914,76.932,1015800000.0
2008-06-05 03:45:00,76.945,76.984,76.928,76.976,1349100000.0
2008-06-05 04:00:00,76.95,76.992,76.931,76.985,1319360000.0
2008-06-05 04:15:00,76.984,77.021,76.957,76.98,1177590000.0
2008-06-05 04:30:00,77.0,77.015,76.953,76.981,1294450000.0
2008-06-05 04:45:00,77.006,77.011,76.927,76.929,1269100000.0
2008-06-05 05:00:00,76.965,76.994,76.94,76.942,1192850000.0
2008-06-05 05:15:00,76.974,76.982,76.902,76.928,1375400000.0
2008-06-05 05:30:00,76.946,76.992,76.916,76.975,1282890000.0
2008-06-05 05:45:00,77.002,77.018,76.95,77.001,1413850000.0
2008-06-05 06:00:00,77.008,77.013,76.943,76.943,1273080000.0
2008-06-05 06:15:00,76.964,76.992,76.943,76.987,1220780000.0
2008-06-05 06:30:00,76.98,77.075,76.954,77.034,1425040000.0
2008-06-05 06:45:00,77.064,77.074,77.022,77.045,1170390000.0
2008-06-05 07:00:00,77.072,77.091,77.047,77.071,1191870000.0
2008-06-05 07:15:00,77.086,77.092,77.028,77.068,870630000.0
2008-06-05 07:30:00,77.074,77.097,77.013,77.085,931160000.0
2008-06-05 07:45:00,77.09,77.134,77.042,77.09,870430000.0
2008-06-05 08:00:00,77.092,77.13,77.068,77.081,797390000.0
2008-06-05 08:15:00,77.096,77.105,77.008,77.028,1164850000.0
2008-06-05 08:30:00,77.045,77.129,77.009,77.076,1226910000.0
2008-06-05 08:45:00,77.135,77.174,77.051,77.153,1190690000.0
2008-06-05 09:00:00,77.181,77.263,77.154,77.215,1060160000.0
2008-06-05 09:15:00,77.18,77.244,77.16,77.214,1025740000.0
2008-06-05 09:30:00,77.208,77.321,77.187,77.278,1053750000.0
2008-06-05 09:45:00,77.273,77.372,77.266,77.353,1329750000.0
2008-06-05 10:00:00,77.365,77.478,77.344,77.451,1072180000.0
2008-06-05 10:15:00,77.487,77.569,77.42,77.42,1117310000.0
2008-06-05 10:30:00,77.461,77.461,77.383,77.442,1265860000.0
2008-06-05 10:45:00,77.451,77.454,77.354,77.354,1227980000.0
2008-06-05 11:00:00,77.37,77.408,77.332,77.351,1305170000.0
2008-06-05 11:15:00,77.363,77.465,77.334,77.4,1350310000.0
2008-06-05 11:30:00,77.426,77.48,77.397,77.416,1318410000.0
2008-06-05 11:45:00,77.452,77.491,77.413,77.444,1113370000.0
2008-06-05 12:00:00,77.462,77.49,77.394,77.416,1156190000.0
2008-06-05 12:15:00,77.416,77.433,77.344,77.383,918640000.0
2008-06-05 12:30:00,77.402,77.448,77.355,77.38,771340000.0
2008-06-05 12:45:00,77.412,77.426,77.348,77.372,822870000.0
2008-06-05 13:00:00,77.374,77.45,77.355,77.41,1269380000.0
2008-06-05 13:15:00,77.463,77.463,77.362,77.43,1232850000.0
2008-06-05 13:30:00,77.446,77.447,77.373,77.386,991700000.0
2008-06-05 13:45:00,77.405,77.435,77.376,77.428,1076620000.0
2008-06-05 14:00:00,77.423,77.436,77.363,77.41,1012580000.0
2008-06-05 14:15:00,77.433,77.484,77.399,77.425,1288430000.0
2008-06-05 14:30:00,77.458,77.6,77.446,77.489,1144650000.0
2008-06-05 14:45:00,77.513,77.521,77.303,77.413,1005330000.0
2008-06-05 15:00:00,77.436,77.529,77.351,77.359,1342200000.0
2008-06-05 15:15:00,77.337,77.553,77.337,77.429,1080420000.0
2008-06-05 15:30:00,77.434,77.512,77.312,77.453,1018970000.0
2008-06-05 15:45:00,77.465,77.478,77.336,77.419,866370000.0
2008-06-05 16:00:00,77.474,77.481,77.348,77.403,831020000.0
2008-06-05 16:15:00,77.398,77.489,77.379,77.458,1150050000.0
2008-06-05 16:30:00,77.473,77.51,77.416,77.467,1230650000.0
2008-06-05 16:45:00,77.484,77.499,77.417,77.464,1103050000.0
2008-06-05 17:00:00,77.451,77.541,77.414,77.43,1052880000.0
2008-06-05 17:15:00,77.442,77.52,77.422,77.52,1037500000.0
2008-06-05 17:30:00,77.516,77.562,77.464,77.505,989710000.0
2008-06-05 17:45:00,77.521,77.553,77.465,77.477,1292450000.0
2008-06-05 18:00:00,77.498,77.537,77.426,77.432,1101260000.0
2008-06-05 18:15:00,77.462,77.501,77.427,77.492,1052080000.0
2008-06-05 18:30:00,77.558,77.558,77.453,77.477,912960000.0
2008-06-05 18:45:00,77.478,77.502,77.405,77.457,877440000.0
2008-06-05 19:00:00,77.451,77.525,77.447,77.525,949600000.0
2008-06-05 19:15:00,77.536,77.543,77.464,77.476,1290930000.0
2008-06-05 19:30:00,77.482,77.504,77.444,77.496,1124070000.0
2008-06-05 19:45:00,77.493,77.504,77.43,77.469,989160000.0
2008-06-05 20:00:00,77.493,77.493,77.346,77.349,1322600000.0
2008-06-05 20:15:00,77.364,77.373,77.2,77.233,1329970000.0
2008-06-05 20:30:00,77.251,77.29,77.211,77.259,1308220000.0
2008-06-05 20:45:00,77.282,77.328,77.206,77.291,1141400000.0
2008-06-05 21:00:00,77.315,77.465,77.311,77.445,1201650000.0
2008-06-05 21:15:00,77.454,77.455,77.383,77.409,1671520000.0
2008-06-05 21:30:00,77.424,77.514,77.421,77.498,1115960000.0
2008-06-05 21:45:00,77.518,77.524,77.472,77.509,1023210000.0
2008-06-05 22:00:00,77.542,77.545,77.504,77.531,1019290000.0
2008-06-05 22:15:00,77.554,77.58,77.526,77.567,925120000.0
2008-06-05 22:30:00,77.583,77.583,77.527,77.536,1008720000.0
2008-06-05 22:45:00,77.556,77.579,77.532,77.553,763910000.0
2008-06-05 23:00:00,77.562,77.569,77.526,77.538,716440000.0
2008-06-05 23:15:00,77.556,77.56,77.515,77.545,684460000.0
2008-06-05 23:30:00,77.581,77.581,77.515,77.52,725380000.0
2008-06-05 23:45:00,77.546,77.55,77.514,77.517,936860000.0
2008-06-06 00:00:00,77.542,77.551,77.471,77.535,1120950000.0
2008-06-06 00:15:00,77.557,77.557,77.519,77.529,592550000.0
2008-06-06 00:30:00,77.545,77.562,77.517,77.526,700980000.0
2008-06-06 00:45:00,77.562,77.57,77.526,77.536,1013130000.0
2008-06-06 01:00:00,77.566,77.566,77.515,77.54,861320000.0
2008-06-06 01:15:00,77.564,77.564,77.482,77.495,722900000.0
2008-06-06 01:30:00,77.514,77.547,77.469,77.478,831150000.0
2008-06-06 01:45:00,77.503,77.503,77.443,77.468,1076890000.0
2008-06-06 02:00:00,77.497,77.512,77.446,77.509,1113470000.0
2008-06-06 02:15:00,77.534,77.541,77.478,77.488,1025090000.0
2008-06-06 02:30:00,77.51,77.543,77.449,77.525,1121960000.0
2008-06-06 02:45:00,77.552,77.63,77.503,77.609,1334110000.0
2008-06-06 03:00:00,77.639,77.721,77.591,77.636,1548990000.0
2008-06-06 03:15:00,77.622,77.703,77.611,77.683,1307130000.0
2008-06-06 03:30:00,77.684,77.74,77.662,77.696,1032670000.0
2008-06-06 03:45:00,77.713,77.713,77.616,77.63,1369050000.0
2008-06-06 04:00:00,77.663,77.665,77.602,77.644,1125670000.0
2008-06-06 04:15:00,77.642,77.65,77.603,77.633,1203460000.0
2008-06-06 04:30:00,77.645,77.68,77.616,77.648,1176770000.0
2008-06-06 04:45:00,77.646,77.671,77.617,77.624,1154830000.0
2008-06-06 05:00:00,77.665,77.669,77.616,77.628,993440000.0
2008-06-06 05:15:00,77.645,77.647,77.609,77.647,1258820000.0
2008-06-06 05:30:00,77.643,77.666,77.611,77.663,1336420000.0
2008-06-06 05:45:00,77.66,77.662,77.604,77.641,779230000.0
2008-06-06 06:00:00,77.65,77.674,77.612,77.633,1139690000.0
2008-06-06 06:15:00,77.664,77.664,77.599,77.616,1119620000.0
2008-06-06 06:30:00,77.645,77.645,77.568,77.588,1353360000.0
2008-06-06 06:45:00,77.615,77.623,77.572,77.595,980450000.0
2008-06-06 07:00:00,77.613,77.673,77.597,77.632,1248280000.0
2008-06-06 07:15:00,77.654,77.654,77.586,77.596,1000450000.0
2008-06-06 07:30:00,77.627,77.642,77.584,77.604,910030000.0
2008-06-06 07:45:00,77.612,77.698,77.582,77.689,860030000.0
2008-06-06 08:00:00,77.706,77.706,77.63,77.667,790600000.0
2008-06-06 08:15:00,77.683,77.683,77.562,77.562,1178490000.0
2008-06-06 08:30:00,77.592,77.632,77.561,77.627,1205700000.0
2008-06-06 08:45:00,77.639,77.639,77.562,77.588,1182140000.0
2008-06-06 09:00:00,77.596,77.623,77.507,77.548,958190000.0
2008-06-06 09:15:00,77.532,77.639,77.485,77.61,1030340000.0
2008-06-06 09:30:00,77.593,77.633,77.578,77.589,1041210000.0
2008-06-06 09:45:00,77.6,77.606,77.539,77.578,1349260000.0
2008-06-06 10:00:00,77.587,77.612,77.551,77.588,1125580000.0
2008-06-06 10:15:00,77.592,77.592,77.505,77.549,1136080000.0
2008-06-06 10:30:00,77.549,77.549,77.455,77.505,1305270000.0
2008-06-06 10:45:00,77.514,77.579,77.495,77.55,1248510000.0
2008-06-06 11:00:00,77.571,77.605,77.54,77.59,1196090000.0
2008-06-06 11:15:00,77.604,77.637,77.571,77.599,1332640000.0
2008-06-06 11:30:00,77.624,77.645,77.592,77.619,1234260000.0
2008-06-06 11:45:00,77.656,77.766,77.629,77.72,1135220000.0
2008-06-06 12:00:00,77.751,77.767,77.696,77.734,1130380000.0
2008-06-06 12:15:00,77.761,77.797,77.719,77.772,751940000.0
2008-06-06 12:30:00,77.774,77.78,77.718,77.754,782250000.0
2008-06-06 12:45:00,77.769,77.775,77.718,77.739,818110000.0
2008-06-06 13:00:00,77.765,77.803,77.737,77.756,1288760000.0
2008-06-06 13:15:00,77.76,77.775,77.683,77.746,1287530000.0
2008-06-06 13:30:00,77.75,77.764,77.71,77.71,985040000.0
2008-06-06 13:45:00,77.742,77.8,77.715,77.787,1096370000.0
2008-06-06 14:00:00,77.813,77.833,77.745,77.789,986980000.0
2008-06-06 14:15:00,77.806,77.85,77.731,77.84,1283470000.0
2008-06-06 14:30:00,77.828,77.828,77.366,77.594,1116910000.0
2008-06-06 14:45:00,77.621,77.723,77.603,77.692,1011640000.0
2008-06-06 15:00:00,77.706,77.764,77.601,77.64,1330170000.0
2008-06-06 15:15:00,77.638,77.745,77.578,77.59,1066330000.0
2008-06-06 15:30:00,77.59,77.623,77.442,77.498,1045030000.0
2008-06-06 15:45:00,77.462,77.541,77.424,77.453,860350000.0
2008-06-06 16:00:00,77.464,77.464,77.289,77.387,858010000.0
2008-06-06 16:15:00,77.397,77.465,77.296,77.393,1152950000.0
2008-06-06 16:30:00,77.364,77.38,77.223,77.237,1247210000.0
2008-06-06 16:45:00,77.261,77.273,77.168,77.196,1168610000.0
2008-06-06 17:00:00,77.2,77.215,77.113,77.121,1008470000.0
2008-06-06 17:15:00,77.147,77.209,77.104,77.187,1068660000.0
2008-06-06 17:30:00,77.213,77.234,77.155,77.189,1014990000.0
2008-06-06 17:45:00,77.21,77.266,77.189,77.223,1316920000.0
2008-06-06 18:00:00,77.269,77.299,77.222,77.242,1097910000.0
2008-06-06 18:15:00,77.283,77.284,77.2,77.223,1207910000.0
2008-06-06 18:30:00,77.227,77.304,77.212,77.263,1099040000.0
2008-06-06 18:45:00,77.283,77.298,77.232,77.296,1069200000.0
2008-06-06 19:00:00,77.303,77.303,77.161,77.199,1008740000.0
2008-06-06 19:15:00,77.208,77.26,77.146,77.194,1302590000.0
2008-06-06 19:30:00,77.207,77.25,77.164,77.246,1153610000.0
2008-06-06 19:45:00,77.242,77.242,77.149,77.201,1006460000.0
2008-06-06 20:00:00,77.222,77.233,77.156,77.162,1355490000.0
2008-06-06 20:15:00,77.177,77.205,77.102,77.122,1339410000.0
2008-06-06 20:30:00,77.146,77.156,77.078,77.08,1299840000.0
2008-06-06 20:45:00,77.097,77.107,76.993,77.037,1173040000.0
2008-06-06 21:00:00,77.029,77.08,76.98,77.064,1109790000.0
2008-06-06 21:15:00,77.08,77.08,76.931,76.931,1591530000.0
2008-06-06 21:30:00,76.951,76.979,76.901,76.924,1219730000.0
2008-06-06 21:45:00,76.946,76.967,76.898,76.943,1109660000.0
2008-06-06 22:00:00,76.963,76.975,76.923,76.946,1051080000.0
2008-06-06 22:15:00,76.965,76.965,76.847,76.884,978540000.0
2008-06-06 22:30:00,76.902,76.902,76.846,76.866,1159830000.0
2008-06-06 22:45:00,76.884,76.927,76.863,76.877,857290000.0
2008-06-09 02:00:00,76.882,76.954,76.786,76.952,1198230000.0
2008-06-09 02:15:00,76.957,77.003,76.925,76.98,1021640000.0
2008-06-09 02:30:00,77.011,77.04,76.977,77.009,915690000.0
2008-06-09 02:45:00,77.04,77.042,76.953,76.995,954750000.0
2008-06-09 03:00:00,77.005,77.007,76.915,76.928,1052000000.0
2008-06-09 03:15:00,76.958,77.072,76.93,77.059,961530000.0
2008-06-09 03:30:00,77.081,77.132,77.046,77.103,1070270000.0
2008-06-09 03:45:00,77.135,77.204,77.106,77.202,1272790000.0
2008-06-09 04:00:00,77.227,77.236,77.185,77.221,1216000000.0
2008-06-09 04:15:00,77.235,77.241,77.175,77.177,693480000.0
2008-06-09 04:30:00,77.204,77.204,77.155,77.183,849820000.0
2008-06-09 04:45:00,77.206,77.223,77.144,77.181,773270000.0
2008-06-09 05:00:00,77.201,77.201,77.149,77.15,823050000.0
2008-06-09 05:15:00,77.197,77.25,77.155,77.208,1149320000.0
2008-06-09 05:30:00,77.224,77.227,77.152,77.154,1098630000.0
2008-06-09 05:45:00,77.182,77.239,77.163,77.207,1029630000.0
2008-06-09 06:00:00,77.215,77.242,77.197,77.216,1080850000.0
2008-06-09 06:15:00,77.233,77.259,77.209,77.222,1238780000.0
2008-06-09 06:30:00,77.25,77.25,77.165,77.185,1781950000.0
2008-06-09 06:45:00,77.205,77.246,77.153,77.245,1115250000.0
2008-06-09 07:00:00,77.249,77.259,77.192,77.243,1139090000.0
2008-06-09 07:15:00,77.265,77.287,77.184,77.21,1311190000.0
2008-06-09 07:30:00,77.213,77.219,77.144,77.148,1325790000.0
2008-06-09 07:45:00,77.169,77.171,77.086,77.123,1310920000.0
2008-06-09 08:00:00,77.138,77.174,77.106,77.168,993740000.0
2008-06-09 08:15:00,77.183,77.245,77.127,77.244,1136920000.0
2008-06-09 08:30:00,77.251,77.256,77.141,77.141,1280620000.0
2008-06-09 08:45:00,77.137,77.172,77.062,77.15,999730000.0
2008-06-09 09:00:00,77.149,77.246,77.136,77.222,1057490000.0
2008-06-09 09:15:00,77.231,77.231,77.126,77.141,1059040000.0
2008-06-09 09:30:00,77.142,77.204,77.12,77.204,1177760000.0
2008-06-09 09:45:00,77.229,77.279,77.165,77.238,1076190000.0
2008-06-09 10:00:00,77.271,77.343,77.214,77.282,1307260000.0
2008-06-09 10:15:00,77.29,77.366,77.265,77.364,1003270000.0
2008-06-09 10:30:00,77.381,77.49,77.344,77.458,1059480000.0
2008-06-09 10:45:00,77.462,77.485,77.371,77.482,1022220000.0
2008-06-09 11:00:00,77.499,77.616,77.471,77.601,1170850000.0
2008-06-09 11:15:00,77.621,77.648,77.554,77.602,1225970000.0
2008-06-09 11:30:00,77.633,77.635,77.539,77.559,1129730000.0
2008-06-09 11:45:00,77.571,77.579,77.517,77.538,859900000.0
2008-06-09 12:00:00,77.552,77.575,77.429,77.47,901900000.0
2008-06-09 12:15:00,77.478,77.513,77.434,77.5,1016440000.0
2008-06-09 12:30:00,77.511,77.609,77.495,77.583,1041260000.0
2008-06-09 12:45:00,77.592,77.601,77.417,77.567,1283570000.0
2008-06-09 13:00:00,77.594,77.622,77.484,77.503,1024290000.0
2008-06-09 13:15:00,77.498,77.498,77.366,77.458,1122700000.0
2008-06-09 13:30:00,77.47,77.575,77.443,77.502,1280140000.0
2008-06-09 13:45:00,77.518,77.521,77.436,77.445,998800000.0
2008-06-09 14:00:00,77.456,77.571,77.427,77.548,1060550000.0
2008-06-09 14:15:00,77.541,77.582,77.517,77.519,1030510000.0
2008-06-09 14:30:00,77.541,77.685,77.535,77.685,1255600000.0
2008-06-09 14:45:00,77.705,77.73,77.619,77.64,1288100000.0
2008-06-09 15:00:00,77.679,77.694,77.612,77.638,868720000.0
2008-06-09 15:15:00,77.646,77.772,77.6,77.753,763980000.0
2008-06-09 15:30:00,77.781,77.852,77.76,77.826,908180000.0
2008-06-09 15:45:00,77.823,77.826,77.693,77.693,1128340000.0
2008-06-09 16:00:00,77.732,77.893,77.732,77.879,1128370000.0
2008-06-09 16:15:00,77.869,77.912,77.788,77.813,1334690000.0
2008-06-09 16:30:00,77.833,77.858,77.739,77.745,1336970000.0
2008-06-09 16:45:00,77.727,77.776,77.681,77.764,1319980000.0
2008-06-09 17:00:00,77.768,77.82,77.736,77.791,1255830000.0
2008-06-09 17:15:00,77.814,77.854,77.739,77.754,1282070000.0
2008-06-09 17:30:00,77.76,77.828,77.731,77.787,1154350000.0
2008-06-09 17:45:00,77.798,77.815,77.727,77.74,1111910000.0
2008-06-09 18:00:00,77.752,77.754,77.696,77.719,1348070000.0
2008-06-09 18:15:00,77.737,77.784,77.712,77.747,1026010000.0
2008-06-09 18:30:00,77.745,77.851,77.724,77.824,1000630000.0
2008-06-09 18:45:00,77.829,77.861,77.751,77.751,1056800000.0
2008-06-09 19:00:00,77.762,77.875,77.745,77.827,1189540000.0
2008-06-09 19:15:00,77.811,77.812,77.676,77.748,1205200000.0
2008-06-09 19:30:00,77.746,77.792,77.663,77.724,1166500000.0
2008-06-09 19:45:00,77.74,77.771,77.623,77.688,798220000.0
2008-06-09 20:00:00,77.679,77.711,77.586,77.616,874290000.0
2008-06-09 20:15:00,77.628,77.682,77.549,77.645,1009860000.0
2008-06-09 20:30:00,77.64,77.715,77.613,77.639,1013480000.0
2008-06-09 20:45:00,77.64,77.661,77.614,77.651,1247320000.0
2008-06-09 21:00:00,77.637,77.678,77.619,77.62,1234410000.0
2008-06-09 21:15:00,77.652,77.743,77.627,77.716,1417860000.0
2008-06-09 21:30:00,77.746,77.775,77.728,77.77,1386860000.0
2008-06-09 21:45:00,77.8,77.803,77.751,77.764,1216580000.0
2008-06-09 22:00:00,77.784,77.81,77.752,77.788,1405780000.0
2008-06-09 22:15:00,77.82,77.822,77.757,77.779,1406770000.0
2008-06-09 22:30:00,77.801,77.84,77.791,77.814,1350280000.0
2008-06-09 22:45:00,77.821,77.821,77.76,77.781,1189520000.0
2008-06-09 23:00:00,77.799,77.8,77.749,77.793,1294230000.0
2008-06-09 23:15:00,77.812,77.842,77.78,77.786,1250520000.0
2008-06-09 23:30:00,77.828,77.829,77.76,77.786,1184020000.0
2008-06-09 23:45:00,77.807,77.811,77.764,77.773,1311490000.0
2008-06-10 00:00:00,77.794,77.821,77.77,77.805,1313510000.0
2008-06-10 00:15:00,77.827,77.867,77.796,77.837,1008900000.0
2008-06-10 00:30:00,77.879,77.881,77.815,77.817,1302800000.0
2008-06-10 00:45:00,77.835,77.88,77.807,77.852,1549840000.0
2008-06-10 01:00:00,77.879,77.88,77.802,77.816,1398410000.0
2008-06-10 01:15:00,77.843,77.843,77.768,77.78,1114880000.0
2008-06-10 01:30:00,77.802,77.828,77.761,77.818,1007390000.0
2008-06-10 01:45:00,77.845,77.849,77.787,77.819,1210510000.0
2008-06-10 02:00:00,77.861,77.863,77.762,77.863,1329240000.0
2008-06-10 02:15:00,77.865,78.084,77.859,77.957,1201900000.0
2008-06-10 02:30:00,77.968,78.031,77.891,77.937,1455850000.0
2008-06-10 02:45:00,77.958,78.028,77.9,77.915,1370940000.0
2008-06-10 03:00:00,77.943,78.001,77.909,77.986,1051340000.0
2008-06-10 03:15:00,78.011,78.011,77.91,77.91,987470000.0
2008-06-10 03:30:00,77.934,78.004,77.887,77.974,1473180000.0
2008-06-10 03:45:00,77.991,77.991,77.871,77.922,1012630000.0
2008-06-10 04:00:00,77.924,77.978,77.885,77.958,1348770000.0
2008-06-10 04:15:00,77.979,78.045,77.946,77.98,1440550000.0
2008-06-10 04:30:00,77.997,78.04,77.962,77.994,1080720000.0
2008-06-10 04:45:00,78.017,78.052,77.962,78.032,1188590000.0
2008-06-10 05:00:00,78.045,78.045,77.988,78.024,1037250000.0
2008-06-10 05:15:00,78.046,78.049,77.992,78.023,815530000.0
2008-06-10 05:30:00,78.026,78.054,78.006,78.006,914940000.0
2008-06-10 05:45:00,78.039,78.057,77.979,78.04,1218540000.0
2008-06-10 06:00:00,78.055,78.055,77.984,78.042,846540000.0
2008-06-10 06:15:00,78.043,78.047,77.983,78.028,1218410000.0
2008-06-10 06:30:00,78.055,78.104,78.022,78.084,1267510000.0
2008-06-10 06:45:00,78.081,78.092,77.986,78.033,1186890000.0
2008-06-10 07:00:00,78.038,78.049,77.964,78.014,1000010000.0
2008-06-10 07:15:00,78.043,78.083,77.985,78.043,1198020000.0
2008-06-10 07:30:00,78.063,78.065,77.976,78.024,1239190000.0
2008-06-10 07:45:00,78.042,78.076,78.001,78.001,936240000.0
2008-06-10 08:00:00,78.026,78.073,77.976,77.979,1073760000.0
2008-06-10 08:15:00,78.002,78.057,77.964,78.013,954850000.0
2008-06-10 08:30:00,78.022,78.085,77.978,77.989,1288590000.0
2008-06-10 08:45:00,78.001,78.001,77.868,77.953,1139810000.0
2008-06-10 09:00:00,77.981,78.019,77.9,77.926,1027770000.0
2008-06-10 09:15:00,77.916,77.987,77.866,77.956,1174320000.0
2008-06-10 09:30:00,77.975,78.006,77.918,77.942,203720000.0
2008-06-10 09:45:00,77.933,77.968,77.848,77.863,209720000.0
2008-06-10 10:00:00,77.889,77.899,77.764,77.793,204590000.0
2008-06-10 10:15:00,77.799,77.828,77.663,77.694,1188750000.0
2008-06-10 10:30:00,77.736,77.749,77.643,77.686,1341650000.0
2008-06-10 10:45:00,77.676,77.762,77.667,77.758,1208450000.0
2008-06-10 11:00:00,77.757,77.837,77.732,77.801,1372430000.0
2008-06-10 11:15:00,77.828,77.86,77.774,77.839,1609860000.0
2008-06-10 11:30:00,77.872,77.985,77.857,77.925,1302060000.0
2008-06-10 11:45:00,77.945,78.046,77.923,78.025,1158410000.0
2008-06-10 12:00:00,78.019,78.093,78.006,78.048,1423970000.0
2008-06-10 12:15:00,78.072,78.098,77.99,78.01,1276510000.0
2008-06-10 12:30:00,78.044,78.044,77.93,77.942,1278260000.0
2008-06-10 12:45:00,77.974,77.981,77.892,77.892,1136330000.0
2008-06-10 13:00:00,77.921,77.934,77.839,77.886,856780000.0
2008-06-10 13:15:00,77.893,78.02,77.837,78.013,875490000.0
2008-06-10 13:30:00,78.027,78.034,77.939,78.013,815520000.0
2008-06-10 13:45:00,78.024,78.024,77.937,78.011,1261780000.0
2008-06-10 14:00:00,78.021,78.021,77.946,77.952,1289990000.0
2008-06-10 14:15:00,77.965,78.006,77.934,77.997,1111710000.0
2008-06-10 14:30:00,78.013,78.063,77.93,77.937,1017310000.0
2008-06-10 14:45:00,77.958,77.976,77.859,77.939,1234720000.0
2008-06-10 15:00:00,77.969,77.99,77.854,77.909,1151320000.0
2008-06-10 15:15:00,77.9,77.993,77.829,77.947,1136370000.0
2008-06-10 15:30:00,77.97,78.042,77.933,78.014,1132670000.0
2008-06-10 15:45:00,78.001,78.021,77.922,77.933,1290930000.0
2008-06-10 16:00:00,77.959,78.125,77.925,78.114,1143160000.0
2008-06-10 16:15:00,78.138,78.164,78.08,78.121,1037600000.0
2008-06-10 16:30:00,78.133,78.133,77.978,78.075,836260000.0
2008-06-10 16:45:00,78.086,78.143,78.067,78.122,1229630000.0
2008-06-10 17:00:00,78.099,78.128,78.03,78.104,1001760000.0
2008-06-10 17:15:00,78.098,78.134,78.037,78.071,660780000.0
2008-06-10 17:30:00,78.088,78.131,77.997,78.131,884260000.0
2008-06-10 17:45:00,78.131,78.144,78.053,78.059,728040000.0
2008-06-10 18:00:00,78.089,78.161,78.027,78.129,1013430000.0
2008-06-10 18:15:00,78.149,78.17,78.106,78.127,1040010000.0
2008-06-10 18:30:00,78.144,78.161,78.08,78.099,1058260000.0
2008-06-10 18:45:00,78.124,78.17,78.092,78.101,909530000.0
2008-06-10 19:00:00,78.119,78.17,78.078,78.167,1081730000.0
2008-06-10 19:15:00,78.166,78.214,78.152,78.18,936250000.0
2008-06-10 19:30:00,78.184,78.192,78.131,78.137,1215250000.0
2008-06-10 19:45:00,78.146,78.233,78.082,78.088,873940000.0
2008-06-10 20:00:00,78.105,78.145,78.093,78.121,1041940000.0
2008-06-10 20:15:00,78.13,78.13,78.068,78.098,1382700000.0
2008-06-10 20:30:00,78.133,78.133,78.056,78.114,1168370000.0
2008-06-10 20:45:00,78.113,78.134,78.062,78.097,1011220000.0
2008-06-10 21:00:00,78.103,78.103,78.041,78.066,1118050000.0
2008-06-10 21:15:00,78.091,78.091,78.022,78.032,1525950000.0
2008-06-10 21:30:00,78.049,78.062,78.011,78.016,1171030000.0
2008-06-10 21:45:00,78.047,78.116,78.022,78.073,1036160000.0
2008-06-10 22:00:00,78.102,78.118,78.073,78.088,1012200000.0
2008-06-10 22:15:00,78.111,78.186,78.069,78.186,818340000.0
2008-06-10 22:30:00,78.202,78.202,78.081,78.117,1137110000.0
2008-06-10 22:45:00,78.132,78.166,78.109,78.163,929070000.0
2008-06-10 23:00:00,78.183,78.183,78.131,78.14,711570000.0
2008-06-10 23:15:00,78.177,78.177,78.119,78.127,814550000.0
2008-06-10 23:30:00,78.138,78.166,78.121,78.127,664810000.0
2008-06-10 23:45:00,78.155,78.155,78.084,78.087,933140000.0
2008-06-11 00:00:00,78.113,78.131,78.077,78.097,607830000.0
2008-06-11 00:15:00,78.096,78.134,78.07,78.072,686380000.0
2008-06-11 00:30:00,78.089,78.11,78.061,78.067,898020000.0
2008-06-11 00:45:00,78.087,78.108,78.057,78.099,683430000.0
2008-06-11 01:00:00,78.123,78.123,78.067,78.086,856270000.0
2008-06-11 01:15:00,78.116,78.165,78.101,78.119,990250000.0
2008-06-11 01:30:00,78.15,78.191,78.111,78.161,812610000.0
2008-06-11 01:45:00,78.174,78.174,78.096,78.119,1125020000.0
2008-06-11 02:00:00,78.126,78.214,78.105,78.179,1329890000.0
2008-06-11 02:15:00,78.202,78.221,78.121,78.177,1129070000.0
2008-06-11 02:30:00,78.205,78.273,78.181,78.238,1320730000.0
2008-06-11 02:45:00,78.255,78.296,78.222,78.265,1346400000.0
2008-06-11 03:00:00,78.286,78.297,78.216,78.244,1064970000.0
2008-06-11 03:15:00,78.234,78.251,78.2,78.2,970530000.0
2008-06-11 03:30:00,78.232,78.28,78.198,78.224,1350310000.0
2008-06-11 03:45:00,78.227,78.258,78.159,78.159,1001260000.0
2008-06-11 04:00:00,78.194,78.195,78.122,78.178,1316710000.0
2008-06-11 04:15:00,78.175,78.183,78.081,78.105,1411210000.0
2008-06-11 04:30:00,78.132,78.159,78.102,78.128,1064180000.0
2008-06-11 04:45:00,78.152,78.154,78.091,78.119,1205550000.0
2008-06-11 05:00:00,78.187,78.187,78.089,78.099,1037860000.0
2008-06-11 05:15:00,78.124,78.169,78.11,78.145,653180000.0
2008-06-11 05:30:00,78.162,78.201,78.134,78.175,701400000.0
2008-06-11 05:45:00,78.238,78.238,78.158,78.187,1193490000.0
2008-06-11 06:00:00,78.257,78.261,78.173,78.214,751360000.0
2008-06-11 06:15:00,78.223,78.232,78.179,78.2,1087530000.0
2008-06-11 06:30:00,78.205,78.359,78.173,78.339,1320220000.0
2008-06-11 06:45:00,78.349,78.398,78.311,78.377,1046680000.0
2008-06-11 07:00:00,78.375,78.415,78.338,78.339,951130000.0
2008-06-11 07:15:00,78.382,78.413,78.338,78.397,1175510000.0
2008-06-11 07:30:00,78.393,78.396,78.337,78.366,1217550000.0
2008-06-11 07:45:00,78.371,78.393,78.331,78.393,942620000.0
2008-06-11 08:00:00,78.398,78.423,78.353,78.369,1069490000.0
2008-06-11 08:15:00,78.422,78.422,78.342,78.375,1024840000.0
2008-06-11 08:30:00,78.357,78.418,78.343,78.407,1306640000.0
2008-06-11 08:45:00,78.44,78.481,78.35,78.398,1157680000.0
2008-06-11 09:00:00,78.392,78.46,78.371,78.438,1004170000.0
2008-06-11 09:15:00,78.434,78.44,78.325,78.347,1173020000.0
2008-06-11 09:30:00,78.352,78.367,78.262,78.305,201050000.0
2008-06-11 09:45:00,78.314,78.385,78.301,78.353,191540000.0
2008-06-11 10:00:00,78.372,78.39,78.276,78.293,186510000.0
2008-06-11 10:15:00,78.308,78.391,78.268,78.314,1158500000.0
2008-06-11 10:30:00,78.337,78.407,78.296,78.406,1355450000.0
2008-06-11 10:45:00,78.394,78.394,78.303,78.342,1206810000.0
2008-06-11 11:00:00,78.372,78.375,78.287,78.289,1349320000.0
2008-06-11 11:15:00,78.323,78.34,78.176,78.217,1589340000.0
2008-06-11 11:30:00,78.246,78.277,78.184,78.219,1298820000.0
2008-06-11 11:45:00,78.237,78.291,78.217,78.233,1199980000.0
2008-06-11 12:00:00,78.248,78.265,78.132,78.244,1400490000.0
2008-06-11 12:15:00,78.27,78.27,78.153,78.191,1239150000.0
2008-06-11 12:30:00,78.203,78.256,78.166,78.195,1284340000.0
2008-06-11 12:45:00,78.195,78.213,78.161,78.204,1075690000.0
2008-06-11 13:00:00,78.217,78.217,78.116,78.155,845260000.0
2008-06-11 13:15:00,78.158,78.173,78.078,78.102,885810000.0
2008-06-11 13:30:00,78.12,78.153,78.075,78.13,864600000.0
2008-06-11 13:45:00,78.166,78.166,78.073,78.1,1240420000.0
2008-06-11 14:00:00,78.107,78.143,78.044,78.084,1279830000.0
2008-06-11 14:15:00,78.11,78.114,78.044,78.086,1114510000.0
2008-06-11 14:30:00,78.075,78.144,78.065,78.144,1027170000.0
2008-06-11 14:45:00,78.135,78.147,78.09,78.09,1250900000.0
2008-06-11 15:00:00,78.125,78.125,77.975,77.997,1174120000.0
2008-06-11 15:15:00,78.013,78.024,77.97,77.983,1182000000.0
2008-06-11 15:30:00,78.004,78.024,77.853,77.879,1121100000.0
2008-06-11 15:45:00,77.904,77.922,77.812,77.854,1278830000.0
2008-06-11 16:00:00,77.85,77.864,77.668,77.762,1130150000.0
2008-06-11 16:15:00,77.766,77.8,77.725,77.74,1040130000.0
2008-06-11 16:30:00,77.749,77.834,77.64,77.65,849260000.0
2008-06-11 16:45:00,77.655,77.779,77.629,77.762,1214750000.0
2008-06-11 17:00:00,77.755,77.815,77.695,77.782,1004690000.0
2008-06-11 17:15:00,77.783,77.823,77.667,77.671,669510000.0
2008-06-11 17:30:00,77.671,77.77,77.628,77.754,911380000.0
2008-06-11 17:45:00,77.75,77.802,77.685,77.781,723440000.0
2008-06-11 18:00:00,77.793,77.883,77.752,77.866,1004360000.0
2008-06-11 18:15:00,77.883,77.971,77.827,77.834,1007390000.0
2008-06-11 18:30:00,77.857,77.901,77.824,77.844,1058030000.0
2008-06-11 18:45:00,77.855,77.911,77.833,77.903,922770000.0
2008-06-11 19:00:00,77.914,77.992,77.867,77.974,1046320000.0
2008-06-11 19:15:00,77.999,78.035,77.955,78.012,909450000.0
2008-06-11 19:30:00,78.028,78.052,77.914,77.98,1187380000.0
2008-06-11 19:45:00,78.015,78.033,77.952,77.998,853170000.0
2008-06-11 20:00:00,78.005,78.08,77.972,78.01,1022960000.0
2008-06-11 20:15:00,78.043,78.066,77.992,78.023,1409530000.0
2008-06-11 20:30:00,78.04,78.04,77.952,77.973,1186320000.0
2008-06-11 20:45:00,77.967,77.983,77.903,77.903,1022400000.0
2008-06-11 21:00:00,77.911,78.003,77.901,77.996,1148930000.0
2008-06-11 21:15:00,78.01,78.01,77.933,77.99,1547920000.0
2008-06-11 21:30:00,78.027,78.032,77.971,77.98,1273290000.0
2008-06-11 21:45:00,78.005,78.005,77.872,77.886,1079980000.0
2008-06-11 22:00:00,77.903,77.933,77.875,77.916,1231460000.0
2008-06-11 22:15:00,77.928,77.947,77.899,77.941,804580000.0
2008-06-11 22:30:00,77.961,77.961,77.912,77.928,1071960000.0
2008-06-11 22:45:00,77.955,77.968,77.883,77.942,918110000.0
2008-06-11 23:00:00,77.96,77.96,77.818,77.852,742500000.0
2008-06-11 23:15:00,77.879,77.889,77.824,77.846,522910000.0
2008-06-11 23:30:00,77.886,77.886,77.837,77.842,448740000.0
2008-06-11 23:45:00,77.874,77.881,77.836,77.847,661600000.0
2008-06-12 00:00:00,77.883,77.89,77.843,77.849,1013240000.0
2008-06-12 00:15:00,77.885,77.888,77.84,77.858,666950000.0
2008-06-12 00:30:00,77.885,77.936,77.86,77.93,888740000.0
2008-06-12 00:45:00,77.945,77.961,77.904,77.958,966790000.0
2008-06-12 01:00:00,77.968,77.984,77.893,77.901,995220000.0
2008-06-12 01:15:00,77.923,77.923,77.843,77.857,992130000.0
2008-06-12 01:30:00,77.856,77.902,77.826,77.886,773880000.0
2008-06-12 01:45:00,77.907,77.954,77.861,77.901,1125460000.0
2008-06-12 02:00:00,77.921,77.948,77.887,77.91,1309850000.0
2008-06-12 02:15:00,77.931,77.931,77.895,77.897,1119730000.0
2008-06-12 02:30:00,77.94,77.942,77.894,77.917,1457290000.0
2008-06-12 02:45:00,77.944,77.992,77.913,77.917,1353160000.0
2008-06-12 03:00:00,77.931,77.947,77.87,77.895,1074040000.0
2008-06-12 03:15:00,77.964,77.995,77.913,77.942,975720000.0
2008-06-12 03:30:00,77.954,78.034,77.925,78.015,1500870000.0
2008-06-12 03:45:00,78.054,78.101,77.974,78.092,1023130000.0
2008-06-12 04:00:00,78.132,78.132,78.043,78.057,1149860000.0
2008-06-12 04:15:00,78.086,78.1,77.955,77.955,1305950000.0
2008-06-12 04:30:00,77.967,78.012,77.807,77.834,1101880000.0
2008-06-12 04:45:00,77.843,77.843,77.676,77.803,1213390000.0
2008-06-12 05:00:00,77.822,77.895,77.774,77.803,1138080000.0
2008-06-12 05:15:00,77.82,77.858,77.759,77.782,618140000.0
2008-06-12 05:30:00,77.794,77.799,77.751,77.79,705020000.0
2008-06-12 05:45:00,77.818,77.85,77.76,77.791,1274280000.0
2008-06-12 06:00:00,77.821,77.841,77.774,77.827,831820000.0
2008-06-12 06:15:00,77.845,77.845,77.765,77.772,1263740000.0
2008-06-12 06:30:00,77.795,77.805,77.733,77.794,1319490000.0
2008-06-12 06:45:00,77.824,77.839,77.744,77.765,1092370000.0
2008-06-12 07:00:00,77.803,77.803,77.702,77.713,982040000.0
2008-06-12 07:15:00,77.733,77.733,77.69,77.69,1263580000.0
2008-06-12 07:30:00,77.714,77.753,77.671,77.703,1003400000.0
2008-06-12 07:45:00,77.718,77.733,77.69,77.716,938040000.0
2008-06-12 08:00:00,77.744,77.744,77.638,77.685,936250000.0
2008-06-12 08:15:00,77.723,77.81,77.688,77.789,1019830000.0
2008-06-12 08:30:00,77.807,77.845,77.722,77.739,1268930000.0
2008-06-12 08:45:00,77.764,77.833,77.699,77.826,1127090000.0
2008-06-12 09:00:00,77.851,77.91,77.782,77.833,1030280000.0
2008-06-12 09:15:00,77.863,77.915,77.826,77.882,1155350000.0
2008-06-12 09:30:00,77.894,77.919,77.836,77.904,187360000.0
2008-06-12 09:45:00,77.932,77.932,77.855,77.877,203950000.0
2008-06-12 10:00:00,77.913,77.913,77.821,77.855,180030000.0
2008-06-12 10:15:00,77.874,77.899,77.83,77.849,1171340000.0
2008-06-12 10:30:00,77.881,77.881,77.84,77.848,1326480000.0
2008-06-12 10:45:00,77.879,77.879,77.822,77.847,1082720000.0
2008-06-12 11:00:00,77.874,77.9,77.818,77.886,1367970000.0
2008-06-12 11:15:00,77.903,77.938,77.865,77.871,1607760000.0
2008-06-12 11:30:00,77.904,77.92,77.855,77.908,1347540000.0
2008-06-12 11:45:00,77.935,77.965,77.876,77.901,1170680000.0
2008-06-12 12:00:00,77.927,77.936,77.863,77.874,1376900000.0
2008-06-12 12:15:00,77.904,77.904,77.825,77.831,1249450000.0
2008-06-12 12:30:00,77.847,77.978,77.841,77.97,1302960000.0
2008-06-12 12:45:00,77.978,78.003,77.932,77.962,1113230000.0
2008-06-12 13:00:00,77.983,78.012,77.961,77.992,771220000.0
2008-06-12 13:15:00,78.003,78.053,77.951,78.053,905010000.0
2008-06-12 13:30:00,78.072,78.072,77.992,77.992,744180000.0
2008-06-12 13:45:00,77.997,78.022,77.968,77.968,1248020000.0
2008-06-12 14:00:00,77.985,78.013,77.962,77.985,1260300000.0
2008-06-12 14:15:00,77.994,78.004,77.962,77.969,932970000.0
2008-06-12 14:30:00,77.978,78.151,77.978,78.069,1004400000.0
2008-06-12 14:45:00,78.096,78.132,77.908,78.072,1233100000.0
2008-06-12 15:00:00,78.102,78.122,78.024,78.09,1151990000.0
2008-06-12 15:15:00,78.123,78.153,78.056,78.07,1137770000.0
2008-06-12 15:30:00,78.094,78.221,78.067,78.216,1132820000.0
2008-06-12 15:45:00,78.244,78.285,78.185,78.24,1260430000.0
2008-06-12 16:00:00,78.258,78.274,78.165,78.202,1140810000.0
2008-06-12 16:15:00,78.21,78.21,78.099,78.099,1029490000.0
2008-06-12 16:30:00,78.127,78.213,78.127,78.179,821750000.0
2008-06-12 16:45:00,78.187,78.247,78.151,78.231,1219690000.0
2008-06-12 17:00:00,78.268,78.273,78.174,78.258,1000740000.0
2008-06-12 17:15:00,78.277,78.279,78.167,78.222,680650000.0
2008-06-12 17:30:00,78.246,78.246,78.154,78.194,875230000.0
2008-06-12 17:45:00,78.19,78.228,78.176,78.196,705380000.0
2008-06-12 18:00:00,78.207,78.262,78.185,78.218,1016390000.0
2008-06-12 18:15:00,78.222,78.259,78.197,78.236,994910000.0
2008-06-12 18:30:00,78.243,78.264,78.211,78.248,802540000.0
2008-06-12 18:45:00,78.273,78.308,78.238,78.243,945300000.0
2008-06-12 19:00:00,78.263,78.276,78.183,78.238,1098960000.0
2008-06-12 19:15:00,78.272,78.274,78.204,78.234,921800000.0
2008-06-12 19:30:00,78.269,78.283,78.214,78.266,1187080000.0
2008-06-12 19:45:00,78.283,78.283,78.135,78.145,795160000.0
2008-06-12 20:00:00,78.171,78.22,78.089,78.197,1071800000.0
2008-06-12 20:15:00,78.225,78.235,78.169,78.188,1429310000.0
2008-06-12 20:30:00,78.18,78.231,78.165,78.231,1194900000.0
2008-06-12 20:45:00,78.225,78.26,78.181,78.243,1035740000.0
2008-06-12 21:00:00,78.263,78.274,78.208,78.23,1292360000.0
2008-06-12 21:15:00,78.238,78.253,78.131,78.138,1457540000.0
2008-06-12 21:30:00,78.167,78.205,78.15,78.199,1341360000.0
2008-06-12 21:45:00,78.225,78.225,78.166,78.197,1052990000.0
2008-06-12 22:00:00,78.231,78.256,78.198,78.25,1129900000.0
2008-06-12 22:15:00,78.268,78.29,78.182,78.193,928660000.0
2008-06-12 22:30:00,78.205,78.282,78.179,78.259,1172620000.0
2008-06-12 22:45:00,78.264,78.312,78.245,78.255,854010000.0
2008-06-12 23:00:00,78.279,78.279,78.209,78.212,864550000.0
2008-06-12 23:15:00,78.236,78.263,78.166,78.198,780450000.0
2008-06-12 23:30:00,78.214,78.233,78.159,78.217,743360000.0
2008-06-12 23:45:00,78.236,78.263,78.214,78.233,882000000.0
2008-06-13 00:00:00,78.255,78.28,78.222,78.262,1199150000.0
2008-06-13 00:15:00,78.292,78.292,78.222,78.228,946380000.0
2008-06-13 00:30:00,78.26,78.26,78.16,78.198,827610000.0
2008-06-13 00:45:00,78.219,78.223,78.156,78.196,977590000.0
2008-06-13 01:00:00,78.216,78.255,78.192,78.235,1046630000.0
2008-06-13 01:15:00,78.259,78.301,78.236,78.28,596560000.0
2008-06-13 01:30:00,78.286,78.286,78.236,78.261,578790000.0
2008-06-13 01:45:00,78.289,78.29,78.248,78.257,1092210000.0
2008-06-13 02:00:00,78.281,78.301,78.177,78.199,1327080000.0
2008-06-13 02:15:00,78.237,78.263,78.148,78.157,1205270000.0
2008-06-13 02:30:00,78.184,78.217,78.113,78.118,1278950000.0
2008-06-13 02:45:00,78.144,78.161,78.107,78.127,1372610000.0
2008-06-13 03:00:00,78.153,78.158,78.056,78.086,1092080000.0
2008-06-13 03:15:00,78.093,78.093,77.831,77.869,1037950000.0
2008-06-13 03:30:00,77.898,78.004,77.866,77.93,1481960000.0
2008-06-13 03:45:00,77.925,78.04,77.906,78.026,1042710000.0
2008-06-13 04:00:00,78.098,78.098,77.996,78.039,1332650000.0
2008-06-13 04:15:00,78.061,78.101,78.023,78.069,1413970000.0
2008-06-13 04:30:00,78.084,78.107,78.051,78.075,829560000.0
2008-06-13 04:45:00,78.078,78.112,78.054,78.077,886500000.0
2008-06-13 05:00:00,78.099,78.099,78.03,78.033,1142720000.0
2008-06-13 05:15:00,78.051,78.082,78.027,78.078,787270000.0
2008-06-13 05:30:00,78.068,78.133,78.039,78.111,787680000.0
2008-06-13 05:45:00,78.172,78.189,78.11,78.152,1282390000.0
2008-06-13 06:00:00,78.161,78.17,78.11,78.132,863320000.0
2008-06-13 06:15:00,78.154,78.172,78.112,78.13,1074130000.0
2008-06-13 06:30:00,78.175,78.175,78.109,78.119,1218890000.0
2008-06-13 06:45:00,78.112,78.136,78.076,78.134,1079000000.0
2008-06-13 07:00:00,78.144,78.174,78.116,78.134,966270000.0
2008-06-13 07:15:00,78.168,78.168,78.094,78.164,1253860000.0
2008-06-13 07:30:00,78.172,78.202,78.131,78.188,1183810000.0
2008-06-13 07:45:00,78.203,78.215,78.141,78.215,859140000.0
2008-06-13 08:00:00,78.234,78.234,78.162,78.198,1049750000.0
2008-06-13 08:15:00,78.25,78.267,78.165,78.196,1036170000.0
2008-06-13 08:30:00,78.223,78.27,78.187,78.231,1269430000.0
2008-06-13 08:45:00,78.253,78.319,78.227,78.317,1121540000.0
2008-06-13 09:00:00,78.312,78.312,78.216,78.286,1021620000.0
2008-06-13 09:15:00,78.294,78.321,78.245,78.291,1168270000.0
2008-06-13 09:30:00,78.317,78.372,78.293,78.327,202880000.0
2008-06-13 09:45:00,78.33,78.383,78.317,78.359,177190000.0
2008-06-13 10:00:00,78.334,78.351,78.228,78.235,192890000.0
2008-06-13 10:15:00,78.248,78.329,78.23,78.298,1192600000.0
2008-06-13 10:30:00,78.307,78.336,78.254,78.274,1299480000.0
2008-06-13 10:45:00,78.274,78.362,78.254,78.346,1239730000.0
2008-06-13 11:00:00,78.359,78.363,78.25,78.339,1363300000.0
2008-06-13 11:15:00,78.355,78.373,78.285,78.345,1599040000.0
2008-06-13 11:30:00,78.366,78.409,78.301,78.317,1318180000.0
2008-06-13 11:45:00,78.289,78.358,78.245,78.296,1191460000.0
2008-06-13 12:00:00,78.305,78.331,78.256,78.282,1411870000.0
2008-06-13 12:15:00,78.305,78.397,78.285,78.347,1257910000.0
2008-06-13 12:30:00,78.355,78.434,78.322,78.398,1271260000.0
2008-06-13 12:45:00,78.405,78.425,78.354,78.39,1118300000.0
2008-06-13 13:00:00,78.399,78.445,78.378,78.422,851030000.0
2008-06-13 13:15:00,78.432,78.448,78.347,78.37,865950000.0
2008-06-13 13:30:00,78.372,78.381,78.266,78.335,824580000.0
2008-06-13 13:45:00,78.345,78.416,78.306,78.374,1219450000.0
2008-06-13 14:00:00,78.392,78.392,78.309,78.347,1245690000.0
2008-06-13 14:15:00,78.356,78.419,78.334,78.343,995430000.0
2008-06-13 14:30:00,78.344,78.441,78.257,78.326,996000000.0
2008-06-13 14:45:00,78.339,78.398,78.264,78.277,1253610000.0
2008-06-13 15:00:00,78.284,78.304,78.187,78.234,1147870000.0
2008-06-13 15:15:00,78.254,78.338,78.213,78.332,1139410000.0
2008-06-13 15:30:00,78.341,78.36,78.253,78.29,1116420000.0
2008-06-13 15:45:00,78.303,78.353,78.205,78.275,1289980000.0
2008-06-13 16:00:00,78.276,78.338,78.235,78.242,1130240000.0
2008-06-13 16:15:00,78.258,78.315,78.233,78.255,1057610000.0
2008-06-13 16:30:00,78.254,78.28,78.18,78.23,857050000.0
2008-06-13 16:45:00,78.235,78.284,78.2,78.222,1228300000.0
2008-06-13 17:00:00,78.221,78.262,78.2,78.236,995310000.0
2008-06-13 17:15:00,78.252,78.252,78.157,78.232,702040000.0
2008-06-13 17:30:00,78.286,78.286,78.141,78.176,893890000.0
2008-06-13 17:45:00,78.194,78.202,78.101,78.142,696200000.0
2008-06-13 18:00:00,78.164,78.2,78.124,78.164,1014310000.0
2008-06-13 18:15:00,78.174,78.195,78.114,78.157,1024950000.0
2008-06-13 18:30:00,78.177,78.208,78.123,78.173,1071200000.0
2008-06-13 18:45:00,78.186,78.222,78.161,78.213,941730000.0
2008-06-13 19:00:00,78.221,78.245,78.163,78.245,1089980000.0
2008-06-13 19:15:00,78.256,78.281,78.207,78.248,932520000.0
2008-06-13 19:30:00,78.292,78.328,78.227,78.259,1105610000.0
2008-06-13 19:45:00,78.28,78.299,78.221,78.254,789140000.0
2008-06-13 20:00:00,78.288,78.3,78.222,78.253,1050040000.0
2008-06-13 20:15:00,78.277,78.335,78.244,78.301,1382870000.0
2008-06-13 20:30:00,78.301,78.368,78.286,78.319,924940000.0
2008-06-13 20:45:00,78.353,78.353,78.297,78.313,1025440000.0
2008-06-13 21:00:00,78.336,78.34,78.262,78.278,1052670000.0
2008-06-13 21:15:00,78.296,78.324,78.273,78.298,1328460000.0
2008-06-13 21:30:00,78.324,78.34,78.284,78.336,800630000.0
2008-06-13 21:45:00,78.357,78.357,78.307,78.344,895230000.0
2008-06-13 22:00:00,78.37,78.37,78.318,78.34,1167760000.0
2008-06-13 22:15:00,78.354,78.358,78.305,78.317,837860000.0
2008-06-13 22:30:00,78.346,78.346,78.277,78.3,1114540000.0
2008-06-13 22:45:00,78.322,78.389,78.277,78.321,821870000.0
2008-06-16 02:00:00,78.533,78.537,78.443,78.489,1264030000.0
2008-06-16 02:15:00,78.458,78.519,78.448,78.481,881550000.0
2008-06-16 02:30:00,78.505,78.507,78.417,78.428,955820000.0
2008-06-16 02:45:00,78.444,78.511,78.398,78.476,1180660000.0
2008-06-16 03:00:00,78.522,78.525,78.458,78.484,1153780000.0
2008-06-16 03:15:00,78.492,78.52,78.461,78.489,937630000.0
2008-06-16 03:30:00,78.481,78.494,78.438,78.459,1047010000.0
2008-06-16 03:45:00,78.476,78.529,78.448,78.49,1222310000.0
2008-06-16 04:00:00,78.487,78.567,78.474,78.507,1163820000.0
2008-06-16 04:15:00,78.535,78.547,78.483,78.502,856290000.0
2008-06-16 04:30:00,78.512,78.671,78.486,78.662,912940000.0
2008-06-16 04:45:00,78.656,78.657,78.602,78.609,885100000.0
2008-06-16 05:00:00,78.637,78.638,78.59,78.601,886960000.0
2008-06-16 05:15:00,78.631,78.64,78.574,78.634,1152010000.0
2008-06-16 05:30:00,78.652,78.67,78.61,78.629,1074610000.0
2008-06-16 05:45:00,78.659,78.681,78.604,78.62,1262500000.0
2008-06-16 06:00:00,78.64,78.7,78.611,78.653,1032360000.0
2008-06-16 06:15:00,78.701,78.704,78.61,78.617,1388190000.0
2008-06-16 06:30:00,78.633,78.664,78.559,78.585,1558350000.0
2008-06-16 06:45:00,78.606,78.631,78.543,78.621,1261390000.0
2008-06-16 07:00:00,78.636,78.643,78.591,78.599,1001610000.0
2008-06-16 07:15:00,78.617,78.671,78.591,78.626,1125990000.0
2008-06-16 07:30:00,78.646,78.661,78.598,78.634,1406720000.0
2008-06-16 07:45:00,78.636,78.685,78.607,78.651,999070000.0
2008-06-16 08:00:00,78.686,78.689,78.631,78.678,870240000.0
2008-06-16 08:15:00,78.699,78.721,78.649,78.664,1193600000.0
2008-06-16 08:30:00,78.673,78.729,78.636,78.725,924470000.0
2008-06-16 08:45:00,78.723,78.787,78.7,78.738,1080410000.0
2008-06-16 09:00:00,78.755,78.772,78.698,78.725,920660000.0
2008-06-16 09:15:00,78.741,78.776,78.705,78.727,1057600000.0
2008-06-16 09:30:00,78.74,78.757,78.665,78.689,1016910000.0
2008-06-16 09:45:00,78.71,78.747,78.669,78.737,1014010000.0
2008-06-16 10:00:00,78.747,78.794,78.702,78.769,706180000.0
2008-06-16 10:15:00,78.768,78.77,78.635,78.689,887100000.0
2008-06-16 10:30:00,78.701,78.719,78.652,78.704,676960000.0
2008-06-16 10:45:00,78.7,78.713,78.641,78.684,992460000.0
2008-06-16 11:00:00,78.694,78.722,78.646,78.659,1213580000.0
2008-06-16 11:15:00,78.691,78.859,78.684,78.784,826900000.0
2008-06-16 11:30:00,78.799,78.799,78.706,78.75,999070000.0
2008-06-16 11:45:00,78.765,78.813,78.742,78.771,1095690000.0
2008-06-16 12:00:00,78.791,78.823,78.752,78.813,1271530000.0
2008-06-16 12:15:00,78.82,78.82,78.743,78.764,1111390000.0
2008-06-16 12:30:00,78.751,78.754,78.667,78.714,1139290000.0
2008-06-16 12:45:00,78.726,78.81,78.683,78.763,1167390000.0
2008-06-16 13:00:00,78.769,78.797,78.729,78.752,1223970000.0
2008-06-16 13:15:00,78.761,78.778,78.627,78.674,1002700000.0
2008-06-16 13:30:00,78.676,78.695,78.579,78.625,1110240000.0
2008-06-16 13:45:00,78.641,78.683,78.611,78.635,1265460000.0
2008-06-16 14:00:00,78.646,78.673,78.504,78.554,1239970000.0
2008-06-16 14:15:00,78.572,78.636,78.539,78.568,844170000.0
2008-06-16 14:30:00,78.555,78.555,78.445,78.502,906680000.0
2008-06-16 14:45:00,78.522,78.581,78.492,78.553,862190000.0
2008-06-16 15:00:00,78.579,78.613,78.501,78.515,1131870000.0
2008-06-16 15:15:00,78.519,78.668,78.498,78.637,1280010000.0
2008-06-16 15:30:00,78.642,78.728,78.606,78.688,1258840000.0
2008-06-16 15:45:00,78.689,78.717,78.617,78.713,1417790000.0
2008-06-16 16:00:00,78.705,78.801,78.608,78.745,1180290000.0
2008-06-16 16:15:00,78.774,78.801,78.694,78.723,1328220000.0
2008-06-16 16:30:00,78.731,78.747,78.695,78.727,1606500000.0
2008-06-16 16:45:00,78.758,78.819,78.689,78.782,1384090000.0
2008-06-16 17:00:00,78.799,78.837,78.762,78.784,1223080000.0
2008-06-16 17:15:00,78.787,78.791,78.693,78.742,1344630000.0
2008-06-16 17:30:00,78.748,78.762,78.687,78.75,1185600000.0
2008-06-16 17:45:00,78.758,78.772,78.73,78.747,170430000.0
2008-06-16 18:00:00,78.761,78.761,78.631,78.68,172200000.0
2008-06-16 18:15:00,78.687,78.691,78.625,78.662,157830000.0
2008-06-16 18:30:00,78.666,78.704,78.653,78.682,1118400000.0
2008-06-16 18:45:00,78.715,78.751,78.683,78.736,998320000.0
2008-06-16 19:00:00,78.757,78.769,78.643,78.684,1106220000.0
2008-06-16 19:15:00,78.696,78.775,78.683,78.758,1245120000.0
2008-06-16 19:30:00,78.774,78.829,78.729,78.76,986960000.0
2008-06-16 19:45:00,78.787,78.812,78.734,78.801,1036740000.0
2008-06-16 20:00:00,78.801,78.82,78.737,78.753,1017160000.0
2008-06-16 20:15:00,78.754,78.796,78.708,78.724,1244710000.0
2008-06-16 20:30:00,78.755,78.798,78.727,78.767,1248060000.0
2008-06-16 20:45:00,78.806,78.808,78.725,78.771,968600000.0
2008-06-16 21:00:00,78.77,78.771,78.719,78.748,1184590000.0
2008-06-16 21:15:00,78.763,78.779,78.696,78.727,1303710000.0
2008-06-16 21:30:00,78.748,78.75,78.685,78.717,1220800000.0
2008-06-16 21:45:00,78.756,78.769,78.705,78.724,858510000.0
2008-06-16 22:00:00,78.746,78.789,78.726,78.76,1290620000.0
2008-06-16 22:15:00,78.796,78.811,78.762,78.807,797050000.0
2008-06-16 22:30:00,78.808,78.881,78.805,78.837,702320000.0
2008-06-16 22:45:00,78.879,78.881,78.788,78.855,1048080000.0
2008-06-16 23:00:00,78.887,78.89,78.806,78.838,1134810000.0
2008-06-16 23:15:00,78.836,78.843,78.809,78.837,1034750000.0
2008-06-16 23:30:00,78.849,78.851,78.79,78.792,1373810000.0
2008-06-16 23:45:00,78.836,78.836,78.788,78.825,1285820000.0
2008-06-17 00:00:00,78.841,78.848,78.791,78.791,951010000.0
2008-06-17 00:15:00,78.816,78.818,78.735,78.768,1425310000.0
2008-06-17 00:30:00,78.778,78.811,78.77,78.775,917750000.0
2008-06-17 00:45:00,78.792,78.799,78.759,78.774,1029950000.0
2008-06-17 01:00:00,78.8,78.8,78.743,78.761,1316920000.0
2008-06-17 01:15:00,78.785,78.8,78.74,78.767,1460990000.0
2008-06-17 01:30:00,78.805,78.81,78.76,78.806,1145980000.0
2008-06-17 01:45:00,78.821,78.821,78.761,78.786,1280920000.0
2008-06-17 02:00:00,78.804,78.818,78.762,78.817,1057460000.0
2008-06-17 02:15:00,78.84,78.885,78.785,78.838,1231350000.0
2008-06-17 02:30:00,78.866,78.896,78.838,78.865,911410000.0
2008-06-17 02:45:00,78.86,78.883,78.801,78.83,1097470000.0
2008-06-17 03:00:00,78.851,78.871,78.8,78.847,1217530000.0
2008-06-17 03:15:00,78.861,78.886,78.728,78.807,1195720000.0
2008-06-17 03:30:00,78.808,78.872,78.779,78.861,1003210000.0
2008-06-17 03:45:00,78.883,78.89,78.742,78.802,1043730000.0
2008-06-17 04:00:00,78.834,78.87,78.733,78.739,902190000.0
2008-06-17 04:15:00,78.776,78.8,78.711,78.768,1272120000.0
2008-06-17 04:30:00,78.767,78.813,78.751,78.772,1098610000.0
2008-06-17 04:45:00,78.805,78.888,78.755,78.864,1278690000.0
2008-06-17 05:00:00,78.899,78.899,78.806,78.822,1292120000.0
2008-06-17 05:15:00,78.831,78.854,78.806,78.82,1138040000.0
2008-06-17 05:30:00,78.834,78.87,78.781,78.808,1100330000.0
2008-06-17 05:45:00,78.835,78.852,78.793,78.837,1233920000.0
2008-06-17 06:00:00,78.855,78.86,78.787,78.809,981140000.0
2008-06-17 06:15:00,78.842,78.844,78.782,78.81,1334940000.0
2008-06-17 06:30:00,78.827,78.861,78.782,78.84,1319850000.0
2008-06-17 06:45:00,78.881,78.893,78.812,78.847,1082820000.0
2008-06-17 07:00:00,78.862,78.862,78.777,78.838,1252020000.0
2008-06-17 07:15:00,78.85,78.85,78.782,78.804,1021620000.0
2008-06-17 07:30:00,78.824,78.834,78.782,78.814,1428940000.0
2008-06-17 07:45:00,78.823,78.844,78.761,78.765,1176760000.0
2008-06-17 08:00:00,78.799,78.837,78.74,78.824,1240530000.0
2008-06-17 08:15:00,78.822,78.849,78.788,78.835,910320000.0
2008-06-17 08:30:00,78.821,78.833,78.781,78.808,1334810000.0
2008-06-17 08:45:00,78.823,78.855,78.742,78.817,1147500000.0
2008-06-17 09:00:00,78.848,78.919,78.74,78.761,1285880000.0
2008-06-17 09:15:00,78.761,78.788,78.638,78.702,1548710000.0
2008-06-17 09:30:00,78.726,78.757,78.658,78.664,1392010000.0
2008-06-17 09:45:00,78.679,78.822,78.669,78.756,1229720000.0
2008-06-17 10:00:00,78.741,78.813,78.7,78.791,1427680000.0
2008-06-17 10:15:00,78.814,78.91,78.793,78.881,1247410000.0
2008-06-17 10:30:00,78.884,78.985,78.836,78.962,1268800000.0
2008-06-17 10:45:00,78.976,79.025,78.922,78.969,1097250000.0
2008-06-17 11:00:00,78.997,79.041,78.935,79.008,1006490000.0
2008-06-17 11:15:00,78.997,79.034,78.924,78.981,913760000.0
2008-06-17 11:30:00,78.993,79.012,78.861,78.885,776270000.0
2008-06-17 11:45:00,78.9,78.961,78.864,78.937,1149230000.0
2008-06-17 12:00:00,78.946,79.001,78.906,78.944,1314090000.0
2008-06-17 12:15:00,78.956,78.98,78.903,78.941,1198800000.0
2008-06-17 12:30:00,78.934,78.974,78.896,78.96,1069100000.0
2008-06-17 12:45:00,78.939,78.974,78.919,78.941,963870000.0
2008-06-17 13:00:00,78.973,79.001,78.944,78.967,997560000.0
2008-06-17 13:15:00,79.022,79.022,78.959,78.968,1235750000.0
2008-06-17 13:30:00,79.002,79.055,78.977,78.984,1112720000.0
2008-06-17 13:45:00,79.012,79.03,78.946,79.015,1123210000.0
2008-06-17 14:00:00,79.035,79.053,79.004,79.042,996680000.0
2008-06-17 14:15:00,79.045,79.155,79.014,79.091,999350000.0
2008-06-17 14:30:00,79.096,79.14,78.979,79.061,1362660000.0
2008-06-17 14:45:00,79.081,79.121,79.014,79.114,1119100000.0
2008-06-17 15:00:00,79.109,79.132,79.044,79.066,1002980000.0
2008-06-17 15:15:00,79.073,79.111,79.018,79.068,1305140000.0
2008-06-17 15:30:00,79.063,79.063,78.953,78.978,1271020000.0
2008-06-17 15:45:00,78.979,79.059,78.962,79.011,718650000.0
2008-06-17 16:00:00,79.043,79.094,79.014,79.041,562900000.0
2008-06-17 16:15:00,79.046,79.067,78.996,79.034,528580000.0
2008-06-17 16:30:00,79.032,79.059,78.984,79.015,714920000.0
2008-06-17 16:45:00,79.021,79.042,78.957,78.979,695700000.0
2008-06-17 17:00:00,79.009,79.073,78.983,79.067,641650000.0
2008-06-17 17:15:00,79.079,79.079,78.942,78.981,438480000.0
2008-06-17 17:30:00,78.983,78.999,78.903,78.903,350070000.0
2008-06-17 17:45:00,78.919,78.934,78.864,78.892,638490000.0
2008-06-17 18:00:00,78.907,78.924,78.853,78.905,538500000.0
2008-06-17 18:15:00,78.904,78.937,78.882,78.924,597370000.0
2008-06-17 18:30:00,78.962,78.962,78.847,78.879,713630000.0
2008-06-17 18:45:00,78.894,78.915,78.849,78.872,525400000.0
2008-06-17 19:00:00,78.89,78.945,78.849,78.932,832000000.0
2008-06-17 19:15:00,78.945,78.963,78.885,78.935,484100000.0
2008-06-17 19:30:00,78.934,78.996,78.921,78.957,673490000.0
2008-06-17 19:45:00,78.961,78.983,78.932,78.958,494670000.0
2008-06-17 20:00:00,78.976,78.982,78.933,78.948,659370000.0
2008-06-17 20:15:00,78.953,78.958,78.907,78.915,1295410000.0
2008-06-17 20:30:00,78.934,78.949,78.901,78.934,1254150000.0
2008-06-17 20:45:00,78.945,78.967,78.897,78.928,1211870000.0
2008-06-17 21:00:00,78.945,78.945,78.905,78.927,1028410000.0
2008-06-17 21:15:00,78.945,78.953,78.876,78.913,897910000.0
2008-06-17 21:30:00,78.911,78.946,78.893,78.92,1412840000.0
2008-06-17 21:45:00,78.943,78.943,78.906,78.928,996410000.0
2008-06-17 22:00:00,78.946,78.997,78.903,78.915,1179350000.0
2008-06-17 22:15:00,78.955,78.968,78.925,78.94,545390000.0
2008-06-17 22:30:00,78.968,78.972,78.921,78.931,759070000.0
2008-06-17 22:45:00,78.945,78.945,78.911,78.916,980520000.0
2008-06-17 23:00:00,78.933,78.95,78.902,78.909,531660000.0
2008-06-17 23:15:00,78.942,78.977,78.916,78.959,525500000.0
2008-06-17 23:30:00,79.006,79.006,78.953,78.957,705430000.0
2008-06-17 23:45:00,78.976,79.0,78.946,78.955,845960000.0
2008-06-18 00:00:00,78.962,78.975,78.926,78.928,559440000.0
2008-06-18 00:15:00,78.981,78.981,78.931,78.957,591730000.0
2008-06-18 00:30:00,78.968,78.968,78.925,78.932,842170000.0
2008-06-18 00:45:00,78.969,78.969,78.906,78.941,1008140000.0
2008-06-18 01:00:00,78.98,78.98,78.921,78.927,766000000.0
2008-06-18 01:15:00,78.956,78.956,78.891,78.936,955670000.0
2008-06-18 01:30:00,78.967,78.967,78.891,78.9,810960000.0
2008-06-18 01:45:00,78.915,78.935,78.867,78.91,1044740000.0
2008-06-18 02:00:00,78.954,78.964,78.883,78.957,1047450000.0
2008-06-18 02:15:00,78.991,79.051,78.96,79.028,1132670000.0
2008-06-18 02:30:00,79.053,79.053,78.978,79.01,986870000.0
2008-06-18 02:45:00,79.033,79.043,78.982,78.99,1047560000.0
2008-06-18 03:00:00,79.012,79.044,78.987,79.011,1126300000.0
2008-06-18 03:15:00,79.063,79.063,78.949,79.01,1032560000.0
2008-06-18 03:30:00,79.005,79.067,78.975,79.013,985130000.0
2008-06-18 03:45:00,79.039,79.039,78.982,78.992,1017970000.0
2008-06-18 04:00:00,79.023,79.06,78.968,79.032,924990000.0
2008-06-18 04:15:00,79.067,79.067,78.954,78.963,1140900000.0
2008-06-18 04:30:00,78.982,78.993,78.932,78.967,1076710000.0
2008-06-18 04:45:00,78.976,78.983,78.913,78.913,1289560000.0
2008-06-18 05:00:00,78.951,78.977,78.903,78.937,1241240000.0
2008-06-18 05:15:00,79.005,79.01,78.905,78.928,1269150000.0
2008-06-18 05:30:00,78.992,78.992,78.922,78.942,948510000.0
2008-06-18 05:45:00,78.984,78.989,78.937,78.947,1005410000.0
2008-06-18 06:00:00,78.996,78.996,78.9,78.909,790800000.0
2008-06-18 06:15:00,78.933,78.944,78.902,78.91,1253620000.0
2008-06-18 06:30:00,78.943,78.97,78.892,78.909,1209400000.0
2008-06-18 06:45:00,78.952,78.952,78.879,78.91,1016170000.0
2008-06-18 07:00:00,78.917,78.952,78.824,78.824,1269780000.0
2008-06-18 07:15:00,78.856,78.903,78.838,78.891,992850000.0
2008-06-18 07:30:00,78.908,78.981,78.89,78.959,1384650000.0
2008-06-18 07:45:00,78.981,78.989,78.912,78.983,1064830000.0
2008-06-18 08:00:00,78.984,78.993,78.914,78.915,1224400000.0
2008-06-18 08:15:00,78.939,78.968,78.89,78.914,930450000.0
2008-06-18 08:30:00,78.933,78.942,78.88,78.918,1298220000.0
2008-06-18 08:45:00,78.953,79.001,78.913,78.94,1184200000.0
2008-06-18 09:00:00,78.964,78.998,78.94,78.969,1274720000.0
2008-06-18 09:15:00,78.99,79.079,78.955,79.047,1561770000.0
2008-06-18 09:30:00,79.054,79.07,78.993,79.029,1371970000.0
2008-06-18 09:45:00,79.022,79.055,78.983,78.983,1227370000.0
2008-06-18 10:00:00,79.0,79.041,78.954,79.003,1442840000.0
2008-06-18 10:15:00,79.034,79.053,78.936,78.979,1262940000.0
2008-06-18 10:30:00,78.98,79.023,78.942,79.018,1202250000.0
2008-06-18 10:45:00,79.012,79.012,78.925,78.974,1065260000.0
2008-06-18 11:00:00,78.966,79.006,78.94,78.975,1030160000.0
2008-06-18 11:15:00,79.004,79.027,78.969,79.018,905280000.0
2008-06-18 11:30:00,79.052,79.052,78.961,78.998,788770000.0
2008-06-18 11:45:00,79.015,79.023,78.95,79.011,1132370000.0
2008-06-18 12:00:00,79.006,79.08,78.964,79.0,1291010000.0
2008-06-18 12:15:00,79.031,79.032,78.947,79.0,1238450000.0
2008-06-18 12:30:00,79.006,79.012,78.91,78.964,1064640000.0
2008-06-18 12:45:00,78.966,79.047,78.94,78.965,1015780000.0
2008-06-18 13:00:00,78.976,78.987,78.907,78.978,1001350000.0
2008-06-18 13:15:00,79.014,79.014,78.943,78.99,1435950000.0
2008-06-18 13:30:00,79.004,79.017,78.952,78.989,1039770000.0
2008-06-18 13:45:00,79.023,79.042,78.917,78.928,1103690000.0
2008-06-18 14:00:00,78.946,78.984,78.916,78.944,1043720000.0
2008-06-18 14:15:00,78.967,78.974,78.896,78.924,978700000.0
2008-06-18 14:30:00,78.903,78.926,78.842,78.896,1242620000.0
2008-06-18 14:45:00,78.884,78.96,78.876,78.892,1126350000.0
2008-06-18 15:00:00,78.92,78.92,78.783,78.802,915510000.0
2008-06-18 15:15:00,78.83,78.864,78.785,78.811,1100790000.0
2008-06-18 15:30:00,78.825,78.843,78.781,78.796,1216520000.0
2008-06-18 15:45:00,78.833,78.833,78.732,78.754,711650000.0
2008-06-18 16:00:00,78.774,78.774,78.677,78.677,549150000.0
2008-06-18 16:15:00,78.697,78.765,78.679,78.695,559760000.0
2008-06-18 16:30:00,78.72,78.769,78.676,78.734,700820000.0
2008-06-18 16:45:00,78.696,78.751,78.675,78.691,722880000.0
2008-06-18 17:00:00,78.723,78.797,78.704,78.792,638130000.0
2008-06-18 17:15:00,78.786,78.806,78.722,78.753,473950000.0
2008-06-18 17:30:00,78.788,78.85,78.751,78.838,342920000.0
2008-06-18 17:45:00,78.85,78.852,78.795,78.826,644430000.0
2008-06-18 18:00:00,78.835,78.865,78.792,78.848,498230000.0
2008-06-18 18:15:00,78.842,78.88,78.818,78.826,611660000.0
2008-06-18 18:30:00,78.834,78.862,78.78,78.799,623030000.0
2008-06-18 18:45:00,78.818,78.818,78.704,78.72,544750000.0
2008-06-18 19:00:00,78.722,78.759,78.647,78.655,858760000.0
2008-06-18 19:15:00,78.664,78.696,78.613,78.646,499440000.0
2008-06-18 19:30:00,78.682,78.697,78.612,78.63,690480000.0
2008-06-18 19:45:00,78.638,78.65,78.607,78.639,503560000.0
2008-06-18 20:00:00,78.663,78.682,78.603,78.635,791030000.0
2008-06-18 20:15:00,78.65,78.685,78.613,78.671,1366710000.0
2008-06-18 20:30:00,78.671,78.734,78.649,78.695,1236660000.0
2008-06-18 20:45:00,78.736,78.736,78.68,78.722,1184590000.0
2008-06-18 21:00:00,78.738,78.743,78.698,78.703,1134680000.0
2008-06-18 21:15:00,78.72,78.771,78.702,78.736,1186260000.0
2008-06-18 21:30:00,78.752,78.768,78.682,78.682,1402120000.0
2008-06-18 21:45:00,78.697,78.703,78.656,78.675,776310000.0
2008-06-18 22:00:00,78.698,78.725,78.663,78.7,1085790000.0
2008-06-18 22:15:00,78.738,78.775,78.695,78.748,539840000.0
2008-06-18 22:30:00,78.763,78.8,78.723,78.727,688460000.0
2008-06-18 22:45:00,78.735,78.793,78.718,78.758,984400000.0
2008-06-18 23:00:00,78.774,78.774,78.709,78.726,557460000.0
2008-06-18 23:15:00,78.786,78.787,78.728,78.754,719470000.0
2008-06-18 23:30:00,78.8,78.8,78.713,78.731,457090000.0
2008-06-18 23:45:00,78.766,78.766,78.697,78.718,671580000.0
2008-06-19 00:00:00,78.722,78.76,78.708,78.738,714350000.0
2008-06-19 00:15:00,78.734,78.769,78.71,78.729,698590000.0
2008-06-19 00:30:00,78.788,78.788,78.718,78.72,942850000.0
2008-06-19 00:45:00,78.758,78.799,78.71,78.767,976750000.0
2008-06-19 01:00:00,78.79,78.813,78.732,78.766,821790000.0
2008-06-19 01:15:00,78.784,78.82,78.743,78.775,784730000.0
2008-06-19 01:30:00,78.794,78.826,78.743,78.759,746470000.0
2008-06-19 01:45:00,78.766,78.798,78.743,78.755,897410000.0
2008-06-19 02:00:00,78.767,78.767,78.642,78.658,1233360000.0
2008-06-19 02:15:00,78.666,78.666,78.596,78.646,1240290000.0
2008-06-19 02:30:00,78.647,78.647,78.564,78.638,876780000.0
2008-06-19 02:45:00,78.651,78.782,78.644,78.757,1183950000.0
2008-06-19 03:00:00,78.784,78.788,78.713,78.723,1207880000.0
2008-06-19 03:15:00,78.734,78.746,78.661,78.694,1212840000.0
2008-06-19 03:30:00,78.706,78.715,78.629,78.633,931790000.0
2008-06-19 03:45:00,78.652,78.708,78.644,78.684,996710000.0
2008-06-19 04:00:00,78.691,78.726,78.66,78.699,826580000.0
2008-06-19 04:15:00,78.744,78.744,78.621,78.646,1140450000.0
2008-06-19 04:30:00,78.668,78.712,78.613,78.649,956230000.0
2008-06-19 04:45:00,78.698,78.698,78.626,78.64,1074470000.0
2008-06-19 05:00:00,78.678,78.7,78.624,78.653,1054600000.0
2008-06-19 05:15:00,78.661,78.663,78.611,78.62,1087650000.0
2008-06-19 05:30:00,78.705,78.705,78.604,78.641,1029830000.0
2008-06-19 05:45:00,78.675,78.706,78.609,78.631,1076850000.0
2008-06-19 06:00:00,78.644,78.689,78.63,78.67,878930000.0
2008-06-19 06:15:00,78.702,78.724,78.643,78.673,1335170000.0
2008-06-19 06:30:00,78.682,78.719,78.641,78.659,1313940000.0
2008-06-19 06:45:00,78.726,78.726,78.618,78.648,984450000.0
2008-06-19 07:00:00,78.675,78.675,78.601,78.607,1317910000.0
2008-06-19 07:15:00,78.636,78.639,78.506,78.576,1003720000.0
2008-06-19 07:30:00,78.584,78.631,78.521,78.615,1418590000.0
2008-06-19 07:45:00,78.64,78.644,78.576,78.629,1159740000.0
2008-06-19 08:00:00,78.662,78.664,78.561,78.571,1228330000.0
2008-06-19 08:15:00,78.599,78.642,78.576,78.591,916330000.0
2008-06-19 08:30:00,78.606,78.619,78.539,78.541,1289580000.0
2008-06-19 08:45:00,78.564,78.593,78.497,78.574,1127700000.0
2008-06-19 09:00:00,78.609,78.609,78.47,78.545,1267870000.0
2008-06-19 09:15:00,78.57,78.572,78.479,78.498,1548960000.0
2008-06-19 09:30:00,78.515,78.569,78.469,78.531,1366330000.0
2008-06-19 09:45:00,78.533,78.603,78.436,78.461,1210930000.0
2008-06-19 10:00:00,78.473,78.473,78.401,78.437,1424950000.0
2008-06-19 10:15:00,78.465,78.491,78.4,78.463,1239490000.0
2008-06-19 10:30:00,78.497,78.672,78.477,78.638,1259130000.0
2008-06-19 10:45:00,78.672,78.715,78.639,78.662,1035690000.0
2008-06-19 11:00:00,78.671,78.684,78.555,78.577,994420000.0
2008-06-19 11:15:00,78.603,78.643,78.563,78.611,890680000.0
2008-06-19 11:30:00,78.626,78.629,78.544,78.583,735750000.0
2008-06-19 11:45:00,78.612,78.621,78.532,78.547,1059740000.0
2008-06-19 12:00:00,78.57,78.576,78.509,78.563,1278630000.0
2008-06-19 12:15:00,78.575,78.614,78.505,78.54,1183350000.0
2008-06-19 12:30:00,78.556,78.633,78.491,78.594,1092490000.0
2008-06-19 12:45:00,78.614,78.64,78.571,78.616,993780000.0
2008-06-19 13:00:00,78.644,78.644,78.587,78.618,891970000.0
2008-06-19 13:15:00,78.643,78.643,78.577,78.592,1420600000.0
2008-06-19 13:30:00,78.607,78.651,78.57,78.625,1026900000.0
2008-06-19 13:45:00,78.649,78.74,78.61,78.689,980930000.0
2008-06-19 14:00:00,78.715,78.733,78.647,78.675,988970000.0
2008-06-19 14:15:00,78.665,78.683,78.607,78.607,988950000.0
2008-06-19 14:30:00,78.605,78.768,78.605,78.702,1341010000.0
2008-06-19 14:45:00,78.714,78.759,78.664,78.678,1125420000.0
2008-06-19 15:00:00,78.693,78.724,78.657,78.662,898980000.0
2008-06-19 15:15:00,78.654,78.764,78.654,78.743,1323650000.0
2008-06-19 15:30:00,78.764,78.83,78.719,78.719,1243660000.0
2008-06-19 15:45:00,78.727,78.739,78.672,78.716,725130000.0
2008-06-19 16:00:00,78.705,78.729,78.639,78.661,572880000.0
2008-06-19 16:15:00,78.684,78.684,78.631,78.662,520490000.0
2008-06-19 16:30:00,78.668,78.718,78.65,78.692,714940000.0
2008-06-19 16:45:00,78.711,78.831,78.696,78.831,709350000.0
2008-06-19 17:00:00,78.839,78.861,78.774,78.798,630320000.0
2008-06-19 17:15:00,78.806,78.829,78.75,78.797,474640000.0
2008-06-19 17:30:00,78.798,78.83,78.763,78.785,367420000.0
2008-06-19 17:45:00,78.792,78.821,78.756,78.797,630940000.0
2008-06-19 18:00:00,78.821,78.871,78.769,78.813,541020000.0
2008-06-19 18:15:00,78.837,78.861,78.768,78.775,605080000.0
2008-06-19 18:30:00,78.798,78.821,78.78,78.816,713480000.0
2008-06-19 18:45:00,78.819,78.826,78.735,78.769,555140000.0
2008-06-19 19:00:00,78.764,78.781,78.733,78.776,813160000.0
2008-06-19 19:15:00,78.786,78.803,78.737,78.776,464210000.0
2008-06-19 19:30:00,78.78,78.805,78.737,78.748,596760000.0
2008-06-19 19:45:00,78.754,78.754,78.704,78.725,506230000.0
2008-06-19 20:00:00,78.763,78.763,78.701,78.748,819140000.0
2008-06-19 20:15:00,78.763,78.777,78.695,78.756,1070790000.0
2008-06-19 20:30:00,78.772,78.815,78.747,78.805,1164690000.0
2008-06-19 20:45:00,78.816,78.816,78.76,78.786,1215390000.0
2008-06-19 21:00:00,78.814,78.814,78.769,78.786,1197700000.0
2008-06-19 21:15:00,78.808,78.808,78.753,78.772,975870000.0
2008-06-19 21:30:00,78.802,78.812,78.766,78.788,1166790000.0
2008-06-19 21:45:00,78.846,78.847,78.785,78.8,727190000.0
2008-06-19 22:00:00,78.825,78.833,78.79,78.796,839610000.0
2008-06-19 22:15:00,78.822,78.868,78.793,78.868,407600000.0
2008-06-19 22:30:00,78.84,78.86,78.795,78.82,918350000.0
2008-06-19 22:45:00,78.838,78.844,78.801,78.836,1077570000.0
2008-06-19 23:00:00,78.86,78.864,78.804,78.851,711220000.0
2008-06-19 23:15:00,78.872,78.872,78.81,78.824,692750000.0
2008-06-19 23:30:00,78.842,78.857,78.786,78.788,582740000.0
2008-06-19 23:45:00,78.816,78.826,78.771,78.786,1009380000.0
2008-06-20 00:00:00,78.811,78.836,78.762,78.762,954940000.0
2008-06-20 00:15:00,78.816,78.817,78.741,78.758,657460000.0
2008-06-20 00:30:00,78.788,78.8,78.738,78.768,955220000.0
2008-06-20 00:45:00,78.807,78.811,78.759,78.778,707840000.0
2008-06-20 01:00:00,78.795,78.819,78.767,78.807,693180000.0
2008-06-20 01:15:00,78.837,78.842,78.761,78.797,918960000.0
2008-06-20 01:30:00,78.788,78.839,78.777,78.821,656060000.0
2008-06-20 01:45:00,78.848,78.879,78.802,78.82,853890000.0
2008-06-20 02:00:00,78.855,78.855,78.789,78.791,1151700000.0
2008-06-20 02:15:00,78.824,78.825,78.778,78.785,1237690000.0
2008-06-20 02:30:00,78.804,78.804,78.752,78.777,922910000.0
2008-06-20 02:45:00,78.812,78.853,78.787,78.817,1109870000.0
2008-06-20 03:00:00,78.853,78.853,78.756,78.788,1124550000.0
2008-06-20 03:15:00,78.814,78.814,78.721,78.746,1203460000.0
2008-06-20 03:30:00,78.753,78.817,78.73,78.808,964340000.0
2008-06-20 03:45:00,78.803,78.856,78.785,78.856,1019930000.0
2008-06-20 04:00:00,78.866,78.891,78.829,78.84,886800000.0
2008-06-20 04:15:00,78.882,78.882,78.829,78.843,1201910000.0
2008-06-20 04:30:00,78.838,78.893,78.808,78.882,909670000.0
2008-06-20 04:45:00,78.925,78.926,78.856,78.886,1303570000.0
2008-06-20 05:00:00,78.914,78.94,78.839,78.845,1177700000.0
2008-06-20 05:15:00,78.881,78.882,78.829,78.83,1288750000.0
2008-06-20 05:30:00,78.868,78.904,78.824,78.827,974510000.0
2008-06-20 05:45:00,78.879,78.901,78.805,78.89,1102760000.0
2008-06-20 06:00:00,78.859,78.897,78.82,78.853,948920000.0
2008-06-20 06:15:00,78.875,78.901,78.842,78.88,1319480000.0
2008-06-20 06:30:00,78.89,78.89,78.811,78.847,1230190000.0
2008-06-20 06:45:00,78.856,78.873,78.797,78.861,1055100000.0
2008-06-20 07:00:00,78.886,78.904,78.805,78.84,1136760000.0
2008-06-20 07:15:00,78.865,78.874,78.819,78.852,947110000.0
2008-06-20 07:30:00,78.871,78.871,78.789,78.789,1246330000.0
2008-06-20 07:45:00,78.814,78.832,78.786,78.797,943510000.0
2008-06-20 08:00:00,78.853,78.862,78.794,78.827,1231950000.0
2008-06-20 08:15:00,78.873,78.882,78.83,78.865,894400000.0
2008-06-20 08:30:00,78.874,78.874,78.81,78.811,1301800000.0
2008-06-20 08:45:00,78.842,78.842,78.771,78.802,1003350000.0
2008-06-20 09:00:00,78.802,78.813,78.734,78.769,1271810000.0
2008-06-20 09:15:00,78.779,78.822,78.727,78.779,1532820000.0
2008-06-20 09:30:00,78.801,78.801,78.704,78.708,1368470000.0
2008-06-20 09:45:00,78.733,78.83,78.712,78.783,1191030000.0
2008-06-20 10:00:00,78.783,78.893,78.738,78.824,1423180000.0
2008-06-20 10:15:00,78.872,78.913,78.823,78.88,1258470000.0
2008-06-20 10:30:00,78.913,78.963,78.883,78.941,1290560000.0
2008-06-20 10:45:00,78.953,78.953,78.885,78.908,1062210000.0
2008-06-20 11:00:00,78.946,78.971,78.889,78.898,997870000.0
2008-06-20 11:15:00,78.927,78.93,78.857,78.898,941050000.0
2008-06-20 11:30:00,78.914,78.931,78.809,78.854,789350000.0
2008-06-20 11:45:00,78.871,78.902,78.806,78.856,1144920000.0
2008-06-20 12:00:00,78.873,78.9,78.818,78.871,1284660000.0
2008-06-20 12:15:00,78.907,78.907,78.763,78.814,1225740000.0
2008-06-20 12:30:00,78.799,78.826,78.757,78.804,1092670000.0
2008-06-20 12:45:00,78.804,78.805,78.672,78.718,1017130000.0
2008-06-20 13:00:00,78.728,78.741,78.606,78.687,1025960000.0
2008-06-20 13:15:00,78.699,78.699,78.571,78.628,1434860000.0
2008-06-20 13:30:00,78.669,78.669,78.575,78.633,1101770000.0
2008-06-20 13:45:00,78.663,78.701,78.614,78.652,1064730000.0
2008-06-20 14:00:00,78.651,78.729,78.624,78.667,1014450000.0
2008-06-20 14:15:00,78.692,78.704,78.644,78.694,896610000.0
2008-06-20 14:30:00,78.704,78.704,78.592,78.627,1334600000.0
2008-06-20 14:45:00,78.623,78.662,78.572,78.572,1138040000.0
2008-06-20 15:00:00,78.606,78.673,78.572,78.657,996680000.0
2008-06-20 15:15:00,78.685,78.743,78.609,78.684,1323790000.0
2008-06-20 15:30:00,78.712,78.712,78.572,78.597,1226220000.0
2008-06-20 15:45:00,78.62,78.621,78.532,78.557,717060000.0
2008-06-20 16:00:00,78.555,78.568,78.432,78.502,590180000.0
2008-06-20 16:15:00,78.5,78.512,78.455,78.481,543990000.0
2008-06-20 16:30:00,78.492,78.519,78.443,78.516,697440000.0
2008-06-20 16:45:00,78.523,78.612,78.496,78.607,712750000.0
2008-06-20 17:00:00,78.616,78.616,78.57,78.571,649050000.0
2008-06-20 17:15:00,78.577,78.634,78.563,78.608,460180000.0
2008-06-20 17:30:00,78.613,78.656,78.56,78.634,366380000.0
2008-06-20 17:45:00,78.662,78.675,78.603,78.655,640820000.0
2008-06-20 18:00:00,78.694,78.727,78.622,78.64,551000000.0
2008-06-20 18:15:00,78.657,78.668,78.577,78.617,574880000.0
2008-06-20 18:30:00,78.63,78.642,78.585,78.622,601340000.0
2008-06-20 18:45:00,78.653,78.653,78.589,78.621,541000000.0
2008-06-20 19:00:00,78.636,78.675,78.578,78.627,803440000.0
2008-06-20 19:15:00,78.667,78.673,78.569,78.585,484870000.0
2008-06-20 19:30:00,78.605,78.612,78.523,78.545,663940000.0
2008-06-20 19:45:00,78.545,78.615,78.522,78.58,491050000.0
2008-06-20 20:00:00,78.585,78.604,78.538,78.566,788110000.0
2008-06-20 20:15:00,78.585,78.589,78.535,78.547,1277330000.0
2008-06-20 20:30:00,78.579,78.579,78.461,78.484,1130020000.0
2008-06-20 20:45:00,78.504,78.512,78.453,78.459,1149380000.0
2008-06-20 21:00:00,78.488,78.488,78.415,78.438,1234490000.0
2008-06-20 21:15:00,78.468,78.533,78.432,78.485,1157210000.0
2008-06-20 21:30:00,78.54,78.54,78.466,78.531,1371850000.0
2008-06-20 21:45:00,78.564,78.588,78.514,78.528,1022180000.0
2008-06-20 22:00:00,78.55,78.562,78.487,78.529,1057420000.0
2008-06-20 22:15:00,78.558,78.593,78.54,78.555,529170000.0
2008-06-20 22:30:00,78.567,78.586,78.511,78.536,1007150000.0
2008-06-20 22:45:00,78.579,78.597,78.517,78.586,928560000.0
2008-06-23 02:00:00,78.599,78.603,78.515,78.574,1192280000.0
2008-06-23 02:15:00,78.614,78.645,78.595,78.64,863180000.0
2008-06-23 02:30:00,78.663,78.663,78.584,78.608,1035360000.0
2008-06-23 02:45:00,78.621,78.677,78.599,78.621,1028740000.0
2008-06-23 03:00:00,78.634,78.636,78.535,78.547,1156780000.0
2008-06-23 03:15:00,78.595,78.595,78.482,78.512,1015870000.0
2008-06-23 03:30:00,78.519,78.55,78.492,78.54,890320000.0
2008-06-23 03:45:00,78.555,78.555,78.51,78.546,1021670000.0
2008-06-23 04:00:00,78.551,78.58,78.514,78.559,1250790000.0
2008-06-23 04:15:00,78.606,78.608,78.523,78.558,799580000.0
2008-06-23 04:30:00,78.55,78.579,78.527,78.566,866910000.0
2008-06-23 04:45:00,78.582,78.605,78.526,78.58,749970000.0
2008-06-23 05:00:00,78.577,78.602,78.541,78.578,1049960000.0
2008-06-23 05:15:00,78.59,78.632,78.551,78.614,966870000.0
2008-06-23 05:30:00,78.625,78.64,78.593,78.608,581560000.0
2008-06-23 05:45:00,78.619,78.633,78.572,78.589,1241610000.0
2008-06-23 06:00:00,78.615,78.644,78.573,78.635,1082880000.0
2008-06-23 06:15:00,78.656,78.681,78.628,78.653,1372340000.0
2008-06-23 06:30:00,78.659,78.693,78.632,78.686,1186440000.0
2008-06-23 06:45:00,78.668,78.679,78.624,78.663,1165680000.0
2008-06-23 07:00:00,78.673,78.673,78.6,78.618,1207070000.0
2008-06-23 07:15:00,78.658,78.698,78.632,78.695,1213760000.0
2008-06-23 07:30:00,78.706,78.756,78.651,78.72,1361040000.0
2008-06-23 07:45:00,78.758,78.765,78.664,78.683,802040000.0
2008-06-23 08:00:00,78.7,78.73,78.652,78.687,508040000.0
2008-06-23 08:15:00,78.702,78.705,78.614,78.617,679990000.0
2008-06-23 08:30:00,78.632,78.65,78.555,78.593,468950000.0
2008-06-23 08:45:00,78.65,78.65,78.524,78.543,789500000.0
2008-06-23 09:00:00,78.56,78.594,78.51,78.516,537900000.0
2008-06-23 09:15:00,78.534,78.552,78.466,78.529,721970000.0
2008-06-23 09:30:00,78.521,78.605,78.483,78.564,610950000.0
2008-06-23 09:45:00,78.599,78.632,78.537,78.619,530450000.0
2008-06-23 10:00:00,78.603,78.663,78.541,78.613,631610000.0
2008-06-23 10:15:00,78.611,78.679,78.573,78.624,358210000.0
2008-06-23 10:30:00,78.636,78.748,78.595,78.722,448760000.0
2008-06-23 10:45:00,78.74,78.755,78.677,78.75,625640000.0
2008-06-23 11:00:00,78.764,78.776,78.664,78.706,689570000.0
2008-06-23 11:15:00,78.687,78.721,78.656,78.683,689170000.0
2008-06-23 11:30:00,78.696,78.728,78.653,78.698,517600000.0
2008-06-23 11:45:00,78.733,78.747,78.668,78.722,558110000.0
2008-06-23 12:00:00,78.717,78.736,78.69,78.703,694500000.0
2008-06-23 12:15:00,78.72,78.72,78.655,78.66,1219170000.0
2008-06-23 12:30:00,78.671,78.734,78.643,78.718,1260260000.0
2008-06-23 12:45:00,78.731,78.753,78.697,78.719,992120000.0
2008-06-23 13:00:00,78.726,78.74,78.651,78.697,1114330000.0
2008-06-23 13:15:00,78.696,78.729,78.663,78.681,1348730000.0
2008-06-23 13:30:00,78.685,78.72,78.661,78.689,989510000.0
2008-06-23 13:45:00,78.705,78.819,78.671,78.784,996380000.0
2008-06-23 14:00:00,78.797,78.837,78.754,78.78,1129060000.0
2008-06-23 14:15:00,78.784,78.86,78.756,78.804,1137300000.0
2008-06-23 14:30:00,78.808,78.829,78.71,78.737,1426540000.0
2008-06-23 14:45:00,78.758,78.826,78.699,78.825,1028080000.0
2008-06-23 15:00:00,78.824,78.836,78.734,78.762,1023510000.0
2008-06-23 15:15:00,78.77,78.771,78.692,78.721,1077860000.0
2008-06-23 15:30:00,78.713,78.739,78.655,78.695,1192920000.0
2008-06-23 15:45:00,78.708,78.76,78.685,78.727,1299130000.0
2008-06-23 16:00:00,78.74,78.757,78.664,78.712,1130930000.0
2008-06-23 16:15:00,78.717,78.736,78.642,78.654,807420000.0
2008-06-23 16:30:00,78.674,78.726,78.633,78.652,913590000.0
2008-06-23 16:45:00,78.665,78.757,78.632,78.711,1005080000.0
2008-06-23 17:00:00,78.72,78.779,78.678,78.686,1062520000.0
2008-06-23 17:15:00,78.7,78.703,78.643,78.675,1276510000.0
2008-06-23 17:30:00,78.687,78.714,78.643,78.691,1269370000.0
2008-06-23 17:45:00,78.695,78.782,78.64,78.781,1455350000.0
2008-06-23 18:00:00,78.811,78.835,78.752,78.764,1236290000.0
2008-06-23 18:15:00,78.761,78.791,78.752,78.772,1365530000.0
2008-06-23 18:30:00,78.779,78.815,78.745,78.789,1567970000.0
2008-06-23 18:45:00,78.835,78.835,78.747,78.782,1267190000.0
2008-06-23 19:00:00,78.809,78.809,78.735,78.798,1164640000.0
2008-06-23 19:15:00,78.803,78.84,78.772,78.783,1294820000.0
2008-06-23 19:30:00,78.79,78.82,78.759,78.774,855550000.0
2008-06-23 19:45:00,78.81,78.81,78.758,78.769,1227410000.0
2008-06-23 20:00:00,78.79,78.793,78.746,78.777,1161490000.0
2008-06-23 20:15:00,78.799,78.801,78.751,78.763,1334750000.0
2008-06-23 20:30:00,78.792,78.794,78.761,78.781,955510000.0
2008-06-23 20:45:00,78.801,78.801,78.674,78.681,1262380000.0
2008-06-23 21:00:00,78.711,78.711,78.649,78.665,1059510000.0
2008-06-23 21:15:00,78.701,78.732,78.675,78.71,1315970000.0
2008-06-23 21:30:00,78.723,78.761,78.698,78.71,1293940000.0
2008-06-23 21:45:00,78.73,78.744,78.696,78.725,939530000.0
2008-06-23 22:00:00,78.761,78.772,78.708,78.727,1156290000.0
2008-06-23 22:15:00,78.757,78.779,78.719,78.764,1030740000.0
2008-06-23 22:30:00,78.775,78.776,78.719,78.724,1258470000.0
2008-06-23 22:45:00,78.718,78.754,78.642,78.668,1304720000.0
2008-06-23 23:00:00,78.694,78.72,78.673,78.708,1268340000.0
2008-06-23 23:15:00,78.735,78.735,78.676,78.678,1047240000.0
2008-06-23 23:30:00,78.729,78.765,78.696,78.73,1248250000.0
2008-06-23 23:45:00,78.765,78.79,78.73,78.741,834930000.0
2008-06-24 00:00:00,78.763,78.763,78.668,78.669,961170000.0
2008-06-24 00:15:00,78.685,78.78,78.672,78.725,923260000.0
2008-06-24 00:30:00,78.765,78.79,78.719,78.756,1203400000.0
2008-06-24 00:45:00,78.806,78.806,78.735,78.747,1140230000.0
2008-06-24 01:00:00,78.762,78.772,78.727,78.751,1156730000.0
2008-06-24 01:15:00,78.764,78.79,78.75,78.788,856510000.0
2008-06-24 01:30:00,78.781,78.793,78.733,78.761,1221940000.0
2008-06-24 01:45:00,78.8,78.81,78.749,78.764,1211260000.0
2008-06-24 02:00:00,78.801,78.84,78.731,78.838,720310000.0
2008-06-24 02:15:00,78.861,78.894,78.821,78.888,993040000.0
2008-06-24 02:30:00,78.907,78.937,78.892,78.898,689920000.0
2008-06-24 02:45:00,78.904,78.942,78.873,78.882,1168830000.0
2008-06-24 03:00:00,78.913,78.913,78.838,78.86,1077980000.0
2008-06-24 03:15:00,78.857,78.87,78.81,78.85,1189080000.0
2008-06-24 03:30:00,78.86,78.865,78.801,78.804,891860000.0
2008-06-24 03:45:00,78.8,78.854,78.772,78.836,1149150000.0
2008-06-24 04:00:00,78.845,78.92,78.797,78.917,878710000.0
2008-06-24 04:15:00,78.902,78.962,78.868,78.902,1095940000.0
2008-06-24 04:30:00,78.924,78.943,78.844,78.875,1444580000.0
2008-06-24 04:45:00,78.908,78.941,78.868,78.905,1139400000.0
2008-06-24 05:00:00,78.932,78.933,78.872,78.911,1031580000.0
2008-06-24 05:15:00,78.925,78.956,78.904,78.929,1135860000.0
2008-06-24 05:30:00,78.983,78.983,78.906,78.952,1270230000.0
2008-06-24 05:45:00,78.967,78.988,78.921,78.948,1225490000.0
2008-06-24 06:00:00,78.993,78.994,78.912,78.96,1300760000.0
2008-06-24 06:15:00,78.994,79.001,78.929,78.937,935240000.0
2008-06-24 06:30:00,78.959,78.978,78.913,78.943,977430000.0
2008-06-24 06:45:00,78.945,78.945,78.883,78.93,1111030000.0
2008-06-24 07:00:00,78.955,78.957,78.874,78.922,1028870000.0
2008-06-24 07:15:00,78.927,78.968,78.892,78.904,752660000.0
2008-06-24 07:30:00,78.935,78.935,78.873,78.893,985920000.0
2008-06-24 07:45:00,78.924,78.968,78.882,78.921,1350010000.0
2008-06-24 08:00:00,78.919,78.994,78.883,78.959,1092900000.0
2008-06-24 08:15:00,79.012,79.012,78.901,78.901,1021520000.0
2008-06-24 08:30:00,78.907,78.947,78.855,78.937,1202720000.0
2008-06-24 08:45:00,78.973,79.011,78.913,78.913,1060070000.0
2008-06-24 09:00:00,78.966,78.966,78.898,78.911,1172940000.0
2008-06-24 09:15:00,78.935,78.935,78.836,78.883,1025940000.0
2008-06-24 09:30:00,78.883,78.883,78.794,78.823,1205770000.0
2008-06-24 09:45:00,78.816,78.876,78.762,78.831,1542100000.0
2008-06-24 10:00:00,78.867,78.95,78.837,78.929,1226070000.0
2008-06-24 10:15:00,78.946,78.954,78.892,78.928,1279030000.0
2008-06-24 10:30:00,78.939,78.967,78.895,78.906,1365850000.0
2008-06-24 10:45:00,78.901,78.966,78.875,78.945,1258980000.0
2008-06-24 11:00:00,78.952,79.01,78.903,78.931,1052660000.0
2008-06-24 11:15:00,78.961,78.973,78.89,78.914,1208000000.0
2008-06-24 11:30:00,78.93,78.95,78.838,78.85,854030000.0
2008-06-24 11:45:00,78.844,78.936,78.789,78.888,827790000.0
2008-06-24 12:00:00,78.915,78.935,78.862,78.925,913790000.0
2008-06-24 12:15:00,78.924,78.929,78.858,78.888,1294340000.0
2008-06-24 12:30:00,78.898,78.935,78.868,78.896,1296950000.0
2008-06-24 12:45:00,78.895,78.954,78.889,78.928,944780000.0
2008-06-24 13:00:00,78.936,78.952,78.895,78.905,1080210000.0
2008-06-24 13:15:00,78.918,78.987,78.9,78.901,963370000.0
2008-06-24 13:30:00,78.918,78.934,78.873,78.896,1137780000.0
2008-06-24 13:45:00,78.903,78.95,78.862,78.872,1086880000.0
2008-06-24 14:00:00,78.915,78.915,78.797,78.803,1037550000.0
2008-06-24 14:15:00,78.825,78.896,78.8,78.85,1350970000.0
2008-06-24 14:30:00,78.866,78.895,78.795,78.819,1189130000.0
2008-06-24 14:45:00,78.827,78.873,78.794,78.809,1094390000.0
2008-06-24 15:00:00,78.822,78.868,78.801,78.865,1172860000.0
2008-06-24 15:15:00,78.872,78.898,78.829,78.853,512020000.0
2008-06-24 15:30:00,78.87,78.896,78.806,78.816,596800000.0
2008-06-24 15:45:00,78.848,78.848,78.776,78.811,538800000.0
2008-06-24 16:00:00,78.813,78.813,78.575,78.614,522700000.0
2008-06-24 16:15:00,78.56,78.642,78.537,78.596,535880000.0
2008-06-24 16:30:00,78.603,78.632,78.569,78.593,517400000.0
2008-06-24 16:45:00,78.608,78.797,78.579,78.786,427770000.0
2008-06-24 17:00:00,78.791,78.791,78.717,78.719,527480000.0
2008-06-24 17:15:00,78.731,78.826,78.725,78.771,361460000.0
2008-06-24 17:30:00,78.791,78.863,78.736,78.819,225920000.0
2008-06-24 17:45:00,78.825,78.87,78.79,78.847,332950000.0
2008-06-24 18:00:00,78.845,78.995,78.807,78.963,210340000.0
2008-06-24 18:15:00,78.959,79.022,78.914,79.001,514560000.0
2008-06-24 18:30:00,79.016,79.016,78.909,78.922,453150000.0
2008-06-24 18:45:00,78.934,78.954,78.87,78.905,342670000.0
2008-06-24 19:00:00,78.901,78.915,78.85,78.872,268070000.0
2008-06-24 19:15:00,78.882,78.914,78.847,78.871,522240000.0
2008-06-24 19:30:00,78.89,78.898,78.852,78.874,388720000.0
2008-06-24 19:45:00,78.894,78.939,78.859,78.89,301480000.0
2008-06-24 20:00:00,78.882,78.953,78.879,78.897,577970000.0
2008-06-24 20:15:00,78.908,78.978,78.869,78.924,1128120000.0
2008-06-24 20:30:00,78.914,78.929,78.871,78.883,1180580000.0
2008-06-24 20:45:00,78.892,78.912,78.851,78.878,1171310000.0
2008-06-24 21:00:00,78.913,78.913,78.801,78.806,1352580000.0
2008-06-24 21:15:00,78.834,78.834,78.763,78.771,1576960000.0
2008-06-24 21:30:00,78.789,78.81,78.748,78.767,1360140000.0
2008-06-24 21:45:00,78.793,78.793,78.734,78.76,898490000.0
2008-06-24 22:00:00,78.803,78.803,78.756,78.788,1207870000.0
2008-06-24 22:15:00,78.829,78.833,78.735,78.763,1044440000.0
2008-06-24 22:30:00,78.784,78.812,78.755,78.784,1143640000.0
2008-06-24 22:45:00,78.806,78.829,78.76,78.765,766550000.0
2008-06-24 23:00:00,78.796,78.814,78.769,78.77,577640000.0
2008-06-24 23:15:00,78.791,78.82,78.768,78.819,548310000.0
2008-06-24 23:30:00,78.813,78.839,78.753,78.788,686970000.0
2008-06-24 23:45:00,78.816,78.816,78.767,78.768,850000000.0
2008-06-25 00:00:00,78.782,78.788,78.706,78.709,1130700000.0
2008-06-25 00:15:00,78.754,78.773,78.711,78.738,757980000.0
2008-06-25 00:30:00,78.762,78.802,78.73,78.741,889970000.0
2008-06-25 00:45:00,78.765,78.8,78.731,78.767,897890000.0
2008-06-25 01:00:00,78.794,78.794,78.742,78.758,884980000.0
2008-06-25 01:15:00,78.778,78.819,78.76,78.786,803700000.0
2008-06-25 01:30:00,78.806,78.829,78.782,78.829,442380000.0
2008-06-25 01:45:00,78.826,78.828,78.78,78.788,791240000.0
2008-06-25 02:00:00,78.815,78.819,78.751,78.815,890440000.0
2008-06-25 02:15:00,78.845,78.845,78.778,78.791,729150000.0
2008-06-25 02:30:00,78.836,78.836,78.733,78.737,942570000.0
2008-06-25 02:45:00,78.775,78.781,78.691,78.698,1091480000.0
2008-06-25 03:00:00,78.739,78.76,78.675,78.681,1126100000.0
2008-06-25 03:15:00,78.725,78.736,78.652,78.657,1240710000.0
2008-06-25 03:30:00,78.697,78.717,78.635,78.64,890100000.0
2008-06-25 03:45:00,78.652,78.712,78.626,78.677,936130000.0
2008-06-25 04:00:00,78.722,78.788,78.681,78.723,736320000.0
2008-06-25 04:15:00,78.726,78.736,78.684,78.736,1089840000.0
2008-06-25 04:30:00,78.724,78.781,78.692,78.698,1127590000.0
2008-06-25 04:45:00,78.734,78.754,78.686,78.728,948780000.0
2008-06-25 05:00:00,78.727,78.742,78.693,78.734,848080000.0
2008-06-25 05:15:00,78.737,78.809,78.707,78.747,1011630000.0
2008-06-25 05:30:00,78.781,78.784,78.72,78.754,1291050000.0
2008-06-25 05:45:00,78.753,78.778,78.719,78.74,1244720000.0
2008-06-25 06:00:00,78.781,78.803,78.712,78.75,1218550000.0
2008-06-25 06:15:00,78.774,78.789,78.736,78.759,985820000.0
2008-06-25 06:30:00,78.764,78.812,78.754,78.776,852600000.0
2008-06-25 06:45:00,78.781,78.803,78.726,78.756,1170110000.0
2008-06-25 07:00:00,78.783,78.79,78.731,78.758,837480000.0
2008-06-25 07:15:00,78.823,78.848,78.741,78.763,878960000.0
2008-06-25 07:30:00,78.822,78.841,78.753,78.777,850110000.0
2008-06-25 07:45:00,78.831,78.831,78.749,78.801,1333520000.0
2008-06-25 08:00:00,78.83,78.844,78.77,78.842,998140000.0
2008-06-25 08:15:00,78.845,78.866,78.81,78.828,947930000.0
2008-06-25 08:30:00,78.854,78.856,78.772,78.813,1081620000.0
2008-06-25 08:45:00,78.861,78.861,78.787,78.834,1074900000.0
2008-06-25 09:00:00,78.848,78.884,78.818,78.838,1231100000.0
2008-06-25 09:15:00,78.845,78.882,78.803,78.819,1010040000.0
2008-06-25 09:30:00,78.864,78.936,78.828,78.921,1180760000.0
2008-06-25 09:45:00,78.946,78.968,78.842,78.889,1554810000.0
2008-06-25 10:00:00,78.919,78.951,78.88,78.907,1220360000.0
2008-06-25 10:15:00,78.937,78.937,78.873,78.876,1270870000.0
2008-06-25 10:30:00,78.898,78.941,78.851,78.874,1358380000.0
2008-06-25 10:45:00,78.905,78.94,78.837,78.895,1319500000.0
2008-06-25 11:00:00,78.902,78.931,78.842,78.911,1154140000.0
2008-06-25 11:15:00,78.931,78.944,78.876,78.918,1150380000.0
2008-06-25 11:30:00,78.943,78.943,78.875,78.894,828210000.0
2008-06-25 11:45:00,78.904,78.923,78.872,78.89,777540000.0
2008-06-25 12:00:00,78.921,78.921,78.84,78.854,842240000.0
2008-06-25 12:15:00,78.883,78.902,78.842,78.875,1265720000.0
2008-06-25 12:30:00,78.892,78.904,78.851,78.873,1294780000.0
2008-06-25 12:45:00,78.907,78.919,78.848,78.886,984160000.0
2008-06-25 13:00:00,78.887,78.896,78.84,78.86,1089630000.0
2008-06-25 13:15:00,78.873,78.903,78.844,78.868,1020020000.0
2008-06-25 13:30:00,78.903,78.904,78.845,78.871,1199870000.0
2008-06-25 13:45:00,78.876,78.932,78.819,78.925,1091390000.0
2008-06-25 14:00:00,78.889,78.909,78.811,78.861,1037820000.0
2008-06-25 14:15:00,78.868,78.882,78.817,78.858,1329950000.0
2008-06-25 14:30:00,78.876,78.893,78.826,78.883,1168260000.0
2008-06-25 14:45:00,78.876,78.89,78.833,78.866,1089510000.0
2008-06-25 15:00:00,78.861,78.867,78.783,78.791,1163860000.0
2008-06-25 15:15:00,78.79,78.823,78.744,78.802,487010000.0
2008-06-25 15:30:00,78.826,78.826,78.752,78.799,605920000.0
2008-06-25 15:45:00,78.816,78.821,78.762,78.809,535370000.0
2008-06-25 16:00:00,78.819,78.84,78.781,78.782,554070000.0
2008-06-25 16:15:00,78.789,78.826,78.758,78.787,548840000.0
2008-06-25 16:30:00,78.771,78.885,78.738,78.864,527250000.0
2008-06-25 16:45:00,78.855,78.907,78.82,78.893,415690000.0
2008-06-25 17:00:00,78.885,78.944,78.875,78.898,535470000.0
2008-06-25 17:15:00,78.918,78.98,78.913,78.962,373420000.0
2008-06-25 17:30:00,78.973,79.05,78.95,79.013,237180000.0
2008-06-25 17:45:00,79.044,79.044,78.996,79.023,324260000.0
2008-06-25 18:00:00,79.023,79.042,78.981,79.027,231500000.0
2008-06-25 18:15:00,79.074,79.074,79.002,79.019,498480000.0
2008-06-25 18:30:00,79.032,79.04,78.993,79.025,270440000.0
2008-06-25 18:45:00,79.038,79.039,78.969,78.975,333140000.0
2008-06-25 19:00:00,79.001,79.013,78.93,78.962,253120000.0
2008-06-25 19:15:00,78.961,78.998,78.93,78.974,499630000.0
2008-06-25 19:30:00,79.002,79.002,78.921,78.921,362530000.0
2008-06-25 19:45:00,78.945,78.985,78.9,78.907,308580000.0
2008-06-25 20:00:00,78.933,79.073,78.787,78.896,612890000.0
2008-06-25 20:15:00,78.929,79.01,78.832,78.846,1267320000.0
2008-06-25 20:30:00,78.852,78.86,78.764,78.833,1273210000.0
2008-06-25 20:45:00,78.825,78.887,78.745,78.863,1118890000.0
2008-06-25 21:00:00,78.873,78.945,78.782,78.782,1399540000.0
2008-06-25 21:15:00,78.763,78.785,78.726,78.761,1489520000.0
2008-06-25 21:30:00,78.792,78.829,78.73,78.806,1332040000.0
2008-06-25 21:45:00,78.834,78.834,78.754,78.788,871020000.0
2008-06-25 22:00:00,78.821,78.852,78.783,78.806,1317880000.0
2008-06-25 22:15:00,78.841,78.853,78.787,78.832,953540000.0
2008-06-25 22:30:00,78.871,78.871,78.814,78.821,1164700000.0
2008-06-25 22:45:00,78.834,78.901,78.82,78.846,998030000.0
2008-06-25 23:00:00,78.891,78.932,78.829,78.896,701990000.0
2008-06-25 23:15:00,78.913,78.938,78.857,78.858,719550000.0
2008-06-25 23:30:00,78.896,78.899,78.845,78.881,573660000.0
2008-06-25 23:45:00,78.915,78.926,78.866,78.894,882550000.0
2008-06-26 00:00:00,78.916,78.916,78.827,78.857,1154780000.0
2008-06-26 00:15:00,78.903,78.928,78.851,78.851,754230000.0
2008-06-26 00:30:00,78.889,78.901,78.847,78.849,961520000.0
2008-06-26 00:45:00,78.889,78.903,78.824,78.858,1085830000.0
2008-06-26 01:00:00,78.905,78.942,78.859,78.907,708890000.0
2008-06-26 01:15:00,78.931,78.967,78.898,78.927,917120000.0
2008-06-26 01:30:00,78.955,78.965,78.918,78.938,864000000.0
2008-06-26 01:45:00,78.962,78.962,78.89,78.896,813540000.0
2008-06-26 02:00:00,78.911,78.934,78.861,78.908,785150000.0
2008-06-26 02:15:00,78.933,78.96,78.891,78.911,1121520000.0
2008-06-26 02:30:00,78.941,78.954,78.902,78.909,881890000.0
2008-06-26 02:45:00,78.945,78.979,78.909,78.948,1223700000.0
2008-06-26 03:00:00,78.964,79.049,78.922,79.044,1208480000.0
2008-06-26 03:15:00,79.07,79.109,79.022,79.041,1166690000.0
2008-06-26 03:30:00,79.072,79.072,78.985,79.006,894010000.0
2008-06-26 03:45:00,79.018,79.081,78.999,79.052,1120260000.0
2008-06-26 04:00:00,79.103,79.103,79.023,79.036,829520000.0
2008-06-26 04:15:00,79.058,79.07,79.024,79.049,1008690000.0
2008-06-26 04:30:00,79.09,79.09,79.023,79.048,1344620000.0
2008-06-26 04:45:00,79.075,79.103,79.028,79.08,1022370000.0
2008-06-26 05:00:00,79.105,79.111,79.058,79.098,978700000.0
2008-06-26 05:15:00,79.124,79.124,79.06,79.096,1173320000.0
2008-06-26 05:30:00,79.102,79.103,79.058,79.096,1209160000.0
2008-06-26 05:45:00,79.118,79.118,79.04,79.089,935510000.0
2008-06-26 06:00:00,79.095,79.096,79.037,79.048,1186680000.0
2008-06-26 06:15:00,79.075,79.075,79.031,79.047,917130000.0
2008-06-26 06:30:00,79.082,79.082,78.999,79.028,1100530000.0
2008-06-26 06:45:00,79.059,79.075,79.016,79.04,1042120000.0
2008-06-26 07:00:00,79.05,79.067,78.987,79.035,942270000.0
2008-06-26 07:15:00,79.046,79.051,79.005,79.009,912600000.0
2008-06-26 07:30:00,79.034,79.036,78.945,78.949,859810000.0
2008-06-26 07:45:00,78.965,78.999,78.93,78.996,1314660000.0
2008-06-26 08:00:00,79.002,79.011,78.95,78.982,1019390000.0
2008-06-26 08:15:00,78.995,79.081,78.95,79.066,978250000.0
2008-06-26 08:30:00,79.076,79.082,79.016,79.061,1146110000.0
2008-06-26 08:45:00,79.054,79.111,79.035,79.092,1030090000.0
2008-06-26 09:00:00,79.105,79.128,79.045,79.057,1147860000.0
2008-06-26 09:15:00,79.076,79.096,79.026,79.058,974170000.0
2008-06-26 09:30:00,79.056,79.114,79.043,79.086,1083820000.0
2008-06-26 09:45:00,79.101,79.109,79.019,79.034,1566210000.0
2008-06-26 10:00:00,79.052,79.053,78.922,78.928,1276700000.0
2008-06-26 10:15:00,78.941,78.943,78.79,78.809,1310880000.0
2008-06-26 10:30:00,78.827,78.873,78.8,78.842,1389570000.0
2008-06-26 10:45:00,78.87,78.935,78.831,78.898,1339580000.0
2008-06-26 11:00:00,78.902,78.972,78.861,78.901,1184620000.0
2008-06-26 11:15:00,78.93,78.979,78.903,78.966,1171890000.0
2008-06-26 11:30:00,78.958,78.974,78.908,78.914,815970000.0
2008-06-26 11:45:00,78.966,78.966,78.856,78.866,828890000.0
2008-06-26 12:00:00,78.862,78.954,78.821,78.942,899550000.0
2008-06-26 12:15:00,78.941,78.952,78.866,78.909,1304610000.0
2008-06-26 12:30:00,78.89,78.963,78.88,78.946,1316250000.0
2008-06-26 12:45:00,78.975,78.993,78.909,78.922,1031990000.0
2008-06-26 13:00:00,78.952,78.982,78.908,78.934,1096630000.0
2008-06-26 13:15:00,78.952,78.953,78.88,78.888,940470000.0
2008-06-26 13:30:00,78.91,78.949,78.791,78.791,1250440000.0
2008-06-26 13:45:00,78.806,78.829,78.692,78.764,1131820000.0
2008-06-26 14:00:00,78.793,78.823,78.736,78.746,1025110000.0
2008-06-26 14:15:00,78.781,78.81,78.743,78.753,1332630000.0
2008-06-26 14:30:00,78.774,78.825,78.705,78.779,1178620000.0
2008-06-26 14:45:00,78.822,78.84,78.704,78.725,1097620000.0
2008-06-26 15:00:00,78.716,78.716,78.614,78.628,1190100000.0
2008-06-26 15:15:00,78.661,78.693,78.61,78.628,511570000.0
2008-06-26 15:30:00,78.661,78.707,78.622,78.673,601980000.0
2008-06-26 15:45:00,78.692,78.741,78.663,78.69,532930000.0
2008-06-26 16:00:00,78.704,78.732,78.667,78.667,568110000.0
2008-06-26 16:15:00,78.668,78.705,78.602,78.648,536250000.0
2008-06-26 16:30:00,78.644,78.657,78.556,78.594,546400000.0
2008-06-26 16:45:00,78.597,78.6,78.455,78.479,450080000.0
2008-06-26 17:00:00,78.502,78.508,78.423,78.489,530490000.0
2008-06-26 17:15:00,78.499,78.539,78.442,78.523,374810000.0
2008-06-26 17:30:00,78.524,78.544,78.423,78.459,241590000.0
2008-06-26 17:45:00,78.472,78.552,78.443,78.522,327170000.0
2008-06-26 18:00:00,78.551,78.551,78.432,78.462,224960000.0
2008-06-26 18:15:00,78.456,78.503,78.44,78.472,494140000.0
2008-06-26 18:30:00,78.513,78.513,78.419,78.439,484550000.0
2008-06-26 18:45:00,78.454,78.454,78.266,78.271,353230000.0
2008-06-26 19:00:00,78.287,78.303,78.224,78.251,302670000.0
2008-06-26 19:15:00,78.26,78.275,78.209,78.217,511040000.0
2008-06-26 19:30:00,78.251,78.251,78.173,78.203,428300000.0
2008-06-26 19:45:00,78.231,78.275,78.186,78.261,365340000.0
2008-06-26 20:00:00,78.283,78.32,78.244,78.262,583530000.0
2008-06-26 20:15:00,78.287,78.287,78.09,78.134,1156650000.0
2008-06-26 20:30:00,78.142,78.142,78.066,78.103,1320980000.0
2008-06-26 20:45:00,78.131,78.182,78.082,78.121,1185090000.0
2008-06-26 21:00:00,78.138,78.141,78.08,78.11,1440610000.0
2008-06-26 21:15:00,78.136,78.163,78.103,78.129,1558700000.0
2008-06-26 21:30:00,78.149,78.174,78.103,78.127,1246010000.0
2008-06-26 21:45:00,78.149,78.155,78.089,78.111,966950000.0
2008-06-26 22:00:00,78.135,78.172,78.105,78.14,1355860000.0
2008-06-26 22:15:00,78.153,78.161,78.1,78.126,1044760000.0
2008-06-26 22:30:00,78.113,78.164,78.099,78.159,994250000.0
2008-06-26 22:45:00,78.159,78.206,78.14,78.187,1115600000.0
2008-06-26 23:00:00,78.222,78.237,78.168,78.181,784320000.0
2008-06-26 23:15:00,78.218,78.24,78.17,78.197,662290000.0
2008-06-26 23:30:00,78.216,78.271,78.185,78.236,653410000.0
2008-06-26 23:45:00,78.267,78.274,78.211,78.258,607260000.0
2008-06-27 00:00:00,78.299,78.34,78.261,78.297,861700000.0
2008-06-27 00:15:00,78.31,78.329,78.273,78.307,937180000.0
2008-06-27 00:30:00,78.307,78.315,78.263,78.289,908110000.0
2008-06-27 00:45:00,78.314,78.333,78.272,78.306,1109180000.0
2008-06-27 01:00:00,78.34,78.34,78.262,78.285,917420000.0
2008-06-27 01:15:00,78.313,78.313,78.212,78.226,1041940000.0
2008-06-27 01:30:00,78.23,78.258,78.168,78.258,908600000.0
2008-06-27 01:45:00,78.318,78.318,78.181,78.187,831020000.0
2008-06-27 02:00:00,78.208,78.208,78.062,78.124,938080000.0
2008-06-27 02:15:00,78.151,78.2,78.107,78.165,1194020000.0
2008-06-27 02:30:00,78.187,78.303,78.181,78.278,967360000.0
2008-06-27 02:45:00,78.293,78.329,78.17,78.187,1197840000.0
2008-06-27 03:00:00,78.198,78.206,78.145,78.195,1174120000.0
2008-06-27 03:15:00,78.208,78.264,78.185,78.238,1068230000.0
2008-06-27 03:30:00,78.243,78.292,78.223,78.263,868230000.0
2008-06-27 03:45:00,78.293,78.315,78.26,78.298,1139880000.0
2008-06-27 04:00:00,78.314,78.338,78.25,78.251,766060000.0
2008-06-27 04:15:00,78.276,78.359,78.247,78.335,1091000000.0
2008-06-27 04:30:00,78.344,78.391,78.314,78.328,1385880000.0
2008-06-27 04:45:00,78.373,78.4,78.331,78.348,1147380000.0
2008-06-27 05:00:00,78.379,78.392,78.349,78.388,1041130000.0
2008-06-27 05:15:00,78.398,78.414,78.352,78.386,1179540000.0
2008-06-27 05:30:00,78.393,78.399,78.326,78.382,1270900000.0
2008-06-27 05:45:00,78.404,78.463,78.367,78.405,1302170000.0
2008-06-27 06:00:00,78.466,78.467,78.386,78.412,1173080000.0
2008-06-27 06:15:00,78.43,78.434,78.379,78.395,1039190000.0
2008-06-27 06:30:00,78.445,78.445,78.36,78.424,1079990000.0
2008-06-27 06:45:00,78.426,78.485,78.406,78.437,1115630000.0
2008-06-27 07:00:00,78.452,78.51,78.44,78.44,1031160000.0
2008-06-27 07:15:00,78.49,78.519,78.429,78.446,1027660000.0
2008-06-27 07:30:00,78.507,78.507,78.41,78.41,955640000.0
2008-06-27 07:45:00,78.465,78.482,78.413,78.418,1319570000.0
2008-06-27 08:00:00,78.451,78.451,78.296,78.307,1016920000.0
2008-06-27 08:15:00,78.343,78.343,78.228,78.232,993560000.0
2008-06-27 08:30:00,78.225,78.305,78.219,78.273,1221350000.0
2008-06-27 08:45:00,78.293,78.337,78.271,78.325,1094190000.0
2008-06-27 09:00:00,78.363,78.363,78.253,78.321,1171640000.0
2008-06-27 09:15:00,78.328,78.38,78.281,78.325,1031740000.0
2008-06-27 09:30:00,78.335,78.335,78.091,78.15,1227570000.0
2008-06-27 09:45:00,78.157,78.157,77.931,77.931,1567290000.0
2008-06-27 10:00:00,77.963,78.001,77.914,77.947,1274430000.0
2008-06-27 10:15:00,77.976,77.976,77.843,77.913,1277910000.0
2008-06-27 10:30:00,77.921,77.978,77.817,77.913,1358280000.0
2008-06-27 10:45:00,77.941,77.941,77.837,77.881,1322870000.0
2008-06-27 11:00:00,77.897,77.978,77.83,77.95,1163730000.0
2008-06-27 11:15:00,77.967,77.991,77.877,77.958,1163900000.0
2008-06-27 11:30:00,77.978,78.009,77.925,77.981,828490000.0
2008-06-27 11:45:00,77.982,78.047,77.964,78.009,803320000.0
2008-06-27 12:00:00,78.019,78.03,77.951,78.007,879840000.0
2008-06-27 12:15:00,78.027,78.045,77.967,77.993,1268500000.0
2008-06-27 12:30:00,77.978,78.021,77.935,78.0,1276680000.0
2008-06-27 12:45:00,77.999,78.043,77.975,78.006,1047710000.0
2008-06-27 13:00:00,78.015,78.024,77.907,77.938,1058810000.0
2008-06-27 13:15:00,77.952,77.973,77.858,77.868,1027970000.0
2008-06-27 13:30:00,77.864,77.919,77.827,77.845,1233510000.0
2008-06-27 13:45:00,77.858,77.9,77.782,77.837,1138140000.0
2008-06-27 14:00:00,77.848,77.889,77.792,77.835,1054560000.0
2008-06-27 14:15:00,77.855,77.91,77.824,77.856,1340650000.0
2008-06-27 14:30:00,77.849,77.947,77.789,77.873,1183110000.0
2008-06-27 14:45:00,77.88,78.0,77.843,77.981,1095910000.0
2008-06-27 15:00:00,77.993,78.011,77.881,77.903,1214930000.0
2008-06-27 15:15:00,77.901,77.98,77.844,77.919,500940000.0
2008-06-27 15:30:00,77.937,78.008,77.866,77.868,598240000.0
2008-06-27 15:45:00,77.871,77.956,77.844,77.924,572830000.0
2008-06-27 16:00:00,77.944,78.05,77.913,77.969,544090000.0
2008-06-27 16:15:00,77.975,77.997,77.919,77.919,548700000.0
2008-06-27 16:30:00,77.925,78.014,77.91,77.951,545140000.0
2008-06-27 16:45:00,77.973,77.973,77.835,77.855,439330000.0
2008-06-27 17:00:00,77.858,77.931,77.815,77.921,535220000.0
2008-06-27 17:15:00,77.931,77.938,77.815,77.884,379620000.0
2008-06-27 17:30:00,77.888,77.899,77.838,77.88,246240000.0
2008-06-27 17:45:00,77.907,77.955,77.868,77.917,337530000.0
2008-06-27 18:00:00,77.919,77.999,77.875,77.95,226430000.0
2008-06-27 18:15:00,77.982,78.017,77.941,78.005,510070000.0
2008-06-27 18:30:00,78.011,78.011,77.936,77.964,447110000.0
2008-06-27 18:45:00,77.968,78.01,77.94,77.965,347020000.0
2008-06-27 19:00:00,77.973,77.973,77.802,77.836,297620000.0
2008-06-27 19:15:00,77.848,77.863,77.757,77.793,484560000.0
2008-06-27 19:30:00,77.799,77.799,77.695,77.722,417000000.0
2008-06-27 19:45:00,77.732,77.735,77.649,77.722,385330000.0
2008-06-27 20:00:00,77.743,77.865,77.721,77.862,584930000.0
2008-06-27 20:15:00,77.883,77.89,77.768,77.851,1247340000.0
2008-06-27 20:30:00,77.875,77.901,77.788,77.811,1265360000.0
2008-06-27 20:45:00,77.845,77.935,77.811,77.896,1093000000.0
2008-06-27 21:00:00,77.905,77.905,77.821,77.888,1383000000.0
2008-06-27 21:15:00,77.913,77.913,77.793,77.811,1523460000.0
2008-06-27 21:30:00,77.836,77.864,77.776,77.849,1329350000.0
2008-06-27 21:45:00,77.881,77.881,77.81,77.835,886660000.0
2008-06-27 22:00:00,77.854,77.855,77.81,77.817,953590000.0
2008-06-27 22:15:00,77.829,77.829,77.75,77.757,971720000.0
2008-06-27 22:30:00,77.771,77.806,77.74,77.778,1147460000.0
2008-06-27 22:45:00,77.807,77.836,77.782,77.819,1028710000.0
2008-06-30 02:00:00,78.007,78.068,77.926,78.015,1076220000.0
2008-06-30 02:15:00,78.069,78.137,78.033,78.125,943670000.0
2008-06-30 02:30:00,78.151,78.162,78.121,78.131,1062100000.0
2008-06-30 02:45:00,78.165,78.197,78.116,78.165,958100000.0
2008-06-30 03:00:00,78.186,78.202,78.144,78.177,1135580000.0
2008-06-30 03:15:00,78.201,78.201,78.114,78.122,1008000000.0
2008-06-30 03:30:00,78.152,78.159,78.119,78.138,1005530000.0
2008-06-30 03:45:00,78.164,78.233,78.12,78.159,1201950000.0
2008-06-30 04:00:00,78.16,78.171,78.127,78.127,1095720000.0
2008-06-30 04:15:00,78.17,78.17,78.064,78.074,747000000.0
2008-06-30 04:30:00,78.109,78.109,77.997,78.007,759550000.0
2008-06-30 04:45:00,78.052,78.052,77.894,77.894,766110000.0
2008-06-30 05:00:00,77.919,77.949,77.848,77.925,1115760000.0
2008-06-30 05:15:00,77.946,78.01,77.931,77.965,1245680000.0
2008-06-30 05:30:00,77.969,78.019,77.933,78.018,1035960000.0
2008-06-30 05:45:00,77.963,77.995,77.933,77.992,1323290000.0
2008-06-30 06:00:00,77.993,77.993,77.922,77.946,986090000.0
2008-06-30 06:15:00,77.982,77.994,77.899,77.899,1392910000.0
2008-06-30 06:30:00,77.944,77.987,77.881,77.898,1620350000.0
2008-06-30 06:45:00,77.916,77.918,77.794,77.835,1412670000.0
2008-06-30 07:00:00,77.859,77.859,77.792,77.822,1111910000.0
2008-06-30 07:15:00,77.849,77.896,77.812,77.821,1248230000.0
2008-06-30 07:30:00,77.838,77.839,77.738,77.755,1227460000.0
2008-06-30 07:45:00,77.793,77.797,77.624,77.702,575370000.0
2008-06-30 08:00:00,77.708,77.711,77.606,77.654,355820000.0
2008-06-30 08:15:00,77.668,77.668,77.544,77.55,416220000.0
2008-06-30 08:30:00,77.564,77.686,77.546,77.631,501990000.0
2008-06-30 08:45:00,77.632,77.639,77.546,77.577,274890000.0
2008-06-30 09:00:00,77.595,77.637,77.494,77.564,335680000.0
2008-06-30 09:15:00,77.586,77.586,77.501,77.524,458130000.0
2008-06-30 09:30:00,77.543,77.56,77.426,77.471,511300000.0
2008-06-30 09:45:00,77.457,77.459,77.308,77.365,225920000.0
2008-06-30 10:00:00,77.378,77.378,77.256,77.271,323580000.0
2008-06-30 10:15:00,77.271,77.377,77.226,77.364,233310000.0
2008-06-30 10:30:00,77.376,77.428,77.294,77.396,388240000.0
2008-06-30 10:45:00,77.41,77.508,77.379,77.433,541520000.0
2008-06-30 11:00:00,77.447,77.518,77.421,77.5,418990000.0
2008-06-30 11:15:00,77.51,77.511,77.439,77.443,537820000.0
2008-06-30 11:30:00,77.459,77.484,77.329,77.387,566050000.0
2008-06-30 11:45:00,77.412,77.439,77.326,77.396,531890000.0
2008-06-30 12:00:00,77.427,77.52,77.372,77.477,551600000.0
2008-06-30 12:15:00,77.48,77.486,77.392,77.416,601170000.0
2008-06-30 12:30:00,77.425,77.425,77.323,77.363,484970000.0
2008-06-30 12:45:00,77.378,77.5,77.34,77.436,1144370000.0
2008-06-30 13:00:00,77.455,77.537,77.437,77.518,1046920000.0
2008-06-30 13:15:00,77.528,77.593,77.498,77.549,1115710000.0
2008-06-30 13:30:00,77.549,77.553,77.423,77.434,1307310000.0
2008-06-30 13:45:00,77.45,77.462,77.409,77.445,1069090000.0
2008-06-30 14:00:00,77.464,77.597,77.437,77.586,1133340000.0
2008-06-30 14:15:00,77.596,77.706,77.575,77.663,1280680000.0
2008-06-30 14:30:00,77.679,77.679,77.579,77.669,1036070000.0
2008-06-30 14:45:00,77.682,77.698,77.633,77.698,1062700000.0
2008-06-30 15:00:00,77.723,77.823,77.683,77.772,1024510000.0
2008-06-30 15:15:00,77.78,77.78,77.705,77.74,1276670000.0
2008-06-30 15:30:00,77.765,77.84,77.717,77.84,1277270000.0
2008-06-30 15:45:00,77.848,77.911,77.711,77.72,893550000.0
2008-06-30 16:00:00,77.726,77.796,77.649,77.772,837640000.0
2008-06-30 16:15:00,77.79,77.869,77.749,77.845,848640000.0
2008-06-30 16:30:00,77.868,77.918,77.851,77.89,1186790000.0
2008-06-30 16:45:00,77.907,78.052,77.88,77.966,1199230000.0
2008-06-30 17:00:00,77.955,77.993,77.884,77.968,1316200000.0
2008-06-30 17:15:00,78.001,78.031,77.901,77.952,1381480000.0
2008-06-30 17:30:00,77.977,78.024,77.928,77.984,1310550000.0
2008-06-30 17:45:00,77.966,78.015,77.936,77.975,1263910000.0
2008-06-30 18:00:00,77.974,78.031,77.941,78.015,1615570000.0
2008-06-30 18:15:00,78.044,78.046,77.973,78.01,1149960000.0
2008-06-30 18:30:00,78.038,78.038,77.934,77.946,995450000.0
2008-06-30 18:45:00,77.961,78.015,77.935,77.95,1116470000.0
2008-06-30 19:00:00,77.97,77.999,77.933,77.981,1035550000.0
2008-06-30 19:15:00,78.035,78.036,77.878,77.893,1163010000.0
2008-06-30 19:30:00,77.912,77.951,77.808,77.816,999770000.0
2008-06-30 19:45:00,77.856,77.892,77.823,77.847,1078650000.0
2008-06-30 20:00:00,77.87,77.919,77.848,77.896,1332360000.0
2008-06-30 20:15:00,77.913,77.943,77.871,77.924,988720000.0
2008-06-30 20:30:00,77.966,77.967,77.893,77.922,1005180000.0
2008-06-30 20:45:00,77.938,77.974,77.908,77.924,1033450000.0
2008-06-30 21:00:00,77.943,78.005,77.926,78.002,1114900000.0
2008-06-30 21:15:00,78.018,78.035,77.99,78.029,1107790000.0
2008-06-30 21:30:00,78.039,78.07,78.012,78.031,1037740000.0
2008-06-30 21:45:00,78.053,78.055,77.943,77.977,1283240000.0
2008-06-30 22:00:00,78.013,78.013,77.942,77.996,1225280000.0
2008-06-30 22:15:00,78.017,78.052,77.987,78.026,1262610000.0
2008-06-30 22:30:00,78.051,78.075,78.019,78.021,1165650000.0
2008-06-30 22:45:00,78.03,78.081,77.995,78.059,1018120000.0
2008-06-30 23:00:00,78.061,78.062,77.942,77.976,1086690000.0
2008-06-30 23:15:00,77.993,78.002,77.946,77.948,1448330000.0
2008-06-30 23:30:00,77.972,78.049,77.914,78.049,1058860000.0
2008-06-30 23:45:00,78.028,78.05,77.952,77.973,785810000.0
2008-07-01 00:00:00,78.017,78.033,77.953,77.953,1104730000.0
2008-07-01 00:15:00,77.99,78.014,77.956,77.995,825290000.0
2008-07-01 00:30:00,78.035,78.04,77.983,78.003,1178720000.0
2008-07-01 00:45:00,78.026,78.035,77.956,78.013,1175080000.0
2008-07-01 01:00:00,78.053,78.053,78.005,78.022,1162210000.0
2008-07-01 01:15:00,78.042,78.07,78.018,78.047,966340000.0
2008-07-01 01:30:00,78.042,78.09,78.026,78.032,1178510000.0
2008-07-01 01:45:00,78.074,78.075,77.891,77.951,886340000.0
2008-07-01 02:00:00,77.954,78.01,77.88,77.999,1255960000.0
2008-07-01 02:15:00,78.023,78.072,77.983,78.063,1155030000.0
2008-07-01 02:30:00,78.083,78.09,78.024,78.06,989220000.0
2008-07-01 02:45:00,78.084,78.092,78.025,78.052,1033630000.0
2008-07-01 03:00:00,78.082,78.092,78.032,78.082,1168250000.0
2008-07-01 03:15:00,78.09,78.212,78.069,78.149,1057230000.0
2008-07-01 03:30:00,78.182,78.182,78.075,78.078,1180070000.0
2008-07-01 03:45:00,78.118,78.118,78.033,78.055,871330000.0
2008-07-01 04:00:00,78.076,78.076,77.98,78.032,1114280000.0
2008-07-01 04:15:00,78.059,78.073,77.961,77.961,1105960000.0
2008-07-01 04:30:00,78.003,78.003,77.942,77.967,875190000.0
2008-07-01 04:45:00,77.995,78.003,77.886,77.907,930860000.0
2008-07-01 05:00:00,77.92,78.021,77.898,78.005,1425790000.0
2008-07-01 05:15:00,78.015,78.052,77.915,77.929,934350000.0
2008-07-01 05:30:00,77.926,77.989,77.893,77.948,942780000.0
2008-07-01 05:45:00,77.984,77.999,77.931,77.951,889510000.0
2008-07-01 06:00:00,77.993,77.993,77.912,77.94,1207400000.0
2008-07-01 06:15:00,77.957,77.97,77.915,77.934,1006790000.0
2008-07-01 06:30:00,77.944,77.959,77.869,77.935,957280000.0
2008-07-01 06:45:00,78.004,78.004,77.876,77.907,1034330000.0
2008-07-01 07:00:00,77.941,77.941,77.823,77.853,943540000.0
2008-07-01 07:15:00,77.858,77.866,77.656,77.686,1330980000.0
2008-07-01 07:30:00,77.699,77.732,77.568,77.603,1138710000.0
2008-07-01 07:45:00,77.626,77.694,77.547,77.675,981380000.0
2008-07-01 08:00:00,77.666,77.672,77.57,77.57,1202320000.0
2008-07-01 08:15:00,77.633,77.66,77.522,77.546,1237950000.0
2008-07-01 08:30:00,77.579,77.632,77.468,77.603,1193740000.0
2008-07-01 08:45:00,77.603,77.713,77.603,77.698,925420000.0
2008-07-01 09:00:00,77.722,77.818,77.693,77.789,990340000.0
2008-07-01 09:15:00,77.79,77.79,77.705,77.728,1051790000.0
2008-07-01 09:30:00,77.751,77.751,77.593,77.606,1294150000.0
2008-07-01 09:45:00,77.635,77.635,77.533,77.571,1136380000.0
2008-07-01 10:00:00,77.602,77.663,77.554,77.613,956820000.0
2008-07-01 10:15:00,77.616,77.714,77.595,77.646,1250670000.0
2008-07-01 10:30:00,77.654,77.694,77.584,77.596,981180000.0
2008-07-01 10:45:00,77.613,77.637,77.49,77.509,1015790000.0
2008-07-01 11:00:00,77.543,77.601,77.492,77.577,1329920000.0
2008-07-01 11:15:00,77.583,77.622,77.387,77.403,1142910000.0
2008-07-01 11:30:00,77.419,77.481,77.344,77.442,1037770000.0
2008-07-01 11:45:00,77.462,77.604,77.425,77.532,1095900000.0
2008-07-01 12:00:00,77.572,77.609,77.51,77.569,1269000000.0
2008-07-01 12:15:00,77.592,77.592,77.47,77.47,1241960000.0
2008-07-01 12:30:00,77.488,77.609,77.467,77.58,991450000.0
2008-07-01 12:45:00,77.582,77.592,77.464,77.507,1242100000.0
2008-07-01 13:00:00,77.531,77.575,77.498,77.544,955920000.0
2008-07-01 13:15:00,77.544,77.545,77.452,77.47,1278420000.0
2008-07-01 13:30:00,77.484,77.607,77.463,77.591,1088310000.0
2008-07-01 13:45:00,77.608,77.64,77.553,77.559,1224620000.0
2008-07-01 14:00:00,77.592,77.597,77.52,77.551,1009450000.0
2008-07-01 14:15:00,77.55,77.551,77.435,77.441,1122040000.0
2008-07-01 14:30:00,77.452,77.509,77.43,77.484,1247600000.0
2008-07-01 14:45:00,77.484,77.492,77.371,77.371,1529310000.0
2008-07-01 15:00:00,77.383,77.383,77.253,77.256,1442240000.0
2008-07-01 15:15:00,77.287,77.357,77.218,77.24,1225070000.0
2008-07-01 15:30:00,77.272,77.343,77.222,77.303,1410150000.0
2008-07-01 15:45:00,77.345,77.409,77.315,77.359,1300080000.0
2008-07-01 16:00:00,77.36,77.683,77.36,77.453,1304070000.0
2008-07-01 16:15:00,77.458,77.588,77.432,77.559,1177060000.0
2008-07-01 16:30:00,77.594,77.763,77.58,77.606,1086800000.0
2008-07-01 16:45:00,77.626,77.709,77.569,77.679,1083670000.0
2008-07-01 17:00:00,77.676,77.832,77.665,77.717,716920000.0
2008-07-01 17:15:00,77.73,77.747,77.608,77.731,892190000.0
2008-07-01 17:30:00,77.715,77.722,77.598,77.607,1280470000.0
2008-07-01 17:45:00,77.611,77.704,77.591,77.611,1215630000.0
2008-07-01 18:00:00,77.619,77.654,77.518,77.52,1039020000.0
2008-07-01 18:15:00,77.534,77.534,77.383,77.392,1071180000.0
2008-07-01 18:30:00,77.411,77.559,77.397,77.477,1019470000.0
2008-07-01 18:45:00,77.471,77.558,77.449,77.527,1341230000.0
2008-07-01 19:00:00,77.543,77.562,77.473,77.528,1146360000.0
2008-07-01 19:15:00,77.515,77.637,77.513,77.602,1043220000.0
2008-07-01 19:30:00,77.61,77.643,77.523,77.534,1182720000.0
2008-07-01 19:45:00,77.555,77.721,77.544,77.721,1102540000.0
2008-07-01 20:00:00,77.739,77.809,77.702,77.801,1290880000.0
2008-07-01 20:15:00,77.81,77.816,77.725,77.737,1262050000.0
2008-07-01 20:30:00,77.735,77.92,77.712,77.907,1220180000.0
2008-07-01 20:45:00,77.94,77.947,77.835,77.85,1144900000.0
2008-07-01 21:00:00,77.881,77.893,77.796,77.835,1254290000.0
2008-07-01 21:15:00,77.844,77.852,77.761,77.805,1515300000.0
2008-07-01 21:30:00,77.834,77.879,77.81,77.853,898760000.0
2008-07-01 21:45:00,77.891,77.893,77.837,77.871,661360000.0
2008-07-01 22:00:00,77.897,77.935,77.865,77.892,1140250000.0
2008-07-01 22:15:00,77.915,77.933,77.895,77.91,996920000.0
2008-07-01 22:30:00,77.926,77.926,77.863,77.886,908650000.0
2008-07-01 22:45:00,77.906,77.936,77.879,77.904,1049570000.0
2008-07-01 23:00:00,77.943,77.943,77.854,77.854,777710000.0
2008-07-01 23:15:00,77.868,77.9,77.821,77.822,627080000.0
2008-07-01 23:30:00,77.868,77.868,77.763,77.779,546940000.0
2008-07-01 23:45:00,77.827,77.827,77.767,77.789,796230000.0
2008-07-02 00:00:00,77.834,77.851,77.777,77.779,1136800000.0
2008-07-02 00:15:00,77.818,77.82,77.736,77.77,846040000.0
2008-07-02 00:30:00,77.807,77.81,77.759,77.769,724440000.0
2008-07-02 00:45:00,77.787,77.829,77.758,77.828,795330000.0
2008-07-02 01:00:00,77.836,77.879,77.795,77.847,869580000.0
2008-07-02 01:15:00,77.874,77.877,77.84,77.865,762240000.0
2008-07-02 01:30:00,77.911,77.944,77.879,77.887,822890000.0
2008-07-02 01:45:00,77.923,77.925,77.874,77.905,1041870000.0
2008-07-02 02:00:00,77.911,77.911,77.82,77.881,630790000.0
2008-07-02 02:15:00,77.885,77.889,77.76,77.789,1115700000.0
2008-07-02 02:30:00,77.813,77.813,77.701,77.715,1016750000.0
2008-07-02 02:45:00,77.743,77.744,77.685,77.729,1011970000.0
2008-07-02 03:00:00,77.751,77.762,77.669,77.669,1169220000.0
2008-07-02 03:15:00,77.681,77.741,77.628,77.672,1060460000.0
2008-07-02 03:30:00,77.667,77.701,77.637,77.675,1189090000.0
2008-07-02 03:45:00,77.668,77.769,77.64,77.753,893110000.0
2008-07-02 04:00:00,77.785,77.831,77.729,77.742,1110770000.0
2008-07-02 04:15:00,77.78,77.78,77.717,77.747,1127750000.0
2008-07-02 04:30:00,77.765,77.796,77.726,77.742,873840000.0
2008-07-02 04:45:00,77.768,77.801,77.731,77.737,805210000.0
2008-07-02 05:00:00,77.78,77.78,77.676,77.714,937340000.0
2008-07-02 05:15:00,77.723,77.742,77.693,77.737,1053670000.0
2008-07-02 05:30:00,77.761,77.761,77.708,77.72,857280000.0
2008-07-02 05:45:00,77.739,77.749,77.677,77.729,842980000.0
2008-07-02 06:00:00,77.732,77.732,77.677,77.689,1128950000.0
2008-07-02 06:15:00,77.713,77.727,77.69,77.708,1221440000.0
2008-07-02 06:30:00,77.732,77.743,77.683,77.698,903440000.0
2008-07-02 06:45:00,77.733,77.733,77.666,77.675,952820000.0
2008-07-02 07:00:00,77.704,77.706,77.634,77.666,923920000.0
2008-07-02 07:15:00,77.667,77.708,77.642,77.695,1332820000.0
2008-07-02 07:30:00,77.697,77.697,77.583,77.616,1102180000.0
2008-07-02 07:45:00,77.654,77.723,77.606,77.679,1016560000.0
2008-07-02 08:00:00,77.719,77.719,77.632,77.647,1184730000.0
2008-07-02 08:15:00,77.668,77.807,77.645,77.807,1256510000.0
2008-07-02 08:30:00,77.805,77.923,77.747,77.871,1222980000.0
2008-07-02 08:45:00,77.889,77.889,77.779,77.819,938690000.0
2008-07-02 09:00:00,77.841,77.908,77.759,77.787,1019970000.0
2008-07-02 09:15:00,77.782,77.865,77.775,77.858,1063680000.0
2008-07-02 09:30:00,77.855,77.921,77.824,77.885,1264950000.0
2008-07-02 09:45:00,77.922,77.953,77.85,77.922,1157080000.0
2008-07-02 10:00:00,77.943,78.048,77.905,78.032,1040370000.0
2008-07-02 10:15:00,78.063,78.13,78.005,78.104,1262460000.0
2008-07-02 10:30:00,78.121,78.121,78.025,78.071,981320000.0
2008-07-02 10:45:00,78.081,78.175,78.078,78.119,1012280000.0
2008-07-02 11:00:00,78.132,78.179,78.073,78.141,1336460000.0
2008-07-02 11:15:00,78.156,78.173,78.043,78.085,1172320000.0
2008-07-02 11:30:00,78.092,78.166,78.048,78.074,1008300000.0
2008-07-02 11:45:00,78.085,78.119,78.051,78.096,1159200000.0
2008-07-02 12:00:00,78.132,78.291,78.105,78.226,1319030000.0
2008-07-02 12:15:00,78.241,78.265,78.212,78.226,1268810000.0
2008-07-02 12:30:00,78.235,78.275,78.167,78.24,1042960000.0
2008-07-02 12:45:00,78.241,78.341,78.203,78.306,1216780000.0
2008-07-02 13:00:00,78.313,78.333,78.254,78.28,948090000.0
2008-07-02 13:15:00,78.297,78.297,78.229,78.276,1281730000.0
2008-07-02 13:30:00,78.303,78.303,78.232,78.244,1042450000.0
2008-07-02 13:45:00,78.254,78.254,78.149,78.149,1204060000.0
2008-07-02 14:00:00,78.183,78.208,78.111,78.198,983380000.0
2008-07-02 14:15:00,78.189,78.189,77.975,78.084,1115250000.0
2008-07-02 14:30:00,78.096,78.108,77.951,78.026,1236260000.0
2008-07-02 14:45:00,78.036,78.063,77.937,77.973,1483800000.0
2008-07-02 15:00:00,78.003,78.048,77.958,78.016,1429570000.0
2008-07-02 15:15:00,78.034,78.116,77.999,78.093,1197760000.0
2008-07-02 15:30:00,78.108,78.185,78.104,78.131,1381180000.0
2008-07-02 15:45:00,78.146,78.184,78.039,78.078,1288330000.0
2008-07-02 16:00:00,78.088,78.136,77.998,78.029,1276690000.0
2008-07-02 16:15:00,78.037,78.038,77.95,77.982,1110980000.0
2008-07-02 16:30:00,77.999,78.032,77.904,78.007,1061870000.0
2008-07-02 16:45:00,78.018,78.058,77.989,77.993,1038680000.0
2008-07-02 17:00:00,78.002,78.042,77.922,77.954,741360000.0
2008-07-02 17:15:00,77.968,78.022,77.926,77.927,896920000.0
2008-07-02 17:30:00,77.941,77.974,77.92,77.955,1255460000.0
2008-07-02 17:45:00,77.972,77.983,77.893,77.956,1191840000.0
2008-07-02 18:00:00,77.965,78.051,77.928,78.028,957960000.0
2008-07-02 18:15:00,78.045,78.057,77.932,77.962,1048300000.0
2008-07-02 18:30:00,77.978,78.016,77.92,78.003,1009150000.0
2008-07-02 18:45:00,78.02,78.068,78.001,78.029,1357260000.0
2008-07-02 19:00:00,78.053,78.069,77.989,78.068,1041320000.0
2008-07-02 19:15:00,78.066,78.113,78.028,78.083,990980000.0
2008-07-02 19:30:00,78.091,78.12,78.06,78.104,1204130000.0
2008-07-02 19:45:00,78.118,78.173,78.069,78.155,1061560000.0
2008-07-02 20:00:00,78.146,78.164,78.096,78.138,1262840000.0
2008-07-02 20:15:00,78.145,78.168,78.06,78.085,1163530000.0
2008-07-02 20:30:00,78.102,78.102,77.999,78.053,1311900000.0
2008-07-02 20:45:00,78.064,78.07,77.977,77.98,1206230000.0
2008-07-02 21:00:00,77.997,78.006,77.958,77.999,1303130000.0
2008-07-02 21:15:00,78.022,78.03,77.981,78.001,1552490000.0
2008-07-02 21:30:00,78.018,78.043,77.944,77.963,1078090000.0
2008-07-02 21:45:00,77.995,77.997,77.915,77.966,804260000.0
2008-07-02 22:00:00,78.001,78.001,77.883,77.908,1342770000.0
2008-07-02 22:15:00,77.952,77.952,77.87,77.895,1142460000.0
2008-07-02 22:30:00,77.924,77.924,77.826,77.838,1040850000.0
2008-07-02 22:45:00,77.862,77.916,77.841,77.851,981350000.0
2008-07-02 23:00:00,77.905,77.905,77.822,77.843,741930000.0
2008-07-02 23:15:00,77.864,77.896,77.834,77.877,460470000.0
2008-07-02 23:30:00,77.921,77.921,77.837,77.841,575810000.0
2008-07-02 23:45:00,77.885,77.89,77.8,77.807,939630000.0
2008-07-03 00:00:00,77.841,77.851,77.801,77.819,1025180000.0
2008-07-03 00:15:00,77.854,77.87,77.801,77.837,1070070000.0
2008-07-03 00:30:00,77.871,77.872,77.807,77.867,784730000.0
2008-07-03 00:45:00,77.877,77.909,77.87,77.871,872520000.0
2008-07-03 01:00:00,77.886,77.904,77.828,77.83,819300000.0
2008-07-03 01:15:00,77.861,77.883,77.804,77.848,948750000.0
2008-07-03 01:30:00,77.855,77.907,77.838,77.877,573590000.0
2008-07-03 01:45:00,77.871,77.888,77.839,77.866,907280000.0
2008-07-03 02:00:00,77.864,77.913,77.839,77.867,1116690000.0
2008-07-03 02:15:00,77.911,77.914,77.857,77.905,1220200000.0
2008-07-03 02:30:00,77.941,77.955,77.882,77.924,990210000.0
2008-07-03 02:45:00,77.957,78.032,77.919,78.008,1016110000.0
2008-07-03 03:00:00,78.034,78.034,77.939,77.982,1052380000.0
2008-07-03 03:15:00,77.99,78.072,77.962,78.02,1051190000.0
2008-07-03 03:30:00,78.045,78.054,77.974,78.032,1180910000.0
2008-07-03 03:45:00,78.081,78.081,77.988,78.016,890300000.0
2008-07-03 04:00:00,78.05,78.069,77.996,78.0,1050640000.0
2008-07-03 04:15:00,78.045,78.048,77.98,77.98,1008560000.0
2008-07-03 04:30:00,78.015,78.09,77.98,78.035,863840000.0
2008-07-03 04:45:00,78.053,78.082,78.01,78.069,732970000.0
2008-07-03 05:00:00,78.077,78.077,78.001,78.044,1291100000.0
2008-07-03 05:15:00,78.094,78.095,78.006,78.01,1193300000.0
2008-07-03 05:30:00,78.037,78.079,77.998,78.028,933630000.0
2008-07-03 05:45:00,78.049,78.069,77.986,78.021,845690000.0
2008-07-03 06:00:00,78.07,78.078,78.008,78.054,1118100000.0
2008-07-03 06:15:00,78.094,78.098,78.024,78.05,1081730000.0
2008-07-03 06:30:00,78.095,78.095,78.047,78.066,900060000.0
2008-07-03 06:45:00,78.087,78.134,78.074,78.106,995420000.0
2008-07-03 07:00:00,78.117,78.14,78.075,78.097,667090000.0
2008-07-03 07:15:00,78.13,78.139,78.053,78.086,1071690000.0
2008-07-03 07:30:00,78.121,78.121,78.035,78.088,1109080000.0
2008-07-03 07:45:00,78.123,78.123,78.045,78.075,865210000.0
2008-07-03 08:00:00,78.093,78.111,78.065,78.079,1219740000.0
2008-07-03 08:15:00,78.08,78.08,77.994,78.001,1133190000.0
2008-07-03 08:30:00,78.043,78.043,77.937,77.95,1212620000.0
2008-07-03 08:45:00,77.964,77.993,77.943,77.979,919200000.0
2008-07-03 09:00:00,77.998,78.055,77.962,77.979,1019220000.0
2008-07-03 09:15:00,78.001,78.02,77.956,78.004,1082420000.0
2008-07-03 09:30:00,78.055,78.055,77.957,77.98,1178570000.0
2008-07-03 09:45:00,78.023,78.034,77.963,78.034,1119200000.0
2008-07-03 10:00:00,78.047,78.118,78.027,78.087,1054930000.0
2008-07-03 10:15:00,78.081,78.084,78.002,78.036,1241360000.0
2008-07-03 10:30:00,78.071,78.125,78.051,78.105,980920000.0
2008-07-03 10:45:00,78.112,78.237,78.112,78.207,977540000.0
2008-07-03 11:00:00,78.234,78.234,78.164,78.181,1332730000.0
2008-07-03 11:15:00,78.221,78.221,78.15,78.158,1167220000.0
2008-07-03 11:30:00,78.181,78.208,78.125,78.179,1031510000.0
2008-07-03 11:45:00,78.179,78.241,78.124,78.201,1116280000.0
2008-07-03 12:00:00,78.226,78.253,78.172,78.22,1290300000.0
2008-07-03 12:15:00,78.232,78.303,78.212,78.239,1236870000.0
2008-07-03 12:30:00,78.233,78.272,78.165,78.196,1071650000.0
2008-07-03 12:45:00,78.193,78.204,78.109,78.148,1190020000.0
2008-07-03 13:00:00,78.179,78.179,78.085,78.142,930540000.0
2008-07-03 13:15:00,78.183,78.191,78.115,78.146,1264360000.0
2008-07-03 13:30:00,78.14,78.195,78.106,78.161,1044540000.0
2008-07-03 13:45:00,78.174,78.209,78.105,78.12,1184670000.0
2008-07-03 14:00:00,78.132,78.134,78.003,78.056,969970000.0
2008-07-03 14:15:00,78.048,78.118,77.984,77.984,1020310000.0
2008-07-03 14:30:00,77.999,78.238,77.815,78.107,1271130000.0
2008-07-03 14:45:00,78.128,78.303,78.079,78.232,1565200000.0
2008-07-03 15:00:00,78.233,78.395,78.203,78.366,1441890000.0
2008-07-03 15:15:00,78.381,78.412,78.334,78.374,1224240000.0
2008-07-03 15:30:00,78.412,78.412,78.217,78.267,1419270000.0
2008-07-03 15:45:00,78.266,78.266,78.065,78.133,1320010000.0
2008-07-03 16:00:00,78.14,78.14,77.897,78.031,1350860000.0
2008-07-03 16:15:00,78.061,78.241,78.023,78.194,1130590000.0
2008-07-03 16:30:00,78.215,78.296,78.171,78.235,1062060000.0
2008-07-03 16:45:00,78.203,78.291,78.156,78.231,1126320000.0
2008-07-03 17:00:00,78.242,78.319,78.181,78.315,749410000.0
2008-07-03 17:15:00,78.33,78.33,78.262,78.33,912810000.0
2008-07-03 17:30:00,78.342,78.363,78.284,78.314,1293030000.0
2008-07-03 17:45:00,78.319,78.363,78.286,78.291,1202270000.0
2008-07-03 18:00:00,78.325,78.332,78.236,78.248,1012470000.0
2008-07-03 18:15:00,78.279,78.29,78.211,78.254,1078350000.0
2008-07-03 18:30:00,78.274,78.307,78.223,78.298,994960000.0
2008-07-03 18:45:00,78.298,78.305,78.234,78.262,1204730000.0
2008-07-03 19:00:00,78.292,78.292,78.193,78.208,1145370000.0
2008-07-03 19:15:00,78.226,78.275,78.194,78.256,947810000.0
2008-07-03 19:30:00,78.264,78.308,78.235,78.28,1111870000.0
2008-07-03 19:45:00,78.306,78.355,78.267,78.302,923080000.0
2008-07-03 20:00:00,78.332,78.332,78.215,78.247,1236550000.0
2008-07-03 20:15:00,78.273,78.29,78.226,78.248,1009850000.0
2008-07-03 20:30:00,78.304,78.304,78.24,78.277,1001140000.0
2008-07-03 20:45:00,78.301,78.301,78.245,78.301,786120000.0
2008-07-03 21:00:00,78.326,78.326,78.249,78.29,982360000.0
2008-07-03 21:15:00,78.334,78.334,78.269,78.283,1314270000.0
2008-07-03 21:30:00,78.306,78.362,78.263,78.285,958980000.0
2008-07-03 21:45:00,78.306,78.341,78.255,78.292,683310000.0
2008-07-03 22:00:00,78.317,78.33,78.28,78.288,1121210000.0
2008-07-03 22:15:00,78.334,78.34,78.255,78.287,1271080000.0
2008-07-03 22:30:00,78.309,78.338,78.264,78.274,821870000.0
2008-07-03 22:45:00,78.296,78.362,78.266,78.304,731600000.0
2008-07-03 23:00:00,78.338,78.339,78.285,78.297,584110000.0
2008-07-03 23:15:00,78.332,78.332,78.275,78.285,438800000.0
2008-07-03 23:30:00,78.315,78.35,78.291,78.348,697020000.0
2008-07-03 23:45:00,78.377,78.38,78.324,78.35,803000000.0
2008-07-04 00:00:00,78.381,78.397,78.318,78.348,760630000.0
2008-07-04 00:15:00,78.398,78.398,78.27,78.27,820200000.0
2008-07-04 00:30:00,78.295,78.295,78.239,78.256,931590000.0
2008-07-04 00:45:00,78.283,78.319,78.235,78.288,1016690000.0
2008-07-04 01:00:00,78.333,78.333,78.261,78.275,882230000.0
2008-07-04 01:15:00,78.283,78.312,78.256,78.258,1090570000.0
2008-07-04 01:30:00,78.293,78.331,78.236,78.294,686530000.0
2008-07-04 01:45:00,78.334,78.334,78.217,78.286,947130000.0
2008-07-04 02:00:00,78.283,78.302,78.234,78.287,1222280000.0
2008-07-04 02:15:00,78.321,78.332,78.261,78.313,1096080000.0
2008-07-04 02:30:00,78.351,78.369,78.3,78.315,924220000.0
2008-07-04 02:45:00,78.342,78.35,78.301,78.309,1024700000.0
2008-07-04 03:00:00,78.341,78.341,78.284,78.322,1172160000.0
2008-07-04 03:15:00,78.345,78.345,78.284,78.302,915780000.0
2008-07-04 03:30:00,78.308,78.321,78.272,78.29,1145790000.0
2008-07-04 03:45:00,78.325,78.367,78.282,78.328,757140000.0
2008-07-04 04:00:00,78.358,78.362,78.278,78.286,985930000.0
2008-07-04 04:15:00,78.316,78.333,78.275,78.333,1102620000.0
2008-07-04 04:30:00,78.338,78.382,78.317,78.37,677240000.0
2008-07-04 04:45:00,78.387,78.431,78.343,78.359,804120000.0
2008-07-04 05:00:00,78.404,78.404,78.329,78.334,1172420000.0
2008-07-04 05:15:00,78.396,78.41,78.339,78.362,1063620000.0
2008-07-04 05:30:00,78.407,78.436,78.324,78.328,942060000.0
2008-07-04 05:45:00,78.354,78.4,78.324,78.354,949110000.0
2008-07-04 06:00:00,78.37,78.429,78.335,78.386,1153320000.0
2008-07-04 06:15:00,78.403,78.422,78.369,78.396,784830000.0
2008-07-04 06:30:00,78.425,78.426,78.356,78.377,669640000.0
2008-07-04 06:45:00,78.422,78.429,78.362,78.404,1048360000.0
2008-07-04 07:00:00,78.414,78.44,78.367,78.384,698430000.0
2008-07-04 07:15:00,78.423,78.423,78.356,78.37,987830000.0
2008-07-04 07:30:00,78.394,78.411,78.361,78.404,910530000.0
2008-07-04 07:45:00,78.473,78.473,78.386,78.406,801010000.0
2008-07-04 08:00:00,78.434,78.492,78.405,78.429,1193850000.0
2008-07-04 08:15:00,78.45,78.471,78.413,78.459,1255080000.0
2008-07-04 08:30:00,78.456,78.499,78.364,78.379,1130300000.0
2008-07-04 08:45:00,78.424,78.424,78.359,78.413,935570000.0
2008-07-04 09:00:00,78.42,78.42,78.328,78.363,934990000.0
2008-07-04 09:15:00,78.394,78.447,78.358,78.407,1085060000.0
2008-07-04 09:30:00,78.424,78.429,78.335,78.36,1211190000.0
2008-07-04 09:45:00,78.411,78.413,78.341,78.344,1139290000.0
2008-07-04 10:00:00,78.352,78.389,78.343,78.362,917220000.0
2008-07-04 10:15:00,78.383,78.402,78.326,78.352,1269000000.0
2008-07-04 10:30:00,78.373,78.415,78.337,78.374,981410000.0
2008-07-04 10:45:00,78.396,78.44,78.371,78.417,1007210000.0
2008-07-04 11:00:00,78.435,78.442,78.353,78.368,1318730000.0
2008-07-04 11:15:00,78.379,78.4,78.276,78.325,1135470000.0
2008-07-04 11:30:00,78.341,78.404,78.309,78.355,1017580000.0
2008-07-04 11:45:00,78.354,78.412,78.309,78.398,1110210000.0
2008-07-04 12:00:00,78.408,78.422,78.328,78.338,1294710000.0
2008-07-04 12:15:00,78.379,78.379,78.286,78.318,1196000000.0
2008-07-04 12:30:00,78.368,78.368,78.308,78.327,1034470000.0
2008-07-04 12:45:00,78.352,78.352,78.252,78.278,1186180000.0
2008-07-04 13:00:00,78.317,78.323,78.223,78.251,930280000.0
2008-07-04 13:15:00,78.263,78.323,78.233,78.256,1255450000.0
2008-07-04 13:30:00,78.284,78.293,78.222,78.245,763050000.0
2008-07-04 13:45:00,78.273,78.301,78.204,78.277,1126520000.0
2008-07-04 14:00:00,78.3,78.3,78.233,78.267,860470000.0
2008-07-04 14:15:00,78.314,78.314,78.212,78.239,978050000.0
2008-07-04 14:30:00,78.266,78.272,78.21,78.217,1197980000.0
2008-07-04 14:45:00,78.234,78.266,78.215,78.249,1533110000.0
2008-07-04 15:00:00,78.296,78.296,78.202,78.232,1460800000.0
2008-07-04 15:15:00,78.271,78.273,78.215,78.234,1130360000.0
2008-07-04 15:30:00,78.291,78.291,78.197,78.226,1294490000.0
2008-07-04 15:45:00,78.25,78.253,78.177,78.191,1250790000.0
2008-07-04 16:00:00,78.205,78.225,78.183,78.199,1308930000.0
2008-07-04 16:15:00,78.227,78.236,78.176,78.206,1083700000.0
2008-07-04 16:30:00,78.242,78.243,78.166,78.197,954480000.0
2008-07-04 16:45:00,78.197,78.269,78.171,78.269,1073080000.0
2008-07-04 17:00:00,78.293,78.329,78.239,78.26,631270000.0
2008-07-04 17:15:00,78.288,78.301,78.218,78.254,839920000.0
2008-07-04 17:30:00,78.272,78.315,78.244,78.261,1209830000.0
2008-07-04 17:45:00,78.275,78.286,78.233,78.234,1010090000.0
2008-07-04 18:00:00,78.265,78.323,78.219,78.308,942660000.0
2008-07-04 18:15:00,78.337,78.337,78.201,78.201,651400000.0
2008-07-04 18:30:00,78.212,78.301,78.205,78.264,952260000.0
2008-07-04 18:45:00,78.287,78.329,78.223,78.304,1209470000.0
2008-07-04 19:00:00,78.321,78.351,78.231,78.265,948440000.0
2008-07-04 19:15:00,78.295,78.317,78.227,78.253,653310000.0
2008-07-04 19:30:00,78.281,78.319,78.238,78.25,917250000.0
2008-07-04 19:45:00,78.301,78.31,78.237,78.264,522810000.0
2008-07-04 20:00:00,78.294,78.32,78.261,78.294,1185060000.0
2008-07-04 20:15:00,78.331,78.331,78.266,78.294,977400000.0
2008-07-04 20:30:00,78.346,78.346,78.267,78.278,789340000.0
2008-07-04 20:45:00,78.302,78.324,78.276,78.318,642790000.0
2008-07-04 21:00:00,78.327,78.33,78.28,78.329,469000000.0
2008-07-04 21:15:00,78.318,78.34,78.279,78.279,972620000.0
2008-07-04 21:30:00,78.334,78.34,78.288,78.293,515390000.0
2008-07-04 21:45:00,78.341,78.366,78.284,78.334,409600000.0
2008-07-04 22:00:00,78.374,78.374,78.331,78.34,617130000.0
2008-07-04 22:15:00,78.349,78.359,78.293,78.293,869210000.0
2008-07-04 22:30:00,78.313,78.361,78.278,78.346,696970000.0
2008-07-04 22:45:00,78.377,78.377,78.329,78.369,442510000.0
2008-07-07 02:00:00,78.361,78.363,78.27,78.277,1120420000.0
2008-07-07 02:15:00,78.3,78.329,78.268,78.268,720950000.0
2008-07-07 02:30:00,78.311,78.337,78.27,78.314,1181620000.0
2008-07-07 02:45:00,78.347,78.386,78.292,78.37,1089920000.0
2008-07-07 03:00:00,78.39,78.398,78.344,78.371,1085260000.0
2008-07-07 03:15:00,78.387,78.443,78.376,78.412,1006020000.0
2008-07-07 03:30:00,78.424,78.451,78.401,78.451,1085000000.0
2008-07-07 03:45:00,78.454,78.573,78.431,78.534,1242680000.0
2008-07-07 04:00:00,78.576,78.577,78.526,78.545,1191150000.0
2008-07-07 04:15:00,78.546,78.572,78.505,78.529,652870000.0
2008-07-07 04:30:00,78.543,78.561,78.5,78.548,730230000.0
2008-07-07 04:45:00,78.587,78.683,78.574,78.608,870030000.0
2008-07-07 05:00:00,78.63,78.644,78.58,78.633,1052400000.0
2008-07-07 05:15:00,78.631,78.717,78.63,78.684,1070330000.0
2008-07-07 05:30:00,78.758,78.758,78.626,78.682,1254230000.0
2008-07-07 05:45:00,78.69,78.703,78.57,78.598,1418070000.0
2008-07-07 06:00:00,78.615,78.66,78.575,78.608,699860000.0
2008-07-07 06:15:00,78.639,78.654,78.586,78.635,1110270000.0
2008-07-07 06:30:00,78.651,78.662,78.616,78.652,1643530000.0
2008-07-07 06:45:00,78.66,78.702,78.622,78.692,1290610000.0
2008-07-07 07:00:00,78.718,78.768,78.672,78.727,1175590000.0
2008-07-07 07:15:00,78.749,78.77,78.7,78.733,1239120000.0
2008-07-07 07:30:00,78.74,78.765,78.699,78.747,1212940000.0
2008-07-07 07:45:00,78.768,78.79,78.706,78.738,1228290000.0
2008-07-07 08:00:00,78.75,78.752,78.687,78.734,1047810000.0
2008-07-07 08:15:00,78.769,78.769,78.675,78.675,1166370000.0
2008-07-07 08:30:00,78.694,78.779,78.673,78.779,1037700000.0
2008-07-07 08:45:00,78.795,78.833,78.766,78.795,1135610000.0
2008-07-07 09:00:00,78.812,78.838,78.776,78.789,1347260000.0
2008-07-07 09:15:00,78.809,78.814,78.725,78.761,1006300000.0
2008-07-07 09:30:00,78.786,78.8,78.721,78.8,1066210000.0
2008-07-07 09:45:00,78.812,78.844,78.766,78.815,1048810000.0
2008-07-07 10:00:00,78.829,78.854,78.759,78.786,1222630000.0
2008-07-07 10:15:00,78.778,78.829,78.737,78.785,1265240000.0
2008-07-07 10:30:00,78.776,78.806,78.643,78.709,912420000.0
2008-07-07 10:45:00,78.727,78.742,78.666,78.714,738630000.0
2008-07-07 11:00:00,78.737,78.778,78.683,78.758,1093590000.0
2008-07-07 11:15:00,78.766,78.797,78.71,78.754,1104090000.0
2008-07-07 11:30:00,78.805,78.824,78.712,78.742,1143850000.0
2008-07-07 11:45:00,78.757,78.822,78.706,78.806,1310340000.0
2008-07-07 12:00:00,78.816,78.826,78.755,78.789,1322460000.0
2008-07-07 12:15:00,78.818,78.818,78.735,78.786,1406850000.0
2008-07-07 12:30:00,78.787,78.797,78.748,78.765,1218940000.0
2008-07-07 12:45:00,78.784,78.784,78.71,78.752,1472150000.0
2008-07-07 13:00:00,78.746,78.83,78.729,78.812,1547220000.0
2008-07-07 13:15:00,78.833,78.833,78.744,78.791,1249950000.0
2008-07-07 13:30:00,78.801,78.839,78.76,78.822,1076940000.0
2008-07-07 13:45:00,78.821,78.853,78.775,78.792,942330000.0
2008-07-07 14:00:00,78.81,78.903,78.783,78.868,1169020000.0
2008-07-07 14:15:00,78.846,78.902,78.82,78.828,1042710000.0
2008-07-07 14:30:00,78.854,78.863,78.716,78.722,1233700000.0
2008-07-07 14:45:00,78.761,78.774,78.73,78.751,944790000.0
2008-07-07 15:00:00,78.753,78.803,78.706,78.802,1161920000.0
2008-07-07 15:15:00,78.802,78.853,78.769,78.806,1047440000.0
2008-07-07 15:30:00,78.809,78.838,78.747,78.747,1222080000.0
2008-07-07 15:45:00,78.785,78.887,78.754,78.859,1285400000.0
2008-07-07 16:00:00,78.876,78.894,78.787,78.788,1114970000.0
2008-07-07 16:15:00,78.798,78.826,78.746,78.804,1024000000.0
2008-07-07 16:30:00,78.824,78.854,78.76,78.789,1145750000.0
2008-07-07 16:45:00,78.81,78.828,78.685,78.733,1277830000.0
2008-07-07 17:00:00,78.736,78.739,78.658,78.732,1010690000.0
2008-07-07 17:15:00,78.759,78.768,78.688,78.768,1009030000.0
2008-07-07 17:30:00,78.769,78.798,78.718,78.722,1261920000.0
2008-07-07 17:45:00,78.741,78.796,78.702,78.735,1019440000.0
2008-07-07 18:00:00,78.753,78.772,78.714,78.757,1131510000.0
2008-07-07 18:15:00,78.75,78.751,78.583,78.589,1299680000.0
2008-07-07 18:30:00,78.604,78.609,78.517,78.569,1077600000.0
2008-07-07 18:45:00,78.59,78.59,78.429,78.453,996920000.0
2008-07-07 19:00:00,78.439,78.439,78.255,78.344,931480000.0
2008-07-07 19:15:00,78.381,78.421,78.321,78.341,1199120000.0
2008-07-07 19:30:00,78.334,78.41,78.288,78.304,1238700000.0
2008-07-07 19:45:00,78.321,78.381,78.282,78.328,1188290000.0
2008-07-07 20:00:00,78.366,78.42,78.283,78.325,997510000.0
2008-07-07 20:15:00,78.321,78.456,78.303,78.44,1097730000.0
2008-07-07 20:30:00,78.447,78.495,78.386,78.41,1314180000.0
2008-07-07 20:45:00,78.417,78.457,78.369,78.446,987470000.0
2008-07-07 21:00:00,78.451,78.583,78.417,78.564,1037030000.0
2008-07-07 21:15:00,78.575,78.624,78.553,78.618,936520000.0
2008-07-07 21:30:00,78.638,78.691,78.584,78.618,1223440000.0
2008-07-07 21:45:00,78.641,78.649,78.538,78.567,1161500000.0
2008-07-07 22:00:00,78.599,78.632,78.55,78.627,806740000.0
2008-07-07 22:15:00,78.648,78.652,78.58,78.6,896660000.0
2008-07-07 22:30:00,78.627,78.628,78.53,78.564,1169360000.0
2008-07-07 22:45:00,78.583,78.622,78.564,78.588,1386480000.0
2008-07-07 23:00:00,78.569,78.62,78.546,78.607,988640000.0
2008-07-07 23:15:00,78.616,78.639,78.591,78.598,782220000.0
2008-07-07 23:30:00,78.625,78.631,78.576,78.597,1074650000.0
2008-07-07 23:45:00,78.623,78.64,78.546,78.549,1059540000.0
2008-07-08 00:00:00,78.584,78.592,78.524,78.524,857900000.0
2008-07-08 00:15:00,78.583,78.588,78.509,78.53,1153360000.0
2008-07-08 00:30:00,78.556,78.564,78.524,78.557,990300000.0
2008-07-08 00:45:00,78.579,78.579,78.517,78.567,1159760000.0
2008-07-08 01:00:00,78.59,78.609,78.547,78.567,967210000.0
2008-07-08 01:15:00,78.6,78.612,78.559,78.577,954670000.0
2008-07-08 01:30:00,78.607,78.61,78.533,78.533,1198450000.0
2008-07-08 01:45:00,78.543,78.569,78.482,78.514,1369230000.0
2008-07-08 02:00:00,78.539,78.539,78.429,78.435,1024340000.0
2008-07-08 02:15:00,78.478,78.555,78.443,78.555,884900000.0
2008-07-08 02:30:00,78.586,78.625,78.534,78.584,984360000.0
2008-07-08 02:45:00,78.603,78.603,78.534,78.543,840320000.0
2008-07-08 03:00:00,78.509,78.564,78.485,78.564,528930000.0
2008-07-08 03:15:00,78.565,78.576,78.519,78.548,694210000.0
2008-07-08 03:30:00,78.555,78.57,78.458,78.482,1376240000.0
2008-07-08 03:45:00,78.512,78.591,78.491,78.571,1087100000.0
2008-07-08 04:00:00,78.599,78.624,78.557,78.603,1039990000.0
2008-07-08 04:15:00,78.603,78.629,78.565,78.59,987450000.0
2008-07-08 04:30:00,78.645,78.645,78.534,78.539,1131080000.0
2008-07-08 04:45:00,78.581,78.598,78.49,78.515,994010000.0
2008-07-08 05:00:00,78.522,78.551,78.479,78.516,1061080000.0
2008-07-08 05:15:00,78.535,78.559,78.473,78.49,991690000.0
2008-07-08 05:30:00,78.534,78.561,78.487,78.51,1207300000.0
2008-07-08 05:45:00,78.545,78.557,78.479,78.486,1443880000.0
2008-07-08 06:00:00,78.526,78.6,78.468,78.478,854060000.0
2008-07-08 06:15:00,78.512,78.563,78.474,78.537,1082010000.0
2008-07-08 06:30:00,78.535,78.58,78.5,78.506,1001880000.0
2008-07-08 06:45:00,78.533,78.533,78.464,78.525,1197010000.0
2008-07-08 07:00:00,78.542,78.557,78.487,78.555,892750000.0
2008-07-08 07:15:00,78.585,78.585,78.431,78.471,1022560000.0
2008-07-08 07:30:00,78.495,78.514,78.386,78.398,1019280000.0
2008-07-08 07:45:00,78.421,78.438,78.374,78.374,1291700000.0
2008-07-08 08:00:00,78.41,78.41,78.28,78.31,1067210000.0
2008-07-08 08:15:00,78.316,78.417,78.278,78.305,1186510000.0
2008-07-08 08:30:00,78.315,78.331,78.242,78.247,979550000.0
2008-07-08 08:45:00,78.283,78.351,78.224,78.312,1360110000.0
2008-07-08 09:00:00,78.323,78.376,78.273,78.34,1519370000.0
2008-07-08 09:15:00,78.375,78.379,78.287,78.315,1343910000.0
2008-07-08 09:30:00,78.309,78.364,78.266,78.28,1166850000.0
2008-07-08 09:45:00,78.293,78.293,78.058,78.091,1442540000.0
2008-07-08 10:00:00,78.101,78.15,78.053,78.114,1237230000.0
2008-07-08 10:15:00,78.111,78.153,78.014,78.014,1327630000.0
2008-07-08 10:30:00,78.017,78.072,77.983,78.04,1058680000.0
2008-07-08 10:45:00,78.074,78.092,78.001,78.013,838490000.0
2008-07-08 11:00:00,78.051,78.091,77.904,78.083,931190000.0
2008-07-08 11:15:00,78.098,78.166,78.086,78.135,779210000.0
2008-07-08 11:30:00,78.119,78.146,78.074,78.115,1104600000.0
2008-07-08 11:45:00,78.144,78.209,78.105,78.175,1258840000.0
2008-07-08 12:00:00,78.206,78.243,78.123,78.123,1198830000.0
2008-07-08 12:15:00,78.151,78.175,78.078,78.175,986550000.0
2008-07-08 12:30:00,78.165,78.189,78.113,78.113,966170000.0
2008-07-08 12:45:00,78.135,78.292,78.104,78.277,1000800000.0
2008-07-08 13:00:00,78.288,78.308,78.186,78.2,1412230000.0
2008-07-08 13:15:00,78.218,78.334,78.208,78.282,1112380000.0
2008-07-08 13:30:00,78.308,78.343,78.254,78.286,1073550000.0
2008-07-08 13:45:00,78.291,78.308,78.185,78.301,1099110000.0
2008-07-08 14:00:00,78.324,78.489,78.311,78.458,920490000.0
2008-07-08 14:15:00,78.456,78.54,78.388,78.513,1047780000.0
2008-07-08 14:30:00,78.507,78.604,78.456,78.569,1004100000.0
2008-07-08 14:45:00,78.584,78.608,78.475,78.507,1378360000.0
2008-07-08 15:00:00,78.544,78.592,78.502,78.558,1086330000.0
2008-07-08 15:15:00,78.581,78.583,78.492,78.583,1092160000.0
2008-07-08 15:30:00,78.585,78.656,78.494,78.627,581960000.0
2008-07-08 15:45:00,78.64,78.669,78.543,78.597,345310000.0
2008-07-08 16:00:00,78.623,78.623,78.469,78.546,296640000.0
2008-07-08 16:15:00,78.526,78.584,78.503,78.537,387010000.0
2008-07-08 16:30:00,78.555,78.583,78.461,78.502,384860000.0
2008-07-08 16:45:00,78.511,78.561,78.473,78.516,322770000.0
2008-07-08 17:00:00,78.546,78.594,78.494,78.555,362600000.0
2008-07-08 17:15:00,78.57,78.642,78.518,78.62,457780000.0
2008-07-08 17:30:00,78.636,78.673,78.577,78.602,298640000.0
2008-07-08 17:45:00,78.62,78.62,78.543,78.589,315380000.0
2008-07-08 18:00:00,78.59,78.633,78.561,78.582,274390000.0
2008-07-08 18:15:00,78.611,78.67,78.577,78.67,445580000.0
2008-07-08 18:30:00,78.665,78.707,78.63,78.656,249840000.0
2008-07-08 18:45:00,78.653,78.671,78.601,78.664,273260000.0
2008-07-08 19:00:00,78.653,78.691,78.613,78.641,525560000.0
2008-07-08 19:15:00,78.685,78.687,78.565,78.633,396910000.0
2008-07-08 19:30:00,78.624,78.647,78.539,78.622,438640000.0
2008-07-08 19:45:00,78.646,78.676,78.592,78.621,246010000.0
2008-07-08 20:00:00,78.654,78.718,78.603,78.683,417670000.0
2008-07-08 20:15:00,78.701,78.701,78.628,78.68,846260000.0
2008-07-08 20:30:00,78.688,78.719,78.654,78.713,1421560000.0
2008-07-08 20:45:00,78.731,78.732,78.623,78.68,857030000.0
2008-07-08 21:00:00,78.714,78.714,78.633,78.669,1307580000.0
2008-07-08 21:15:00,78.696,78.7,78.647,78.661,728030000.0
2008-07-08 21:30:00,78.69,78.69,78.606,78.646,1239020000.0
2008-07-08 21:45:00,78.674,78.703,78.643,78.658,817630000.0
2008-07-08 22:00:00,78.693,78.743,78.676,78.737,1295850000.0
2008-07-08 22:15:00,78.779,78.79,78.73,78.73,1076910000.0
2008-07-08 22:30:00,78.747,78.786,78.738,78.754,733760000.0
2008-07-08 22:45:00,78.778,78.81,78.752,78.791,882760000.0
2008-07-08 23:00:00,78.83,78.83,78.734,78.748,616070000.0
2008-07-08 23:15:00,78.773,78.79,78.698,78.778,687600000.0
2008-07-08 23:30:00,78.786,78.788,78.731,78.746,610490000.0
2008-07-08 23:45:00,78.788,78.788,78.731,78.758,476660000.0
2008-07-09 00:00:00,78.755,78.78,78.72,78.725,732960000.0
2008-07-09 00:15:00,78.774,78.777,78.706,78.729,743980000.0
2008-07-09 00:30:00,78.768,78.77,78.72,78.738,637630000.0
2008-07-09 00:45:00,78.765,78.765,78.72,78.733,577950000.0
2008-07-09 01:00:00,78.765,78.783,78.728,78.771,820200000.0
2008-07-09 01:15:00,78.794,78.831,78.76,78.777,818520000.0
2008-07-09 01:30:00,78.803,78.81,78.731,78.797,829620000.0
2008-07-09 01:45:00,78.825,78.825,78.756,78.766,1087820000.0
2008-07-09 02:00:00,78.798,78.798,78.736,78.768,905390000.0
2008-07-09 02:15:00,78.765,78.827,78.751,78.779,573330000.0
2008-07-09 02:30:00,78.816,78.824,78.722,78.744,899440000.0
2008-07-09 02:45:00,78.776,78.782,78.734,78.754,939010000.0
2008-07-09 03:00:00,78.753,78.814,78.743,78.747,679460000.0
2008-07-09 03:15:00,78.778,78.802,78.712,78.795,651440000.0
2008-07-09 03:30:00,78.788,78.829,78.761,78.764,1284200000.0
2008-07-09 03:45:00,78.787,78.807,78.753,78.753,894560000.0
2008-07-09 04:00:00,78.77,78.816,78.745,78.784,1043710000.0
2008-07-09 04:15:00,78.818,78.818,78.751,78.788,744440000.0
2008-07-09 04:30:00,78.793,78.808,78.749,78.796,740780000.0
2008-07-09 04:45:00,78.804,78.82,78.754,78.754,932590000.0
2008-07-09 05:00:00,78.8,78.821,78.736,78.79,809350000.0
2008-07-09 05:15:00,78.821,78.834,78.751,78.78,871850000.0
2008-07-09 05:30:00,78.815,78.822,78.762,78.772,1250510000.0
2008-07-09 05:45:00,78.793,78.793,78.734,78.751,1298130000.0
2008-07-09 06:00:00,78.771,78.847,78.702,78.722,1160070000.0
2008-07-09 06:15:00,78.8,78.806,78.689,78.727,1129740000.0
2008-07-09 06:30:00,78.79,78.79,78.536,78.562,1252280000.0
2008-07-09 06:45:00,78.603,78.654,78.559,78.591,1119980000.0
2008-07-09 07:00:00,78.639,78.639,78.478,78.489,973600000.0
2008-07-09 07:15:00,78.514,78.554,78.473,78.496,1042230000.0
2008-07-09 07:30:00,78.528,78.603,78.496,78.566,999130000.0
2008-07-09 07:45:00,78.591,78.595,78.522,78.573,1285550000.0
2008-07-09 08:00:00,78.61,78.667,78.544,78.622,1017590000.0
2008-07-09 08:15:00,78.675,78.753,78.627,78.687,1163430000.0
2008-07-09 08:30:00,78.677,78.741,78.657,78.689,954610000.0
2008-07-09 08:45:00,78.682,78.682,78.619,78.663,1190870000.0
2008-07-09 09:00:00,78.691,78.717,78.651,78.66,1524380000.0
2008-07-09 09:15:00,78.695,78.839,78.645,78.798,1390400000.0
2008-07-09 09:30:00,78.824,78.846,78.769,78.81,1235340000.0
2008-07-09 09:45:00,78.839,78.875,78.769,78.776,1334610000.0
2008-07-09 10:00:00,78.821,78.823,78.771,78.823,1116250000.0
2008-07-09 10:15:00,78.818,78.836,78.737,78.743,1285800000.0
2008-07-09 10:30:00,78.77,78.857,78.721,78.815,1074000000.0
2008-07-09 10:45:00,78.843,78.882,78.795,78.812,938350000.0
2008-07-09 11:00:00,78.838,78.869,78.804,78.832,948360000.0
2008-07-09 11:15:00,78.863,78.874,78.809,78.838,695290000.0
2008-07-09 11:30:00,78.855,78.867,78.807,78.819,935730000.0
2008-07-09 11:45:00,78.853,78.872,78.795,78.801,1267080000.0
2008-07-09 12:00:00,78.845,78.845,78.729,78.745,1227050000.0
2008-07-09 12:15:00,78.755,78.787,78.706,78.735,1013490000.0
2008-07-09 12:30:00,78.741,78.741,78.665,78.71,1064210000.0
2008-07-09 12:45:00,78.703,78.772,78.703,78.755,955300000.0
2008-07-09 13:00:00,78.759,78.791,78.711,78.735,1289260000.0
2008-07-09 13:15:00,78.736,78.797,78.695,78.749,1080820000.0
2008-07-09 13:30:00,78.804,78.837,78.716,78.807,1055810000.0
2008-07-09 13:45:00,78.833,78.865,78.796,78.84,1140120000.0
2008-07-09 14:00:00,78.889,78.889,78.781,78.81,938330000.0
2008-07-09 14:15:00,78.816,78.867,78.788,78.79,1051250000.0
2008-07-09 14:30:00,78.802,78.829,78.741,78.795,1003490000.0
2008-07-09 14:45:00,78.814,78.821,78.742,78.767,1375720000.0
2008-07-09 15:00:00,78.733,78.799,78.711,78.711,1026430000.0
2008-07-09 15:15:00,78.722,78.758,78.702,78.725,1126550000.0
2008-07-09 15:30:00,78.743,78.751,78.561,78.569,587980000.0
2008-07-09 15:45:00,78.605,78.66,78.557,78.627,337810000.0
2008-07-09 16:00:00,78.647,78.684,78.587,78.651,313820000.0
2008-07-09 16:15:00,78.673,78.732,78.654,78.696,395770000.0
2008-07-09 16:30:00,78.712,78.712,78.584,78.596,372530000.0
2008-07-09 16:45:00,78.607,78.735,78.573,78.637,318970000.0
2008-07-09 17:00:00,78.669,78.696,78.608,78.615,357840000.0
2008-07-09 17:15:00,78.635,78.799,78.602,78.771,430880000.0
2008-07-09 17:30:00,78.801,78.802,78.67,78.706,319040000.0
2008-07-09 17:45:00,78.723,78.833,78.689,78.794,321660000.0
2008-07-09 18:00:00,78.825,78.836,78.735,78.811,282490000.0
2008-07-09 18:15:00,78.815,78.85,78.779,78.823,481420000.0
2008-07-09 18:30:00,78.83,78.83,78.729,78.747,258650000.0
2008-07-09 18:45:00,78.805,78.826,78.739,78.795,337710000.0
2008-07-09 19:00:00,78.809,78.809,78.744,78.793,497620000.0
2008-07-09 19:15:00,78.782,78.812,78.754,78.774,376750000.0
2008-07-09 19:30:00,78.809,78.809,78.751,78.774,419910000.0
2008-07-09 19:45:00,78.771,78.771,78.681,78.729,252620000.0
2008-07-09 20:00:00,78.743,78.743,78.613,78.625,435460000.0
2008-07-09 20:15:00,78.652,78.672,78.538,78.55,956780000.0
2008-07-09 20:30:00,78.565,78.603,78.542,78.571,1419280000.0
2008-07-09 20:45:00,78.588,78.588,78.524,78.574,894140000.0
2008-07-09 21:00:00,78.551,78.586,78.501,78.557,1452240000.0
2008-07-09 21:15:00,78.603,78.603,78.537,78.557,1008410000.0
2008-07-09 21:30:00,78.603,78.612,78.513,78.513,1353990000.0
2008-07-09 21:45:00,78.551,78.6,78.498,78.533,989250000.0
2008-07-09 22:00:00,78.579,78.591,78.459,78.459,1230230000.0
2008-07-09 22:15:00,78.495,78.52,78.436,78.449,1171030000.0
2008-07-09 22:30:00,78.518,78.518,78.449,78.475,762210000.0
2008-07-09 22:45:00,78.497,78.528,78.466,78.51,910300000.0
2008-07-09 23:00:00,78.523,78.543,78.466,78.496,559230000.0
2008-07-09 23:15:00,78.527,78.559,78.479,78.498,762560000.0
2008-07-09 23:30:00,78.525,78.583,78.509,78.53,585780000.0
2008-07-09 23:45:00,78.564,78.573,78.522,78.548,855770000.0
2008-07-10 00:00:00,78.601,78.601,78.528,78.552,742200000.0
2008-07-10 00:15:00,78.591,78.612,78.54,78.559,725310000.0
2008-07-10 00:30:00,78.606,78.63,78.556,78.571,675340000.0
2008-07-10 00:45:00,78.603,78.639,78.56,78.571,729030000.0
2008-07-10 01:00:00,78.607,78.607,78.538,78.594,471560000.0
2008-07-10 01:15:00,78.596,78.597,78.51,78.535,1024280000.0
2008-07-10 01:30:00,78.572,78.59,78.487,78.516,915390000.0
2008-07-10 01:45:00,78.545,78.616,78.514,78.579,955730000.0
2008-07-10 02:00:00,78.584,78.584,78.393,78.439,1166610000.0
2008-07-10 02:15:00,78.473,78.5,78.419,78.426,877720000.0
2008-07-10 02:30:00,78.443,78.469,78.409,78.409,829720000.0
2008-07-10 02:45:00,78.403,78.492,78.364,78.37,883180000.0
2008-07-10 03:00:00,78.408,78.436,78.361,78.371,879110000.0
2008-07-10 03:15:00,78.383,78.425,78.36,78.425,627780000.0
2008-07-10 03:30:00,78.42,78.451,78.331,78.331,1423240000.0
2008-07-10 03:45:00,78.365,78.532,78.341,78.522,1069180000.0
2008-07-10 04:00:00,78.551,78.551,78.476,78.483,1155470000.0
2008-07-10 04:15:00,78.504,78.504,78.442,78.451,876510000.0
2008-07-10 04:30:00,78.479,78.518,78.442,78.456,1106830000.0
2008-07-10 04:45:00,78.545,78.545,78.437,78.469,1076660000.0
2008-07-10 05:00:00,78.474,78.474,78.424,78.449,1008420000.0
2008-07-10 05:15:00,78.493,78.503,78.424,78.457,1115090000.0
2008-07-10 05:30:00,78.464,78.521,78.43,78.468,1100100000.0
2008-07-10 05:45:00,78.478,78.509,78.439,78.499,1456050000.0
2008-07-10 06:00:00,78.488,78.56,78.456,78.47,1075310000.0
2008-07-10 06:15:00,78.499,78.609,78.469,78.536,1063690000.0
2008-07-10 06:30:00,78.539,78.551,78.484,78.516,1010010000.0
2008-07-10 06:45:00,78.509,78.578,78.479,78.519,1164540000.0
2008-07-10 07:00:00,78.526,78.562,78.486,78.546,834070000.0
2008-07-10 07:15:00,78.533,78.58,78.508,78.522,1056700000.0
2008-07-10 07:30:00,78.545,78.582,78.511,78.526,942850000.0
2008-07-10 07:45:00,78.573,78.573,78.437,78.437,1218840000.0
2008-07-10 08:00:00,78.446,78.574,78.438,78.555,1099910000.0
2008-07-10 08:15:00,78.565,78.608,78.448,78.51,1180900000.0
2008-07-10 08:30:00,78.497,78.578,78.459,78.531,970500000.0
2008-07-10 08:45:00,78.536,78.61,78.517,78.588,1347020000.0
2008-07-10 09:00:00,78.599,78.774,78.547,78.705,1518830000.0
2008-07-10 09:15:00,78.714,78.828,78.691,78.817,1405410000.0
2008-07-10 09:30:00,78.83,78.83,78.76,78.8,1133340000.0
2008-07-10 09:45:00,78.815,78.82,78.702,78.704,1404080000.0
2008-07-10 10:00:00,78.743,78.757,78.632,78.663,1256800000.0
2008-07-10 10:15:00,78.652,78.741,78.623,78.711,1307870000.0
2008-07-10 10:30:00,78.727,78.796,78.708,78.788,1053970000.0
2008-07-10 10:45:00,78.785,78.798,78.718,78.748,936690000.0
2008-07-10 11:00:00,78.771,78.796,78.726,78.738,796350000.0
2008-07-10 11:15:00,78.753,78.81,78.717,78.801,772200000.0
2008-07-10 11:30:00,78.794,78.864,78.751,78.763,1112080000.0
2008-07-10 11:45:00,78.805,78.805,78.712,78.751,1262950000.0
2008-07-10 12:00:00,78.764,78.772,78.703,78.755,1158090000.0
2008-07-10 12:15:00,78.754,78.772,78.708,78.723,927920000.0
2008-07-10 12:30:00,78.754,78.761,78.695,78.734,1002200000.0
2008-07-10 12:45:00,78.743,78.743,78.653,78.7,792770000.0
2008-07-10 13:00:00,78.715,78.734,78.677,78.734,1307060000.0
2008-07-10 13:15:00,78.733,78.772,78.682,78.772,1105620000.0
2008-07-10 13:30:00,78.771,78.799,78.728,78.764,1091270000.0
2008-07-10 13:45:00,78.758,78.785,78.714,78.76,1067040000.0
2008-07-10 14:00:00,78.768,78.768,78.676,78.715,944820000.0
2008-07-10 14:15:00,78.734,78.762,78.694,78.74,1056400000.0
2008-07-10 14:30:00,78.752,78.829,78.652,78.764,995410000.0
2008-07-10 14:45:00,78.782,78.782,78.644,78.651,1351830000.0
2008-07-10 15:00:00,78.691,78.702,78.602,78.665,1067520000.0
2008-07-10 15:15:00,78.674,78.733,78.626,78.678,1100570000.0
2008-07-10 15:30:00,78.705,78.773,78.641,78.771,597800000.0
2008-07-10 15:45:00,78.775,78.791,78.693,78.693,343860000.0
2008-07-10 16:00:00,78.728,78.73,78.547,78.547,296490000.0
2008-07-10 16:15:00,78.563,78.575,78.458,78.567,404820000.0
2008-07-10 16:30:00,78.571,78.656,78.536,78.618,377850000.0
2008-07-10 16:45:00,78.655,78.661,78.519,78.536,223290000.0
2008-07-10 17:00:00,78.574,78.642,78.526,78.61,358730000.0
2008-07-10 17:15:00,78.613,78.614,78.502,78.559,425320000.0
2008-07-10 17:30:00,78.583,78.644,78.539,78.569,305440000.0
2008-07-10 17:45:00,78.582,78.625,78.543,78.574,313530000.0
2008-07-10 18:00:00,78.616,78.67,78.597,78.633,299780000.0
2008-07-10 18:15:00,78.661,78.705,78.616,78.655,392170000.0
2008-07-10 18:30:00,78.681,78.681,78.62,78.663,224860000.0
2008-07-10 18:45:00,78.676,78.69,78.615,78.636,315360000.0
2008-07-10 19:00:00,78.656,78.743,78.637,78.71,521520000.0
2008-07-10 19:15:00,78.717,78.74,78.661,78.667,405810000.0
2008-07-10 19:30:00,78.686,78.726,78.635,78.674,449510000.0
2008-07-10 19:45:00,78.689,78.694,78.639,78.654,247340000.0
2008-07-10 20:00:00,78.648,78.702,78.636,78.682,378880000.0
2008-07-10 20:15:00,78.696,78.696,78.523,78.601,980480000.0
2008-07-10 20:30:00,78.6,78.648,78.57,78.616,1444840000.0
2008-07-10 20:45:00,78.609,78.632,78.535,78.591,860940000.0
2008-07-10 21:00:00,78.621,78.675,78.589,78.669,1466250000.0
2008-07-10 21:15:00,78.705,78.705,78.621,78.629,1171330000.0
2008-07-10 21:30:00,78.672,78.672,78.593,78.627,1434510000.0
2008-07-10 21:45:00,78.664,78.678,78.617,78.651,1190940000.0
2008-07-10 22:00:00,78.684,78.686,78.635,78.638,1141420000.0
2008-07-10 22:15:00,78.675,78.703,78.639,78.641,979450000.0
2008-07-10 22:30:00,78.679,78.694,78.619,78.667,841840000.0
2008-07-10 22:45:00,78.674,78.703,78.648,78.668,962950000.0
2008-07-10 23:00:00,78.718,78.72,78.655,78.676,812400000.0
2008-07-10 23:15:00,78.711,78.721,78.631,78.66,910950000.0
2008-07-10 23:30:00,78.693,78.693,78.622,78.637,473300000.0
2008-07-10 23:45:00,78.667,78.702,78.649,78.654,728400000.0
2008-07-11 00:00:00,78.699,78.701,78.65,78.661,765020000.0
2008-07-11 00:15:00,78.669,78.701,78.627,78.629,803840000.0
2008-07-11 00:30:00,78.657,78.662,78.618,78.658,537500000.0
2008-07-11 00:45:00,78.666,78.709,78.651,78.667,653670000.0
2008-07-11 01:00:00,78.696,78.74,78.67,78.734,656060000.0
2008-07-11 01:15:00,78.747,78.747,78.677,78.708,812440000.0
2008-07-11 01:30:00,78.73,78.751,78.67,78.69,699930000.0
2008-07-11 01:45:00,78.741,78.741,78.669,78.671,743460000.0
2008-07-11 02:00:00,78.685,78.688,78.605,78.631,1000320000.0
2008-07-11 02:15:00,78.645,78.678,78.612,78.651,747750000.0
2008-07-11 02:30:00,78.667,78.69,78.633,78.655,643440000.0
2008-07-11 02:45:00,78.665,78.706,78.649,78.677,1041550000.0
2008-07-11 03:00:00,78.71,78.71,78.624,78.638,682750000.0
2008-07-11 03:15:00,78.691,78.691,78.6,78.623,549970000.0
2008-07-11 03:30:00,78.657,78.684,78.62,78.65,1211700000.0
2008-07-11 03:45:00,78.683,78.704,78.632,78.704,1057570000.0
2008-07-11 04:00:00,78.699,78.701,78.647,78.688,1159630000.0
2008-07-11 04:15:00,78.746,78.746,78.65,78.65,951800000.0
2008-07-11 04:30:00,78.683,78.683,78.597,78.603,1038620000.0
2008-07-11 04:45:00,78.643,78.643,78.576,78.613,902680000.0
2008-07-11 05:00:00,78.614,78.683,78.577,78.586,1070840000.0
2008-07-11 05:15:00,78.651,78.651,78.577,78.619,807710000.0
2008-07-11 05:30:00,78.616,78.632,78.576,78.605,1112690000.0
2008-07-11 05:45:00,78.616,78.632,78.582,78.617,1270950000.0
2008-07-11 06:00:00,78.622,78.712,78.593,78.712,1157390000.0
2008-07-11 06:15:00,78.729,78.789,78.644,78.71,1133130000.0
2008-07-11 06:30:00,78.723,78.74,78.675,78.692,1247020000.0
2008-07-11 06:45:00,78.718,78.758,78.676,78.735,1138430000.0
2008-07-11 07:00:00,78.732,78.783,78.704,78.743,737610000.0
2008-07-11 07:15:00,78.766,78.814,78.712,78.75,1051830000.0
2008-07-11 07:30:00,78.787,78.863,78.769,78.777,1024190000.0
2008-07-11 07:45:00,78.831,78.838,78.75,78.75,1209640000.0
2008-07-11 08:00:00,78.759,78.807,78.686,78.789,1102690000.0
2008-07-11 08:15:00,78.806,78.829,78.756,78.802,1159160000.0
2008-07-11 08:30:00,78.806,78.852,78.762,78.804,976330000.0
2008-07-11 08:45:00,78.809,78.833,78.756,78.793,1229860000.0
2008-07-11 09:00:00,78.797,78.819,78.72,78.729,1532430000.0
2008-07-11 09:15:00,78.745,78.78,78.716,78.775,1287380000.0
2008-07-11 09:30:00,78.783,78.783,78.692,78.707,1174350000.0
2008-07-11 09:45:00,78.73,78.778,78.704,78.753,1234390000.0
2008-07-11 10:00:00,78.784,78.84,78.728,78.729,1221460000.0
2008-07-11 10:15:00,78.756,78.784,78.712,78.736,1327710000.0
2008-07-11 10:30:00,78.777,78.787,78.705,78.726,927080000.0
2008-07-11 10:45:00,78.774,78.782,78.723,78.75,960030000.0
2008-07-11 11:00:00,78.783,78.791,78.71,78.717,893650000.0
2008-07-11 11:15:00,78.746,78.758,78.675,78.68,783090000.0
2008-07-11 11:30:00,78.693,78.78,78.662,78.767,1116100000.0
2008-07-11 11:45:00,78.781,78.781,78.687,78.713,1105740000.0
2008-07-11 12:00:00,78.734,78.75,78.642,78.725,1213270000.0
2008-07-11 12:15:00,78.751,78.751,78.675,78.736,1017500000.0
2008-07-11 12:30:00,78.781,78.801,78.612,78.68,1049840000.0
2008-07-11 12:45:00,78.693,78.745,78.651,78.715,1012330000.0
2008-07-11 13:00:00,78.751,78.767,78.668,78.721,1392410000.0
2008-07-11 13:15:00,78.71,78.742,78.635,78.7,1095690000.0
2008-07-11 13:30:00,78.717,78.731,78.546,78.584,1103480000.0
2008-07-11 13:45:00,78.6,78.6,78.325,78.403,1188430000.0
2008-07-11 14:00:00,78.422,78.449,78.206,78.22,958750000.0
2008-07-11 14:15:00,78.242,78.258,78.043,78.132,1077240000.0
2008-07-11 14:30:00,78.155,78.253,78.119,78.202,1008410000.0
2008-07-11 14:45:00,78.195,78.271,78.157,78.2,1379680000.0
2008-07-11 15:00:00,78.222,78.24,78.128,78.171,1083410000.0
2008-07-11 15:15:00,78.202,78.286,77.987,78.002,1095720000.0
2008-07-11 15:30:00,78.028,78.051,77.871,77.981,584870000.0
2008-07-11 15:45:00,78.02,78.159,77.989,78.061,334590000.0
2008-07-11 16:00:00,78.086,78.189,78.037,78.118,301170000.0
2008-07-11 16:15:00,78.138,78.168,77.901,77.938,385920000.0
2008-07-11 16:30:00,77.919,78.107,77.915,78.09,386150000.0
2008-07-11 16:45:00,78.091,78.191,78.043,78.115,321610000.0
2008-07-11 17:00:00,78.127,78.182,78.052,78.156,349810000.0
2008-07-11 17:15:00,78.143,78.173,78.082,78.123,432790000.0
2008-07-11 17:30:00,78.132,78.211,78.049,78.193,291470000.0
2008-07-11 17:45:00,78.215,78.23,78.135,78.212,314890000.0
2008-07-11 18:00:00,78.234,78.244,78.15,78.164,264550000.0
2008-07-11 18:15:00,78.211,78.211,78.111,78.149,469980000.0
2008-07-11 18:30:00,78.166,78.213,78.11,78.138,252890000.0
2008-07-11 18:45:00,78.173,78.234,78.14,78.149,334600000.0
2008-07-11 19:00:00,78.18,78.244,78.113,78.244,497390000.0
2008-07-11 19:15:00,78.242,78.353,78.198,78.276,387480000.0
2008-07-11 19:30:00,78.319,78.352,78.244,78.302,443880000.0
2008-07-11 19:45:00,78.31,78.321,78.206,78.274,253810000.0
2008-07-11 20:00:00,78.31,78.416,78.267,78.359,433830000.0
2008-07-11 20:15:00,78.404,78.409,78.294,78.311,941030000.0
2008-07-11 20:30:00,78.34,78.407,78.298,78.368,1408090000.0
2008-07-11 20:45:00,78.416,78.538,78.384,78.47,859870000.0
2008-07-11 21:00:00,78.479,78.546,78.399,78.401,1384980000.0
2008-07-11 21:15:00,78.434,78.487,78.397,78.427,1134040000.0
2008-07-11 21:30:00,78.458,78.474,78.317,78.335,1364960000.0
2008-07-11 21:45:00,78.363,78.49,78.348,78.425,1135190000.0
2008-07-11 22:00:00,78.453,78.482,78.397,78.469,1467200000.0
2008-07-11 22:15:00,78.505,78.505,78.295,78.317,1256710000.0
2008-07-11 22:30:00,78.342,78.377,78.307,78.369,1002130000.0
2008-07-11 22:45:00,78.391,78.451,78.322,78.388,978750000.0
2008-07-14 02:00:00,78.446,78.482,78.396,78.412,1143100000.0
2008-07-14 02:15:00,78.435,78.51,78.421,78.508,1013100000.0
2008-07-14 02:30:00,78.524,78.524,78.449,78.506,1196530000.0
2008-07-14 02:45:00,78.528,78.571,78.474,78.482,1014860000.0
2008-07-14 03:00:00,78.547,78.547,78.466,78.497,1074810000.0
2008-07-14 03:15:00,78.495,78.542,78.479,78.507,1031020000.0
2008-07-14 03:30:00,78.516,78.522,78.457,78.518,1001040000.0
2008-07-14 03:45:00,78.515,78.553,78.482,78.509,1091610000.0
2008-07-14 04:00:00,78.529,78.548,78.5,78.51,923360000.0
2008-07-14 04:15:00,78.536,78.536,78.503,78.511,645600000.0
2008-07-14 04:30:00,78.523,78.524,78.455,78.471,912130000.0
2008-07-14 04:45:00,78.49,78.501,78.417,78.448,861950000.0
2008-07-14 05:00:00,78.464,78.523,78.441,78.48,940720000.0
2008-07-14 05:15:00,78.489,78.51,78.459,78.491,1050240000.0
2008-07-14 05:30:00,78.512,78.512,78.449,78.471,1259130000.0
2008-07-14 05:45:00,78.498,78.543,78.462,78.508,1416210000.0
2008-07-14 06:00:00,78.52,78.524,78.461,78.475,1130110000.0
2008-07-14 06:15:00,78.471,78.489,78.422,78.442,1422890000.0
2008-07-14 06:30:00,78.448,78.465,78.405,78.457,1334700000.0
2008-07-14 06:45:00,78.465,78.48,78.403,78.465,1434160000.0
2008-07-14 07:00:00,78.471,78.478,78.432,78.443,806230000.0
2008-07-14 07:15:00,78.459,78.486,78.407,78.426,1446390000.0
2008-07-14 07:30:00,78.412,78.531,78.404,78.509,973730000.0
2008-07-14 07:45:00,78.512,78.543,78.476,78.51,438940000.0
2008-07-14 08:00:00,78.521,78.53,78.471,78.481,231440000.0
2008-07-14 08:15:00,78.497,78.513,78.457,78.491,429790000.0
2008-07-14 08:30:00,78.487,78.558,78.46,78.506,399970000.0
2008-07-14 08:45:00,78.53,78.631,78.522,78.627,498250000.0
2008-07-14 09:00:00,78.637,78.638,78.56,78.607,331520000.0
2008-07-14 09:15:00,78.631,78.667,78.567,78.61,250400000.0
2008-07-14 09:30:00,78.631,78.651,78.584,78.587,460180000.0
2008-07-14 09:45:00,78.599,78.616,78.533,78.58,259430000.0
2008-07-14 10:00:00,78.593,78.664,78.566,78.664,324420000.0
2008-07-14 10:15:00,78.681,78.701,78.616,78.638,302610000.0
2008-07-14 10:30:00,78.648,78.703,78.625,78.638,431790000.0
2008-07-14 10:45:00,78.693,78.697,78.631,78.649,363140000.0
2008-07-14 11:00:00,78.646,78.659,78.585,78.637,314120000.0
2008-07-14 11:15:00,78.635,78.665,78.584,78.603,376270000.0
2008-07-14 11:30:00,78.625,78.649,78.588,78.628,382920000.0
2008-07-14 11:45:00,78.638,78.67,78.611,78.637,307990000.0
2008-07-14 12:00:00,78.674,78.719,78.648,78.698,327600000.0
2008-07-14 12:15:00,78.713,78.713,78.632,78.648,579250000.0
2008-07-14 12:30:00,78.668,78.668,78.601,78.618,1096060000.0
2008-07-14 12:45:00,78.642,78.659,78.606,78.619,1079280000.0
2008-07-14 13:00:00,78.629,78.675,78.612,78.629,1335870000.0
2008-07-14 13:15:00,78.649,78.666,78.619,78.64,1000110000.0
2008-07-14 13:30:00,78.654,78.654,78.59,78.597,1032590000.0
2008-07-14 13:45:00,78.601,78.667,78.564,78.644,918590000.0
2008-07-14 14:00:00,78.641,78.719,78.641,78.668,1126750000.0
2008-07-14 14:15:00,78.69,78.701,78.571,78.578,1114960000.0
2008-07-14 14:30:00,78.6,78.64,78.566,78.595,1095070000.0
2008-07-14 14:45:00,78.599,78.71,78.563,78.591,1390470000.0
2008-07-14 15:00:00,78.608,78.635,78.536,78.544,995330000.0
2008-07-14 15:15:00,78.551,78.605,78.52,78.574,1056610000.0
2008-07-14 15:30:00,78.589,78.621,78.553,78.573,1019570000.0
2008-07-14 15:45:00,78.579,78.579,78.442,78.494,1201410000.0
2008-07-14 16:00:00,78.478,78.571,78.4,78.571,1288930000.0
2008-07-14 16:15:00,78.569,78.583,78.428,78.48,1108640000.0
2008-07-14 16:30:00,78.481,78.55,78.47,78.536,781710000.0
2008-07-14 16:45:00,78.539,78.639,78.493,78.633,929570000.0
2008-07-14 17:00:00,78.63,78.644,78.522,78.573,953840000.0
2008-07-14 17:15:00,78.577,78.612,78.534,78.555,1062740000.0
2008-07-14 17:30:00,78.551,78.573,78.481,78.545,1288710000.0
2008-07-14 17:45:00,78.565,78.58,78.412,78.451,1263620000.0
2008-07-14 18:00:00,78.46,78.491,78.417,78.471,1425700000.0
2008-07-14 18:15:00,78.478,78.524,78.454,78.493,1253930000.0
2008-07-14 18:30:00,78.501,78.517,78.443,78.495,1381850000.0
2008-07-14 18:45:00,78.519,78.534,78.436,78.438,1541420000.0
2008-07-14 19:00:00,78.444,78.444,78.374,78.41,1390750000.0
2008-07-14 19:15:00,78.417,78.473,78.394,78.437,977100000.0
2008-07-14 19:30:00,78.446,78.484,78.397,78.472,1170910000.0
2008-07-14 19:45:00,78.493,78.514,78.429,78.457,1064240000.0
2008-07-14 20:00:00,78.474,78.533,78.404,78.446,1276620000.0
2008-07-14 20:15:00,78.457,78.472,78.426,78.45,1003550000.0
2008-07-14 20:30:00,78.46,78.494,78.431,78.452,1049980000.0
2008-07-14 20:45:00,78.451,78.451,78.395,78.409,1021580000.0
2008-07-14 21:00:00,78.423,78.423,78.361,78.388,1170660000.0
2008-07-14 21:15:00,78.414,78.497,78.386,78.455,1244020000.0
2008-07-14 21:30:00,78.472,78.475,78.431,78.445,1095890000.0
2008-07-14 21:45:00,78.472,78.472,78.379,78.386,1157900000.0
2008-07-14 22:00:00,78.411,78.446,78.393,78.446,1420600000.0
2008-07-14 22:15:00,78.474,78.474,78.43,78.448,1222160000.0
2008-07-14 22:30:00,78.453,78.455,78.416,78.426,1121540000.0
2008-07-14 22:45:00,78.45,78.484,78.395,78.425,1135990000.0
2008-07-14 23:00:00,78.456,78.479,78.387,78.398,1049210000.0
2008-07-14 23:15:00,78.437,78.47,78.393,78.435,1093560000.0
2008-07-14 23:30:00,78.439,78.483,78.428,78.477,907640000.0
2008-07-14 23:45:00,78.515,78.516,78.429,78.446,1116020000.0
2008-07-15 00:00:00,78.467,78.509,78.439,78.472,1012870000.0
2008-07-15 00:15:00,78.488,78.52,78.474,78.478,1417230000.0
2008-07-15 00:30:00,78.515,78.516,78.484,78.484,613290000.0
2008-07-15 00:45:00,78.514,78.514,78.474,78.483,782190000.0
2008-07-15 01:00:00,78.472,78.505,78.439,78.455,1039930000.0
2008-07-15 01:15:00,78.481,78.481,78.429,78.447,1040140000.0
2008-07-15 01:30:00,78.441,78.479,78.43,78.448,824420000.0
2008-07-15 01:45:00,78.464,78.506,78.447,78.469,1132460000.0
2008-07-15 02:00:00,78.49,78.49,78.349,78.384,1117150000.0
2008-07-15 02:15:00,78.404,78.422,78.353,78.422,1179780000.0
2008-07-15 02:30:00,78.437,78.446,78.404,78.426,1256680000.0
2008-07-15 02:45:00,78.426,78.468,78.407,78.448,674430000.0
2008-07-15 03:00:00,78.477,78.479,78.416,78.458,1175200000.0
2008-07-15 03:15:00,78.465,78.489,78.422,78.468,1214070000.0
2008-07-15 03:30:00,78.499,78.499,78.416,78.431,987750000.0
2008-07-15 03:45:00,78.432,78.48,78.379,78.387,1183710000.0
2008-07-15 04:00:00,78.433,78.463,78.399,78.43,1215160000.0
2008-07-15 04:15:00,78.456,78.462,78.364,78.388,1338480000.0
2008-07-15 04:30:00,78.397,78.423,78.359,78.368,1122190000.0
2008-07-15 04:45:00,78.395,78.411,78.349,78.386,1213350000.0
2008-07-15 05:00:00,78.393,78.393,78.331,78.341,1107910000.0
2008-07-15 05:15:00,78.366,78.424,78.352,78.399,1099860000.0
2008-07-15 05:30:00,78.444,78.453,78.379,78.428,971430000.0
2008-07-15 05:45:00,78.455,78.455,78.36,78.412,1142360000.0
2008-07-15 06:00:00,78.412,78.466,78.381,78.466,1043240000.0
2008-07-15 06:15:00,78.465,78.465,78.421,78.439,997150000.0
2008-07-15 06:30:00,78.462,78.503,78.411,78.468,1269390000.0
2008-07-15 06:45:00,78.521,78.521,78.434,78.451,952970000.0
2008-07-15 07:00:00,78.46,78.475,78.409,78.409,931230000.0
2008-07-15 07:15:00,78.424,78.499,78.399,78.413,1146180000.0
2008-07-15 07:30:00,78.435,78.464,78.399,78.419,974840000.0
2008-07-15 07:45:00,78.453,78.462,78.374,78.412,1160100000.0
2008-07-15 08:00:00,78.428,78.428,78.356,78.396,1001460000.0
2008-07-15 08:15:00,78.396,78.455,78.379,78.429,1071880000.0
2008-07-15 08:30:00,78.434,78.434,78.314,78.368,1089580000.0
2008-07-15 08:45:00,78.382,78.424,78.264,78.317,1050650000.0
2008-07-15 09:00:00,78.35,78.395,78.271,78.28,1035090000.0
2008-07-15 09:15:00,78.284,78.317,78.216,78.26,1185780000.0
2008-07-15 09:30:00,78.26,78.325,78.219,78.28,1086490000.0
2008-07-15 09:45:00,78.294,78.294,78.123,78.204,889180000.0
2008-07-15 10:00:00,78.213,78.213,78.12,78.12,1246180000.0
2008-07-15 10:15:00,78.13,78.137,78.01,78.083,1150360000.0
2008-07-15 10:30:00,78.092,78.142,78.021,78.084,1007320000.0
2008-07-15 10:45:00,78.132,78.166,78.081,78.144,981390000.0
2008-07-15 11:00:00,78.136,78.136,77.888,78.036,1008080000.0
2008-07-15 11:15:00,78.034,78.053,77.9,78.001,1332450000.0
2008-07-15 11:30:00,78.025,78.133,77.996,78.026,1152090000.0
2008-07-15 11:45:00,78.015,78.024,77.935,77.964,1009690000.0
2008-07-15 12:00:00,77.979,77.995,77.942,77.95,1263830000.0
2008-07-15 12:15:00,77.961,78.009,77.912,77.958,1060660000.0
2008-07-15 12:30:00,77.952,77.952,77.712,77.773,1132100000.0
2008-07-15 12:45:00,77.781,77.797,77.652,77.676,981960000.0
2008-07-15 13:00:00,77.69,77.822,77.685,77.776,1248210000.0
2008-07-15 13:15:00,77.785,77.841,77.764,77.793,1159090000.0
2008-07-15 13:30:00,77.815,77.852,77.675,77.755,1038160000.0
2008-07-15 13:45:00,77.763,77.842,77.707,77.797,995750000.0
2008-07-15 14:00:00,77.806,77.818,77.731,77.765,1022620000.0
2008-07-15 14:15:00,77.758,77.822,77.69,77.723,1333940000.0
2008-07-15 14:30:00,77.766,77.812,77.628,77.789,1125370000.0
2008-07-15 14:45:00,77.781,77.784,77.669,77.743,993640000.0
2008-07-15 15:00:00,77.754,77.827,77.724,77.82,1385050000.0
2008-07-15 15:15:00,77.823,77.828,77.736,77.758,1185320000.0
2008-07-15 15:30:00,77.769,77.77,77.686,77.734,1033590000.0
2008-07-15 15:45:00,77.758,77.765,77.666,77.71,995220000.0
2008-07-15 16:00:00,77.707,77.712,77.316,77.595,1019380000.0
2008-07-15 16:15:00,77.611,77.629,77.449,77.497,1324780000.0
2008-07-15 16:30:00,77.503,77.503,77.35,77.45,1076370000.0
2008-07-15 16:45:00,77.449,77.561,77.415,77.473,1124900000.0
2008-07-15 17:00:00,77.485,77.718,77.471,77.548,851310000.0
2008-07-15 17:15:00,77.569,77.785,77.54,77.661,1221160000.0
2008-07-15 17:30:00,77.661,77.666,77.454,77.57,1252460000.0
2008-07-15 17:45:00,77.569,77.744,77.501,77.704,1066270000.0
2008-07-15 18:00:00,77.74,77.77,77.628,77.763,984090000.0
2008-07-15 18:15:00,77.783,77.887,77.72,77.836,1139710000.0
2008-07-15 18:30:00,77.862,77.921,77.804,77.865,1118210000.0
2008-07-15 18:45:00,77.868,77.889,77.721,77.803,1119210000.0
2008-07-15 19:00:00,77.832,77.911,77.779,77.834,1105970000.0
2008-07-15 19:15:00,77.844,77.844,77.733,77.784,1149220000.0
2008-07-15 19:30:00,77.782,77.83,77.735,77.799,1118830000.0
2008-07-15 19:45:00,77.814,77.843,77.774,77.812,1179790000.0
2008-07-15 20:00:00,77.822,77.846,77.744,77.804,991810000.0
2008-07-15 20:15:00,77.816,77.844,77.765,77.8,1287140000.0
2008-07-15 20:30:00,77.823,77.888,77.763,77.823,1114690000.0
2008-07-15 20:45:00,77.821,77.887,77.821,77.835,959970000.0
2008-07-15 21:00:00,77.866,77.911,77.806,77.832,1104140000.0
2008-07-15 21:15:00,77.851,77.851,77.723,77.725,1056900000.0
2008-07-15 21:30:00,77.744,77.76,77.701,77.724,878590000.0
2008-07-15 21:45:00,77.765,77.765,77.63,77.643,922040000.0
2008-07-15 22:00:00,77.673,77.673,77.591,77.606,844050000.0
2008-07-15 22:15:00,77.653,77.672,77.609,77.639,863810000.0
2008-07-15 22:30:00,77.666,77.666,77.542,77.596,864840000.0
2008-07-15 22:45:00,77.601,77.663,77.556,77.624,748570000.0
2008-07-15 23:00:00,77.643,77.644,77.561,77.584,673450000.0
2008-07-15 23:15:00,77.611,77.611,77.548,77.556,730620000.0
2008-07-15 23:30:00,77.594,77.602,77.521,77.589,663220000.0
2008-07-15 23:45:00,77.625,77.625,77.568,77.588,549640000.0
2008-07-16 00:00:00,77.603,77.674,77.586,77.656,1006850000.0
2008-07-16 00:15:00,77.677,77.733,77.651,77.657,732810000.0
2008-07-16 00:30:00,77.674,77.699,77.641,77.669,790870000.0
2008-07-16 00:45:00,77.687,77.717,77.642,77.677,639990000.0
2008-07-16 01:00:00,77.707,77.707,77.627,77.64,1061070000.0
2008-07-16 01:15:00,77.675,77.675,77.61,77.617,728800000.0
2008-07-16 01:30:00,77.644,77.652,77.599,77.641,617820000.0
2008-07-16 01:45:00,77.666,77.734,77.642,77.649,850720000.0
2008-07-16 02:00:00,77.692,77.791,77.67,77.734,1096970000.0
2008-07-16 02:15:00,77.75,77.753,77.705,77.724,1343300000.0
2008-07-16 02:30:00,77.751,77.751,77.677,77.686,1168640000.0
2008-07-16 02:45:00,77.706,77.729,77.666,77.708,666130000.0
2008-07-16 03:00:00,77.733,77.747,77.694,77.72,1322750000.0
2008-07-16 03:15:00,77.741,77.754,77.657,77.657,1322770000.0
2008-07-16 03:30:00,77.691,77.742,77.664,77.675,846640000.0
2008-07-16 03:45:00,77.688,77.704,77.631,77.668,1178390000.0
2008-07-16 04:00:00,77.738,77.738,77.596,77.644,1237480000.0
2008-07-16 04:15:00,77.67,77.69,77.559,77.571,1200700000.0
2008-07-16 04:30:00,77.578,77.578,77.455,77.54,1108530000.0
2008-07-16 04:45:00,77.554,77.613,77.513,77.58,1332290000.0
2008-07-16 05:00:00,77.605,77.609,77.551,77.574,1127330000.0
2008-07-16 05:15:00,77.583,77.615,77.53,77.546,1054040000.0
2008-07-16 05:30:00,77.543,77.583,77.501,77.535,900240000.0
2008-07-16 05:45:00,77.537,77.602,77.509,77.518,1333810000.0
2008-07-16 06:00:00,77.552,77.58,77.503,77.545,908400000.0
2008-07-16 06:15:00,77.572,77.586,77.514,77.585,1099900000.0
2008-07-16 06:30:00,77.585,77.593,77.557,77.56,1282910000.0
2008-07-16 06:45:00,77.581,77.581,77.531,77.559,986820000.0
2008-07-16 07:00:00,77.564,77.59,77.531,77.531,1015080000.0
2008-07-16 07:15:00,77.55,77.55,77.372,77.398,1207740000.0
2008-07-16 07:30:00,77.392,77.444,77.355,77.411,1065280000.0
2008-07-16 07:45:00,77.452,77.452,77.363,77.442,1169750000.0
2008-07-16 08:00:00,77.475,77.483,77.395,77.424,1012500000.0
2008-07-16 08:15:00,77.434,77.454,77.355,77.454,1120120000.0
2008-07-16 08:30:00,77.452,77.452,77.248,77.255,1105020000.0
2008-07-16 08:45:00,77.258,77.334,77.223,77.306,1055420000.0
2008-07-16 09:00:00,77.282,77.334,77.225,77.225,1053000000.0
2008-07-16 09:15:00,77.21,77.244,77.142,77.235,1217180000.0
2008-07-16 09:30:00,77.226,77.233,77.166,77.212,1104390000.0
2008-07-16 09:45:00,77.202,77.226,77.138,77.197,974520000.0
2008-07-16 10:00:00,77.253,77.295,77.193,77.193,1235280000.0
2008-07-16 10:15:00,77.201,77.244,77.162,77.167,1132310000.0
2008-07-16 10:30:00,77.188,77.26,77.174,77.246,965470000.0
2008-07-16 10:45:00,77.256,77.283,77.194,77.217,998260000.0
2008-07-16 11:00:00,77.238,77.294,77.158,77.167,988890000.0
2008-07-16 11:15:00,77.193,77.246,77.137,77.245,1302570000.0
2008-07-16 11:30:00,77.254,77.254,77.193,77.2,1136810000.0
2008-07-16 11:45:00,77.216,77.216,77.123,77.166,1009980000.0
2008-07-16 12:00:00,77.164,77.233,77.117,77.138,1225020000.0
2008-07-16 12:15:00,77.147,77.153,77.004,77.128,1037300000.0
2008-07-16 12:30:00,77.144,77.153,77.044,77.085,1147800000.0
2008-07-16 12:45:00,77.099,77.124,77.052,77.081,977020000.0
2008-07-16 13:00:00,77.084,77.133,77.047,77.131,1195180000.0
2008-07-16 13:15:00,77.126,77.228,77.045,77.21,1163510000.0
2008-07-16 13:30:00,77.224,77.224,77.064,77.079,992670000.0
2008-07-16 13:45:00,77.073,77.092,76.993,77.067,956080000.0
2008-07-16 14:00:00,77.081,77.312,77.07,77.231,1017350000.0
2008-07-16 14:15:00,77.246,77.265,77.18,77.238,1306390000.0
2008-07-16 14:30:00,77.258,77.304,77.078,77.18,1111300000.0
2008-07-16 14:45:00,77.209,77.289,77.18,77.273,960000000.0
2008-07-16 15:00:00,77.314,77.314,77.22,77.255,1367260000.0
2008-07-16 15:15:00,77.289,77.36,77.282,77.325,1166790000.0
2008-07-16 15:30:00,77.338,77.363,77.238,77.277,1000220000.0
2008-07-16 15:45:00,77.265,77.42,77.249,77.408,995910000.0
2008-07-16 16:00:00,77.414,77.43,77.304,77.315,988100000.0
2008-07-16 16:15:00,77.344,77.428,77.282,77.414,1294270000.0
2008-07-16 16:30:00,77.407,77.588,77.383,77.541,1059960000.0
2008-07-16 16:45:00,77.557,77.68,77.514,77.561,1117730000.0
2008-07-16 17:00:00,77.545,77.713,77.533,77.664,840460000.0
2008-07-16 17:15:00,77.677,77.677,77.496,77.528,1180990000.0
2008-07-16 17:30:00,77.542,77.569,77.476,77.535,1232820000.0
2008-07-16 17:45:00,77.535,77.591,77.511,77.561,1077140000.0
2008-07-16 18:00:00,77.572,77.649,77.517,77.62,972820000.0
2008-07-16 18:15:00,77.635,77.673,77.593,77.657,1103300000.0
2008-07-16 18:30:00,77.667,77.696,77.642,77.66,1086260000.0
2008-07-16 18:45:00,77.687,77.71,77.649,77.69,1095380000.0
2008-07-16 19:00:00,77.718,77.718,77.646,77.686,1055640000.0
2008-07-16 19:15:00,77.69,77.742,77.666,77.728,1024230000.0
2008-07-16 19:30:00,77.739,77.743,77.644,77.653,1172370000.0
2008-07-16 19:45:00,77.676,77.676,77.598,77.625,1199660000.0
2008-07-16 20:00:00,77.639,77.671,77.529,77.609,1028120000.0
2008-07-16 20:15:00,77.634,77.687,77.595,77.635,1322070000.0
2008-07-16 20:30:00,77.663,77.74,77.621,77.666,1143070000.0
2008-07-16 20:45:00,77.654,77.731,77.627,77.713,973480000.0
2008-07-16 21:00:00,77.725,77.725,77.619,77.691,1160620000.0
2008-07-16 21:15:00,77.704,77.731,77.673,77.702,1130440000.0
2008-07-16 21:30:00,77.723,77.768,77.698,77.73,1037880000.0
2008-07-16 21:45:00,77.758,77.823,77.722,77.806,889170000.0
2008-07-16 22:00:00,77.839,77.902,77.794,77.818,1080690000.0
2008-07-16 22:15:00,77.845,77.86,77.815,77.845,836820000.0
2008-07-16 22:30:00,77.886,77.897,77.849,77.859,751630000.0
2008-07-16 22:45:00,77.87,77.897,77.849,77.888,727000000.0
2008-07-16 23:00:00,77.899,77.921,77.849,77.907,441550000.0
2008-07-16 23:15:00,77.875,77.88,77.84,77.848,373220000.0
2008-07-16 23:30:00,77.898,77.909,77.825,77.845,693360000.0
2008-07-16 23:45:00,77.884,77.884,77.81,77.818,543920000.0
2008-07-17 00:00:00,77.854,77.948,77.828,77.945,1221190000.0
2008-07-17 00:15:00,77.938,77.991,77.911,77.926,776550000.0
2008-07-17 00:30:00,77.923,77.958,77.852,77.87,795990000.0
2008-07-17 00:45:00,77.903,77.92,77.841,77.859,634660000.0
2008-07-17 01:00:00,77.884,77.921,77.867,77.896,1105980000.0
2008-07-17 01:15:00,77.913,77.944,77.849,77.856,874760000.0
2008-07-17 01:30:00,77.867,77.932,77.806,77.845,482820000.0
2008-07-17 01:45:00,77.887,77.887,77.814,77.819,892620000.0
2008-07-17 02:00:00,77.841,77.841,77.747,77.747,1041190000.0
2008-07-17 02:15:00,77.785,77.856,77.743,77.816,1345990000.0
2008-07-17 02:30:00,77.851,77.851,77.793,77.827,1156910000.0
2008-07-17 02:45:00,77.83,77.844,77.76,77.774,778750000.0
2008-07-17 03:00:00,77.813,77.813,77.73,77.761,1272210000.0
2008-07-17 03:15:00,77.775,77.775,77.682,77.706,1334500000.0
2008-07-17 03:30:00,77.732,77.732,77.624,77.633,875250000.0
2008-07-17 03:45:00,77.636,77.707,77.621,77.656,1273470000.0
2008-07-17 04:00:00,77.662,77.776,77.637,77.658,1213730000.0
2008-07-17 04:15:00,77.679,77.753,77.673,77.708,1323580000.0
2008-07-17 04:30:00,77.727,77.739,77.692,77.737,1050240000.0
2008-07-17 04:45:00,77.721,77.744,77.653,77.717,1274570000.0
2008-07-17 05:00:00,77.743,77.743,77.683,77.738,1112240000.0
2008-07-17 05:15:00,77.754,77.765,77.68,77.715,1134850000.0
2008-07-17 05:30:00,77.724,77.724,77.603,77.619,946780000.0
2008-07-17 05:45:00,77.634,77.671,77.601,77.608,1311990000.0
2008-07-17 06:00:00,77.609,77.667,77.601,77.629,955650000.0
2008-07-17 06:15:00,77.682,77.682,77.63,77.675,1104320000.0
2008-07-17 06:30:00,77.695,77.713,77.66,77.681,1223820000.0
2008-07-17 06:45:00,77.694,77.695,77.634,77.647,999790000.0
2008-07-17 07:00:00,77.658,77.684,77.612,77.63,960200000.0
2008-07-17 07:15:00,77.646,77.684,77.613,77.643,1107510000.0
2008-07-17 07:30:00,77.619,77.715,77.619,77.697,1042190000.0
2008-07-17 07:45:00,77.724,77.772,77.68,77.687,1169600000.0
2008-07-17 08:00:00,77.713,77.809,77.685,77.731,1021220000.0
2008-07-17 08:15:00,77.766,77.828,77.706,77.819,1094260000.0
2008-07-17 08:30:00,77.821,77.844,77.773,77.789,1112560000.0
2008-07-17 08:45:00,77.823,77.888,77.763,77.812,1048400000.0
2008-07-17 09:00:00,77.843,77.951,77.797,77.944,1070490000.0
2008-07-17 09:15:00,77.965,78.019,77.914,77.929,1218540000.0
2008-07-17 09:30:00,77.934,78.037,77.903,77.999,1089380000.0
2008-07-17 09:45:00,78.014,78.014,77.922,77.969,968460000.0
2008-07-17 10:00:00,77.987,77.996,77.885,77.938,1208640000.0
2008-07-17 10:15:00,77.95,77.952,77.902,77.921,1141860000.0
2008-07-17 10:30:00,77.979,77.983,77.843,77.848,950160000.0
2008-07-17 10:45:00,77.854,77.887,77.805,77.867,971340000.0
2008-07-17 11:00:00,77.886,77.955,77.863,77.955,1012710000.0
2008-07-17 11:15:00,77.944,77.982,77.906,77.915,1307860000.0
2008-07-17 11:30:00,77.944,77.984,77.9,77.97,1130260000.0
2008-07-17 11:45:00,77.989,77.997,77.867,77.908,1004050000.0
2008-07-17 12:00:00,77.929,77.946,77.859,77.89,1229880000.0
2008-07-17 12:15:00,77.9,78.006,77.826,78.006,967520000.0
2008-07-17 12:30:00,78.007,78.11,77.971,78.046,1144030000.0
2008-07-17 12:45:00,78.057,78.13,78.033,78.075,993270000.0
2008-07-17 13:00:00,78.056,78.172,77.89,78.086,1245240000.0
2008-07-17 13:15:00,78.106,78.194,78.088,78.174,1160510000.0
2008-07-17 13:30:00,78.168,78.213,78.096,78.204,1010710000.0
2008-07-17 13:45:00,78.254,78.254,78.07,78.136,972300000.0
2008-07-17 14:00:00,78.137,78.195,78.086,78.151,982120000.0
2008-07-17 14:15:00,78.146,78.173,78.059,78.078,1309050000.0
2008-07-17 14:30:00,78.113,78.331,78.113,78.31,1081990000.0
2008-07-17 14:45:00,78.319,78.331,78.177,78.295,999100000.0
2008-07-17 15:00:00,78.307,78.317,78.195,78.289,1382190000.0
2008-07-17 15:15:00,78.3,78.303,78.224,78.277,1194860000.0
2008-07-17 15:30:00,78.284,78.362,78.255,78.341,1032010000.0
2008-07-17 15:45:00,78.356,78.363,78.246,78.307,928220000.0
2008-07-17 16:00:00,78.307,78.331,78.132,78.218,1011100000.0
2008-07-17 16:15:00,78.223,78.267,78.13,78.199,1293820000.0
2008-07-17 16:30:00,78.204,78.265,78.135,78.148,1059810000.0
2008-07-17 16:45:00,78.145,78.168,78.06,78.151,1125700000.0
2008-07-17 17:00:00,78.179,78.192,78.019,78.05,859170000.0
2008-07-17 17:15:00,78.048,78.212,78.034,78.192,1215930000.0
2008-07-17 17:30:00,78.186,78.294,78.164,78.278,1219710000.0
2008-07-17 17:45:00,78.273,78.301,78.229,78.288,1062150000.0
2008-07-17 18:00:00,78.303,78.303,78.205,78.238,914190000.0
2008-07-17 18:15:00,78.257,78.3,78.245,78.248,1124220000.0
2008-07-17 18:30:00,78.263,78.294,78.235,78.278,1144480000.0
2008-07-17 18:45:00,78.273,78.333,78.264,78.315,1129190000.0
2008-07-17 19:00:00,78.325,78.427,78.297,78.401,1017050000.0
2008-07-17 19:15:00,78.434,78.485,78.392,78.428,1154010000.0
2008-07-17 19:30:00,78.436,78.663,78.413,78.651,1164370000.0
2008-07-17 19:45:00,78.621,78.838,78.587,78.723,1184250000.0
2008-07-17 20:00:00,78.744,78.974,78.724,78.901,1041490000.0
2008-07-17 20:15:00,78.914,79.076,78.79,79.043,1301690000.0
2008-07-17 20:30:00,79.046,79.046,78.808,78.884,1140290000.0
2008-07-17 20:45:00,78.893,78.914,78.795,78.821,948310000.0
2008-07-17 21:00:00,78.828,78.897,78.802,78.853,1059510000.0
2008-07-17 21:15:00,78.886,78.935,78.832,78.875,1201810000.0
2008-07-17 21:30:00,78.908,78.912,78.854,78.857,874470000.0
2008-07-17 21:45:00,78.873,78.873,78.822,78.834,941420000.0
2008-07-17 22:00:00,78.845,78.863,78.618,78.785,1085460000.0
2008-07-17 22:15:00,78.793,78.793,78.632,78.691,907910000.0
2008-07-17 22:30:00,78.697,78.697,78.593,78.617,861180000.0
2008-07-17 22:45:00,78.616,78.616,78.498,78.565,820420000.0
2008-07-17 23:00:00,78.575,78.575,78.478,78.506,673050000.0
2008-07-17 23:15:00,78.521,78.599,78.49,78.508,690180000.0
2008-07-17 23:30:00,78.524,78.555,78.484,78.541,732640000.0
2008-07-17 23:45:00,78.549,78.556,78.473,78.48,732830000.0
2008-07-18 00:00:00,78.502,78.534,78.442,78.519,1194510000.0
2008-07-18 00:15:00,78.545,78.645,78.529,78.592,853150000.0
2008-07-18 00:30:00,78.603,78.613,78.541,78.589,781610000.0
2008-07-18 00:45:00,78.605,78.619,78.509,78.539,832780000.0
2008-07-18 01:00:00,78.556,78.561,78.496,78.525,1053970000.0
2008-07-18 01:15:00,78.491,78.547,78.48,78.539,815570000.0
2008-07-18 01:30:00,78.567,78.567,78.506,78.548,678130000.0
2008-07-18 01:45:00,78.556,78.566,78.527,78.535,531630000.0
2008-07-18 02:00:00,78.565,78.624,78.561,78.613,1123420000.0
2008-07-18 02:15:00,78.641,78.641,78.575,78.606,1233370000.0
2008-07-18 02:30:00,78.622,78.633,78.585,78.627,1278080000.0
2008-07-18 02:45:00,78.636,78.722,78.61,78.685,756040000.0
2008-07-18 03:00:00,78.701,78.701,78.623,78.657,1274310000.0
2008-07-18 03:15:00,78.674,78.674,78.598,78.616,1117640000.0
2008-07-18 03:30:00,78.616,78.63,78.537,78.576,874120000.0
2008-07-18 03:45:00,78.547,78.583,78.528,78.575,1124180000.0
2008-07-18 04:00:00,78.581,78.604,78.563,78.585,1101860000.0
2008-07-18 04:15:00,78.607,78.616,78.578,78.596,1078330000.0
2008-07-18 04:30:00,78.603,78.626,78.574,78.608,1063660000.0
2008-07-18 04:45:00,78.6,78.614,78.561,78.573,1120400000.0
2008-07-18 05:00:00,78.573,78.58,78.525,78.539,826220000.0
2008-07-18 05:15:00,78.565,78.61,78.535,78.579,806000000.0
2008-07-18 05:30:00,78.599,78.613,78.564,78.578,665700000.0
2008-07-18 05:45:00,78.584,78.603,78.56,78.582,1246260000.0
2008-07-18 06:00:00,78.593,78.617,78.554,78.559,883530000.0
2008-07-18 06:15:00,78.583,78.595,78.55,78.565,603150000.0
2008-07-18 06:30:00,78.585,78.585,78.426,78.455,1281070000.0
2008-07-18 06:45:00,78.463,78.496,78.443,78.448,1037320000.0
2008-07-18 07:00:00,78.463,78.488,78.417,78.485,981230000.0
2008-07-18 07:15:00,78.506,78.526,78.463,78.518,1198700000.0
2008-07-18 07:30:00,78.535,78.535,78.428,78.435,982100000.0
2008-07-18 07:45:00,78.445,78.462,78.363,78.405,1138250000.0
2008-07-18 08:00:00,78.404,78.41,78.356,78.383,1010630000.0
2008-07-18 08:15:00,78.405,78.462,78.384,78.446,1103090000.0
2008-07-18 08:30:00,78.455,78.455,78.333,78.34,1091660000.0
2008-07-18 08:45:00,78.37,78.423,78.336,78.416,1047360000.0
2008-07-18 09:00:00,78.412,78.494,78.393,78.479,1056020000.0
2008-07-18 09:15:00,78.501,78.594,78.462,78.594,1194470000.0
2008-07-18 09:30:00,78.572,78.593,78.512,78.551,1087900000.0
2008-07-18 09:45:00,78.546,78.635,78.539,78.606,978640000.0
2008-07-18 10:00:00,78.602,78.667,78.567,78.609,1226840000.0
2008-07-18 10:15:00,78.625,78.625,78.517,78.544,1126030000.0
2008-07-18 10:30:00,78.546,78.585,78.46,78.557,975150000.0
2008-07-18 10:45:00,78.583,78.605,78.549,78.569,926300000.0
2008-07-18 11:00:00,78.584,78.585,78.515,78.533,1006830000.0
2008-07-18 11:15:00,78.541,78.625,78.535,78.594,1288930000.0
2008-07-18 11:30:00,78.598,78.613,78.552,78.583,1146630000.0
2008-07-18 11:45:00,78.588,78.625,78.548,78.56,990060000.0
2008-07-18 12:00:00,78.579,78.646,78.56,78.586,1087200000.0
2008-07-18 12:15:00,78.586,78.624,78.533,78.54,968490000.0
2008-07-18 12:30:00,78.567,78.86,78.567,78.674,1138450000.0
2008-07-18 12:45:00,78.671,78.789,78.671,78.729,986180000.0
2008-07-18 13:00:00,78.744,78.772,78.684,78.745,1255710000.0
2008-07-18 13:15:00,78.742,78.83,78.69,78.801,1122020000.0
2008-07-18 13:30:00,78.808,78.831,78.727,78.742,1022190000.0
2008-07-18 13:45:00,78.751,78.771,78.666,78.739,971090000.0
2008-07-18 14:00:00,78.753,78.833,78.727,78.824,993830000.0
2008-07-18 14:15:00,78.841,78.884,78.81,78.842,1316540000.0
2008-07-18 14:30:00,78.842,78.86,78.773,78.791,1112360000.0
2008-07-18 14:45:00,78.793,78.819,78.658,78.788,971790000.0
2008-07-18 15:00:00,78.799,78.833,78.76,78.76,1349640000.0
2008-07-18 15:15:00,78.766,78.795,78.715,78.781,1179760000.0
2008-07-18 15:30:00,78.772,78.787,78.662,78.676,1040350000.0
2008-07-18 15:45:00,78.704,78.76,78.635,78.685,1003630000.0
2008-07-18 16:00:00,78.698,78.731,78.657,78.708,999520000.0
2008-07-18 16:15:00,78.714,78.751,78.648,78.746,1285150000.0
2008-07-18 16:30:00,78.746,78.751,78.68,78.716,1099050000.0
2008-07-18 16:45:00,78.726,78.826,78.705,78.802,1110880000.0
2008-07-18 17:00:00,78.807,78.852,78.739,78.838,851800000.0
2008-07-18 17:15:00,78.85,78.947,78.837,78.927,1189430000.0
2008-07-18 17:30:00,78.927,78.933,78.852,78.868,1249590000.0
2008-07-18 17:45:00,78.892,78.967,78.861,78.942,1061500000.0
2008-07-18 18:00:00,78.966,79.025,78.931,78.951,966900000.0
2008-07-18 18:15:00,78.942,78.983,78.887,78.9,1050620000.0
2008-07-18 18:30:00,78.932,78.94,78.881,78.911,1118570000.0
2008-07-18 18:45:00,78.944,78.944,78.796,78.855,1131070000.0
2008-07-18 19:00:00,78.858,78.949,78.829,78.899,1082360000.0
2008-07-18 19:15:00,78.904,78.918,78.85,78.9,1155330000.0
2008-07-18 19:30:00,78.899,78.98,78.87,78.934,1138340000.0
2008-07-18 19:45:00,78.963,78.997,78.923,78.993,1005640000.0
2008-07-18 20:00:00,78.985,79.018,78.935,78.977,995230000.0
2008-07-18 20:15:00,78.996,79.02,78.947,79.02,1306670000.0
2008-07-18 20:30:00,79.019,79.023,78.949,78.997,840660000.0
2008-07-18 20:45:00,79.006,79.007,78.887,78.973,955370000.0
2008-07-18 21:00:00,78.994,78.994,78.933,78.948,1020640000.0
2008-07-18 21:15:00,78.985,78.988,78.932,78.957,844250000.0
2008-07-18 21:30:00,79.01,79.032,78.967,78.974,950840000.0
2008-07-18 21:45:00,79.002,79.015,78.96,78.962,612050000.0
2008-07-18 22:00:00,78.987,78.993,78.963,78.972,809920000.0
2008-07-18 22:15:00,79.013,79.049,78.972,78.989,587430000.0
2008-07-18 22:30:00,79.028,79.028,78.947,78.951,608780000.0
2008-07-18 22:45:00,78.97,79.023,78.929,78.999,789200000.0
2008-07-21 02:00:00,78.961,78.962,78.911,78.939,985400000.0
2008-07-21 02:15:00,78.957,79.01,78.916,78.952,637770000.0
2008-07-21 02:30:00,78.967,78.975,78.902,78.908,985820000.0
2008-07-21 02:45:00,78.924,78.965,78.917,78.952,1168770000.0
2008-07-21 03:00:00,78.983,78.983,78.93,78.945,937780000.0
2008-07-21 03:15:00,78.976,78.976,78.92,78.949,854260000.0
2008-07-21 03:30:00,79.008,79.008,78.928,78.96,822720000.0
2008-07-21 03:45:00,79.024,79.024,78.919,78.954,1242660000.0
2008-07-21 04:00:00,78.975,78.983,78.917,78.918,889880000.0
2008-07-21 04:15:00,78.956,78.959,78.91,78.948,724980000.0
2008-07-21 04:30:00,78.97,79.016,78.928,78.957,720440000.0
2008-07-21 04:45:00,78.975,79.01,78.943,78.974,699490000.0
2008-07-21 05:00:00,79.017,79.019,78.954,79.007,763710000.0
2008-07-21 05:15:00,79.027,79.027,78.938,78.968,793360000.0
2008-07-21 05:30:00,79.017,79.018,78.93,78.958,872570000.0
2008-07-21 05:45:00,79.022,79.022,78.944,78.955,1034070000.0
2008-07-21 06:00:00,78.996,79.019,78.95,78.969,881610000.0
2008-07-21 06:15:00,79.015,79.07,78.946,79.06,948140000.0
2008-07-21 06:30:00,79.059,79.07,78.973,79.004,1192060000.0
2008-07-21 06:45:00,79.027,79.041,78.965,78.985,1152530000.0
2008-07-21 07:00:00,79.037,79.039,78.978,79.014,934460000.0
2008-07-21 07:15:00,79.052,79.078,78.989,79.016,1162170000.0
2008-07-21 07:30:00,79.045,79.048,78.959,78.965,1248670000.0
2008-07-21 07:45:00,78.98,79.009,78.957,78.985,978310000.0
2008-07-21 08:00:00,78.991,78.999,78.928,78.981,1171950000.0
2008-07-21 08:15:00,78.995,79.022,78.943,78.946,1122070000.0
2008-07-21 08:30:00,78.971,79.033,78.943,78.971,1150210000.0
2008-07-21 08:45:00,78.991,79.004,78.95,78.977,1073760000.0
2008-07-21 09:00:00,78.992,78.993,78.894,78.911,1133330000.0
2008-07-21 09:15:00,78.931,78.933,78.82,78.868,1121780000.0
2008-07-21 09:30:00,78.881,78.884,78.839,78.878,1135550000.0
2008-07-21 09:45:00,78.885,78.94,78.865,78.894,981100000.0
2008-07-21 10:00:00,78.92,78.92,78.793,78.805,1086830000.0
2008-07-21 10:15:00,78.801,78.828,78.732,78.768,1222220000.0
2008-07-21 10:30:00,78.796,78.815,78.711,78.809,1206170000.0
2008-07-21 10:45:00,78.831,78.85,78.762,78.81,839410000.0
2008-07-21 11:00:00,78.829,78.922,78.819,78.846,1112410000.0
2008-07-21 11:15:00,78.853,78.924,78.805,78.819,1061570000.0
2008-07-21 11:30:00,78.842,78.871,78.791,78.856,1301400000.0
2008-07-21 11:45:00,78.894,78.903,78.819,78.871,1000440000.0
2008-07-21 12:00:00,78.904,78.911,78.84,78.881,1002580000.0
2008-07-21 12:15:00,78.909,78.964,78.852,78.924,999950000.0
2008-07-21 12:30:00,78.958,78.979,78.902,78.917,1238040000.0
2008-07-21 12:45:00,78.937,79.0,78.913,78.932,1374450000.0
2008-07-21 13:00:00,78.965,79.156,78.941,79.145,960600000.0
2008-07-21 13:15:00,79.181,79.181,79.042,79.071,1099270000.0
2008-07-21 13:30:00,79.096,79.111,79.041,79.049,1320800000.0
2008-07-21 13:45:00,79.077,79.097,79.012,79.046,1001500000.0
2008-07-21 14:00:00,79.068,79.075,78.983,79.06,981770000.0
2008-07-21 14:15:00,79.089,79.158,79.039,79.086,986120000.0
2008-07-21 14:30:00,79.104,79.137,79.071,79.071,1174000000.0
2008-07-21 14:45:00,79.106,79.145,79.075,79.133,1228470000.0
2008-07-21 15:00:00,79.146,79.149,79.051,79.063,969230000.0
2008-07-21 15:15:00,79.076,79.098,79.041,79.07,1086150000.0
2008-07-21 15:30:00,79.101,79.132,79.033,79.086,1027190000.0
2008-07-21 15:45:00,79.105,79.131,79.062,79.087,1205170000.0
2008-07-21 16:00:00,79.132,79.132,78.951,79.012,1008620000.0
2008-07-21 16:15:00,79.04,79.04,78.954,78.958,1140820000.0
2008-07-21 16:30:00,78.97,79.007,78.883,78.976,1278610000.0
2008-07-21 16:45:00,78.987,79.013,78.928,78.928,998080000.0
2008-07-21 17:00:00,78.931,78.976,78.878,78.931,978540000.0
2008-07-21 17:15:00,78.97,79.004,78.923,78.995,971780000.0
2008-07-21 17:30:00,78.974,78.983,78.906,78.928,1164520000.0
2008-07-21 17:45:00,78.96,78.963,78.883,78.897,1213700000.0
2008-07-21 18:00:00,78.902,78.955,78.868,78.887,965570000.0
2008-07-21 18:15:00,78.905,78.954,78.859,78.914,1089230000.0
2008-07-21 18:30:00,78.949,78.956,78.898,78.931,1198380000.0
2008-07-21 18:45:00,78.931,78.981,78.915,78.947,1002020000.0
2008-07-21 19:00:00,78.968,78.994,78.922,78.956,1002860000.0
2008-07-21 19:15:00,78.984,79.029,78.948,78.992,1068810000.0
2008-07-21 19:30:00,79.034,79.034,78.953,79.012,1075750000.0
2008-07-21 19:45:00,79.009,79.025,78.955,79.004,1013450000.0
2008-07-21 20:00:00,79.019,79.027,78.96,78.973,1187360000.0
2008-07-21 20:15:00,78.98,78.994,78.931,78.94,1067850000.0
2008-07-21 20:30:00,78.949,78.962,78.884,78.896,1235760000.0
2008-07-21 20:45:00,78.902,78.928,78.875,78.886,1008940000.0
2008-07-21 21:00:00,78.913,78.913,78.795,78.797,1026130000.0
2008-07-21 21:15:00,78.83,78.903,78.807,78.898,1276900000.0
2008-07-21 21:30:00,78.907,78.911,78.852,78.856,1099340000.0
2008-07-21 21:45:00,78.874,78.896,78.848,78.848,1010560000.0
2008-07-21 22:00:00,78.879,78.89,78.847,78.852,1306530000.0
2008-07-21 22:15:00,78.864,78.866,78.758,78.82,942400000.0
2008-07-21 22:30:00,78.839,78.839,78.702,78.718,1076250000.0
2008-07-21 22:45:00,78.743,78.769,78.712,78.746,1082540000.0
2008-07-21 23:00:00,78.758,78.773,78.704,78.733,1333900000.0
2008-07-21 23:15:00,78.75,78.758,78.679,78.758,1066690000.0
2008-07-21 23:30:00,78.784,78.791,78.698,78.731,1315720000.0
2008-07-21 23:45:00,78.759,78.763,78.713,78.716,1305650000.0
2008-07-22 00:00:00,78.743,78.745,78.707,78.725,1230120000.0
2008-07-22 00:15:00,78.731,78.75,78.711,78.747,914320000.0
2008-07-22 00:30:00,78.756,78.789,78.724,78.73,1289470000.0
2008-07-22 00:45:00,78.747,78.784,78.735,78.775,1258830000.0
2008-07-22 01:00:00,78.809,78.81,78.778,78.796,656470000.0
2008-07-22 01:15:00,78.794,78.797,78.754,78.785,1262680000.0
2008-07-22 01:30:00,78.809,78.823,78.769,78.779,1369400000.0
2008-07-22 01:45:00,78.799,78.808,78.741,78.787,1083330000.0
2008-07-22 02:00:00,78.822,78.825,78.782,78.796,1009510000.0
2008-07-22 02:15:00,78.806,78.816,78.771,78.787,956140000.0
2008-07-22 02:30:00,78.825,78.825,78.742,78.755,1095530000.0
2008-07-22 02:45:00,78.786,78.802,78.745,78.77,1201390000.0
2008-07-22 03:00:00,78.78,78.78,78.698,78.699,1184130000.0
2008-07-22 03:15:00,78.721,78.732,78.65,78.673,1184680000.0
2008-07-22 03:30:00,78.729,78.729,78.63,78.665,1467390000.0
2008-07-22 03:45:00,78.688,78.703,78.602,78.627,1163460000.0
2008-07-22 04:00:00,78.663,78.705,78.621,78.646,1367280000.0
2008-07-22 04:15:00,78.655,78.662,78.627,78.627,1029090000.0
2008-07-22 04:30:00,78.684,78.7,78.614,78.636,930860000.0
2008-07-22 04:45:00,78.633,78.687,78.598,78.646,738740000.0
2008-07-22 05:00:00,78.683,78.683,78.594,78.594,926970000.0
2008-07-22 05:15:00,78.613,78.622,78.56,78.568,986760000.0
2008-07-22 05:30:00,78.575,78.622,78.558,78.597,1126580000.0
2008-07-22 05:45:00,78.598,78.634,78.58,78.598,983870000.0
2008-07-22 06:00:00,78.617,78.674,78.604,78.647,929710000.0
2008-07-22 06:15:00,78.675,78.691,78.63,78.663,998160000.0
2008-07-22 06:30:00,78.664,78.708,78.643,78.676,887190000.0
2008-07-22 06:45:00,78.741,78.741,78.656,78.709,1010120000.0
2008-07-22 07:00:00,78.729,78.733,78.671,78.719,957740000.0
2008-07-22 07:15:00,78.734,78.748,78.689,78.748,830710000.0
2008-07-22 07:30:00,78.749,78.763,78.691,78.718,1297560000.0
2008-07-22 07:45:00,78.723,78.768,78.7,78.717,1003460000.0
2008-07-22 08:00:00,78.744,78.752,78.699,78.742,1025580000.0
2008-07-22 08:15:00,78.753,78.789,78.702,78.738,1263260000.0
2008-07-22 08:30:00,78.744,78.762,78.688,78.697,992970000.0
2008-07-22 08:45:00,78.728,78.742,78.665,78.708,920110000.0
2008-07-22 09:00:00,78.729,78.774,78.704,78.737,1226670000.0
2008-07-22 09:15:00,78.728,78.775,78.709,78.747,1123010000.0
2008-07-22 09:30:00,78.756,78.821,78.716,78.731,970330000.0
2008-07-22 09:45:00,78.751,78.751,78.67,78.688,1192170000.0
2008-07-22 10:00:00,78.699,78.715,78.662,78.704,703600000.0
2008-07-22 10:15:00,78.714,78.714,78.624,78.663,893830000.0
2008-07-22 10:30:00,78.653,78.712,78.651,78.672,1151550000.0
2008-07-22 10:45:00,78.695,78.745,78.671,78.702,1239570000.0
2008-07-22 11:00:00,78.722,78.73,78.576,78.601,1009640000.0
2008-07-22 11:15:00,78.608,78.726,78.608,78.672,1069840000.0
2008-07-22 11:30:00,78.664,78.684,78.632,78.65,972620000.0
2008-07-22 11:45:00,78.654,78.683,78.613,78.633,1229250000.0
2008-07-22 12:00:00,78.656,78.703,78.629,78.666,1140060000.0
2008-07-22 12:15:00,78.703,78.703,78.62,78.628,1025900000.0
2008-07-22 12:30:00,78.64,78.673,78.612,78.648,1229660000.0
2008-07-22 12:45:00,78.667,78.667,78.62,78.641,966250000.0
2008-07-22 13:00:00,78.636,78.652,78.398,78.486,1306730000.0
2008-07-22 13:15:00,78.491,78.554,78.44,78.526,984100000.0
2008-07-22 13:30:00,78.528,78.593,78.513,78.555,1019490000.0
2008-07-22 13:45:00,78.553,78.587,78.505,78.51,974530000.0
2008-07-22 14:00:00,78.524,78.564,78.487,78.527,1202420000.0
2008-07-22 14:15:00,78.538,78.702,78.532,78.697,1088660000.0
2008-07-22 14:30:00,78.702,78.794,78.674,78.752,1141730000.0
2008-07-22 14:45:00,78.775,78.834,78.759,78.823,1009850000.0
2008-07-22 15:00:00,78.869,78.869,78.711,78.723,1026910000.0
2008-07-22 15:15:00,78.751,78.787,78.698,78.775,1333850000.0
2008-07-22 15:30:00,78.765,78.773,78.703,78.758,1079770000.0
2008-07-22 15:45:00,78.765,78.816,78.731,78.786,1131340000.0
2008-07-22 16:00:00,78.777,78.911,78.761,78.852,1068000000.0
2008-07-22 16:15:00,78.858,78.86,78.783,78.8,1073010000.0
2008-07-22 16:30:00,78.818,78.861,78.756,78.845,980790000.0
2008-07-22 16:45:00,78.874,78.874,78.771,78.803,1234710000.0
2008-07-22 17:00:00,78.808,78.862,78.773,78.819,1122960000.0
2008-07-22 17:15:00,78.831,78.853,78.716,78.756,1000360000.0
2008-07-22 17:30:00,78.769,78.855,78.748,78.826,1185400000.0
2008-07-22 17:45:00,78.813,78.861,78.752,78.821,1077020000.0
2008-07-22 18:00:00,78.846,78.911,78.795,78.832,1056910000.0
2008-07-22 18:15:00,78.847,78.96,78.82,78.953,1259120000.0
2008-07-22 18:30:00,78.974,78.987,78.832,78.866,1205590000.0
2008-07-22 18:45:00,78.856,78.943,78.833,78.926,879260000.0
2008-07-22 19:00:00,78.934,78.995,78.9,78.977,1029780000.0
2008-07-22 19:15:00,78.973,78.983,78.907,78.967,1052540000.0
2008-07-22 19:30:00,78.969,78.981,78.918,78.958,1194380000.0
2008-07-22 19:45:00,78.975,79.023,78.952,78.975,1155090000.0
2008-07-22 20:00:00,78.983,78.99,78.887,78.904,1101900000.0
2008-07-22 20:15:00,78.911,78.96,78.867,78.945,1308830000.0
2008-07-22 20:30:00,78.945,78.959,78.871,78.935,1058010000.0
2008-07-22 20:45:00,78.991,78.991,78.859,78.88,1054750000.0
2008-07-22 21:00:00,78.914,78.914,78.848,78.866,1106780000.0
2008-07-22 21:15:00,78.883,78.898,78.843,78.896,1639650000.0
2008-07-22 21:30:00,78.91,79.013,78.883,79.013,1453250000.0
2008-07-22 21:45:00,78.989,79.012,78.892,78.946,1139840000.0
2008-07-22 22:00:00,78.972,78.972,78.84,78.889,1306750000.0
2008-07-22 22:15:00,78.916,78.959,78.89,78.92,1248850000.0
2008-07-22 22:30:00,78.954,78.956,78.914,78.954,1058240000.0
2008-07-22 22:45:00,78.96,79.011,78.926,78.975,948150000.0
2008-07-22 23:00:00,78.982,79.008,78.938,78.941,848840000.0
2008-07-22 23:15:00,78.973,78.984,78.909,78.938,758590000.0
2008-07-22 23:30:00,78.975,78.975,78.911,78.919,332410000.0
2008-07-22 23:45:00,78.941,78.941,78.844,78.891,1001270000.0
2008-07-23 00:00:00,78.914,78.922,78.852,78.905,1086070000.0
2008-07-23 00:15:00,78.926,78.927,78.887,78.908,586240000.0
2008-07-23 00:30:00,78.918,78.921,78.852,78.852,521130000.0
2008-07-23 00:45:00,78.868,78.906,78.851,78.879,665700000.0
2008-07-23 01:00:00,78.904,78.904,78.848,78.864,988730000.0
2008-07-23 01:15:00,78.884,78.957,78.862,78.927,1051360000.0
2008-07-23 01:30:00,78.963,78.963,78.881,78.911,941130000.0
2008-07-23 01:45:00,78.924,78.959,78.845,78.918,846390000.0
2008-07-23 02:00:00,78.955,79.033,78.953,79.005,1128000000.0
2008-07-23 02:15:00,79.03,79.056,78.998,79.035,984050000.0
2008-07-23 02:30:00,79.073,79.073,78.997,79.018,1112470000.0
2008-07-23 02:45:00,79.043,79.062,79.011,79.045,1191310000.0
2008-07-23 03:00:00,79.072,79.072,79.031,79.047,1098380000.0
2008-07-23 03:15:00,79.07,79.084,79.031,79.051,1273280000.0
2008-07-23 03:30:00,79.075,79.082,79.025,79.045,1449000000.0
2008-07-23 03:45:00,79.065,79.071,79.019,79.045,1132670000.0
2008-07-23 04:00:00,79.063,79.083,79.019,79.053,1378580000.0
2008-07-23 04:15:00,79.073,79.073,79.008,79.009,1228820000.0
2008-07-23 04:30:00,79.03,79.033,78.99,79.015,1293030000.0
2008-07-23 04:45:00,79.014,79.054,78.985,79.0,839580000.0
2008-07-23 05:00:00,79.013,79.029,78.938,78.948,1063780000.0
2008-07-23 05:15:00,78.99,79.029,78.922,78.956,936810000.0
2008-07-23 05:30:00,78.944,78.967,78.896,78.921,1107480000.0
2008-07-23 05:45:00,78.979,78.979,78.908,78.925,1083290000.0
2008-07-23 06:00:00,78.949,78.991,78.94,78.948,1014540000.0
2008-07-23 06:15:00,78.975,78.995,78.943,78.967,1052850000.0
2008-07-23 06:30:00,78.978,78.992,78.931,78.955,958990000.0
2008-07-23 06:45:00,78.944,78.968,78.898,78.945,1025740000.0
2008-07-23 07:00:00,78.961,78.961,78.819,78.886,856730000.0
2008-07-23 07:15:00,78.96,78.96,78.863,78.91,768130000.0
2008-07-23 07:30:00,78.922,78.951,78.861,78.901,1237700000.0
2008-07-23 07:45:00,78.915,78.926,78.871,78.918,979730000.0
2008-07-23 08:00:00,78.943,78.964,78.894,78.948,1015290000.0
2008-07-23 08:15:00,78.94,79.09,78.913,79.009,1248530000.0
2008-07-23 08:30:00,79.02,79.113,79.011,79.074,1031510000.0
2008-07-23 08:45:00,79.097,79.236,79.08,79.164,1007780000.0
2008-07-23 09:00:00,79.157,79.2,79.115,79.175,1242780000.0
2008-07-23 09:15:00,79.183,79.198,79.095,79.101,1119970000.0
2008-07-23 09:30:00,79.119,79.141,79.061,79.117,957570000.0
2008-07-23 09:45:00,79.116,79.158,79.062,79.153,1194040000.0
2008-07-23 10:00:00,79.165,79.165,79.099,79.148,793280000.0
2008-07-23 10:15:00,79.156,79.192,79.134,79.157,869800000.0
2008-07-23 10:30:00,79.166,79.226,79.147,79.206,1239060000.0
2008-07-23 10:45:00,79.195,79.197,79.131,79.152,1260320000.0
2008-07-23 11:00:00,79.152,79.157,79.002,79.036,998990000.0
2008-07-23 11:15:00,79.063,79.081,79.021,79.048,1049140000.0
2008-07-23 11:30:00,79.055,79.103,79.044,79.052,997680000.0
2008-07-23 11:45:00,79.068,79.093,79.018,79.05,1199800000.0
2008-07-23 12:00:00,79.062,79.062,78.991,78.999,1096610000.0
2008-07-23 12:15:00,79.006,79.08,78.963,79.074,1007700000.0
2008-07-23 12:30:00,79.085,79.15,79.062,79.117,1268600000.0
2008-07-23 12:45:00,79.126,79.126,79.06,79.096,1026720000.0
2008-07-23 13:00:00,79.127,79.171,79.061,79.087,1308400000.0
2008-07-23 13:15:00,79.113,79.113,79.024,79.051,1077270000.0
2008-07-23 13:30:00,79.075,79.075,78.972,78.979,1106800000.0
2008-07-23 13:45:00,78.987,79.012,78.894,78.924,963010000.0
2008-07-23 14:00:00,78.946,79.051,78.912,79.022,1198440000.0
2008-07-23 14:15:00,79.025,79.091,78.984,79.073,1082960000.0
2008-07-23 14:30:00,79.095,79.095,78.994,79.027,1126570000.0
2008-07-23 14:45:00,79.023,79.027,78.975,78.996,994750000.0
2008-07-23 15:00:00,78.992,79.027,78.956,78.957,1002050000.0
2008-07-23 15:15:00,78.971,79.014,78.932,78.956,1313030000.0
2008-07-23 15:30:00,78.962,78.984,78.889,78.901,1111650000.0
2008-07-23 15:45:00,78.908,78.962,78.907,78.924,1110750000.0
2008-07-23 16:00:00,78.922,79.017,78.886,78.979,1050060000.0
2008-07-23 16:15:00,78.984,79.027,78.944,78.949,1064950000.0
2008-07-23 16:30:00,78.957,78.992,78.859,78.909,988350000.0
2008-07-23 16:45:00,78.911,78.991,78.883,78.936,1234640000.0
2008-07-23 17:00:00,78.965,78.965,78.877,78.919,1099530000.0
2008-07-23 17:15:00,78.924,78.962,78.905,78.949,1017920000.0
2008-07-23 17:30:00,78.954,78.981,78.921,78.951,1166030000.0
2008-07-23 17:45:00,78.964,78.983,78.871,78.871,1095850000.0
2008-07-23 18:00:00,78.889,78.964,78.877,78.912,1108350000.0
2008-07-23 18:15:00,78.935,78.956,78.896,78.911,1290430000.0
2008-07-23 18:30:00,78.936,78.957,78.888,78.94,1244690000.0
2008-07-23 18:45:00,78.963,78.965,78.909,78.909,889100000.0
2008-07-23 19:00:00,78.94,78.983,78.922,78.967,1015040000.0
2008-07-23 19:15:00,78.965,79.017,78.949,78.988,1032470000.0
2008-07-23 19:30:00,79.014,79.016,78.947,78.996,1367530000.0
2008-07-23 19:45:00,79.025,79.038,78.916,78.966,1147840000.0
2008-07-23 20:00:00,78.97,79.033,78.946,78.982,1137640000.0
2008-07-23 20:15:00,79.012,79.027,78.957,78.991,1318480000.0
2008-07-23 20:30:00,79.012,79.012,78.95,78.986,1058000000.0
2008-07-23 20:45:00,79.007,79.024,78.953,78.969,1104010000.0
2008-07-23 21:00:00,78.978,79.013,78.971,79.01,1255760000.0
2008-07-23 21:15:00,79.025,79.048,79.008,79.034,1601080000.0
2008-07-23 21:30:00,79.069,79.069,78.997,78.997,1346850000.0
2008-07-23 21:45:00,79.026,79.033,78.97,78.976,1131140000.0
2008-07-23 22:00:00,79.001,79.004,78.956,78.973,1216000000.0
2008-07-23 22:15:00,78.996,79.012,78.968,78.989,1159880000.0
2008-07-23 22:30:00,79.014,79.064,78.982,79.03,854950000.0
2008-07-23 22:45:00,79.04,79.053,78.993,78.993,919160000.0
2008-07-23 23:00:00,79.004,79.111,78.999,79.056,828050000.0
2008-07-23 23:15:00,79.082,79.093,79.023,79.067,651710000.0
2008-07-23 23:30:00,79.088,79.108,79.032,79.048,526190000.0
2008-07-23 23:45:00,79.056,79.088,79.038,79.07,746670000.0
2008-07-24 00:00:00,79.097,79.129,79.07,79.098,639850000.0
2008-07-24 00:15:00,79.136,79.136,79.077,79.098,566420000.0
2008-07-24 00:30:00,79.134,79.15,79.087,79.127,692110000.0
2008-07-24 00:45:00,79.112,79.12,79.06,79.061,750910000.0
2008-07-24 01:00:00,79.086,79.113,79.049,79.049,711910000.0
2008-07-24 01:15:00,79.092,79.12,79.02,79.027,1003900000.0
2008-07-24 01:30:00,79.043,79.135,79.028,79.082,850840000.0
2008-07-24 01:45:00,79.106,79.109,79.054,79.071,879240000.0
2008-07-24 02:00:00,79.109,79.117,79.069,79.091,1041970000.0
2008-07-24 02:15:00,79.116,79.116,79.029,79.053,944080000.0
2008-07-24 02:30:00,79.083,79.11,78.988,79.004,952040000.0
2008-07-24 02:45:00,79.048,79.048,78.986,78.987,1194080000.0
2008-07-24 03:00:00,79.027,79.027,78.971,79.001,1219190000.0
2008-07-24 03:15:00,79.016,79.043,78.979,79.043,1136670000.0
2008-07-24 03:30:00,79.044,79.09,79.004,79.03,1310200000.0
2008-07-24 03:45:00,79.084,79.084,78.938,78.938,1126050000.0
2008-07-24 04:00:00,78.976,78.994,78.927,78.959,1288790000.0
2008-07-24 04:15:00,78.984,79.016,78.947,79.012,1093640000.0
2008-07-24 04:30:00,79.028,79.028,78.959,78.976,1033960000.0
2008-07-24 04:45:00,79.013,79.013,78.94,78.96,763430000.0
2008-07-24 05:00:00,78.978,78.99,78.909,78.97,1059630000.0
2008-07-24 05:15:00,79.003,79.003,78.932,78.973,1186870000.0
2008-07-24 05:30:00,79.011,79.061,78.988,79.027,1130960000.0
2008-07-24 05:45:00,79.043,79.107,79.014,79.078,1168560000.0
2008-07-24 06:00:00,79.1,79.118,79.049,79.117,997040000.0
2008-07-24 06:15:00,79.122,79.353,79.09,79.215,1085920000.0
2008-07-24 06:30:00,79.223,79.223,79.148,79.16,1143040000.0
2008-07-24 06:45:00,79.174,79.21,79.15,79.159,1003620000.0
2008-07-24 07:00:00,79.165,79.183,79.141,79.149,955960000.0
2008-07-24 07:15:00,79.161,79.177,79.127,79.128,975460000.0
2008-07-24 07:30:00,79.135,79.171,79.102,79.115,1316870000.0
2008-07-24 07:45:00,79.193,79.193,79.107,79.107,1136160000.0
2008-07-24 08:00:00,79.133,79.24,79.115,79.212,1001920000.0
2008-07-24 08:15:00,79.216,79.219,79.14,79.17,1243830000.0
2008-07-24 08:30:00,79.171,79.176,79.134,79.139,940240000.0
2008-07-24 08:45:00,79.149,79.164,79.054,79.114,980210000.0
2008-07-24 09:00:00,79.114,79.138,79.046,79.09,1274690000.0
2008-07-24 09:15:00,79.09,79.174,79.081,79.166,1129030000.0
2008-07-24 09:30:00,79.172,79.174,79.111,79.147,973790000.0
2008-07-24 09:45:00,79.17,79.185,79.104,79.175,1208060000.0
2008-07-24 10:00:00,79.164,79.173,79.063,79.096,800980000.0
2008-07-24 10:15:00,79.1,79.128,79.061,79.109,875950000.0
2008-07-24 10:30:00,79.126,79.175,79.025,79.053,1212890000.0
2008-07-24 10:45:00,79.045,79.083,78.973,79.038,1247570000.0
2008-07-24 11:00:00,79.043,79.099,79.0,79.011,993110000.0
2008-07-24 11:15:00,79.014,79.057,79.003,79.035,1043950000.0
2008-07-24 11:30:00,79.066,79.112,79.021,79.023,976670000.0
2008-07-24 11:45:00,79.041,79.063,78.998,79.045,1240360000.0
2008-07-24 12:00:00,79.065,79.144,79.017,79.131,1059960000.0
2008-07-24 12:15:00,79.143,79.185,79.122,79.155,1006940000.0
2008-07-24 12:30:00,79.174,79.174,79.073,79.078,1306970000.0
2008-07-24 12:45:00,79.094,79.161,79.075,79.083,1022760000.0
2008-07-24 13:00:00,79.096,79.152,79.094,79.141,1298290000.0
2008-07-24 13:15:00,79.147,79.169,79.102,79.108,1106020000.0
2008-07-24 13:30:00,79.145,79.149,79.116,79.139,1106330000.0
2008-07-24 13:45:00,79.163,79.163,79.08,79.114,961030000.0
2008-07-24 14:00:00,79.116,79.142,79.085,79.1,1067340000.0
2008-07-24 14:15:00,79.105,79.132,79.074,79.111,1091250000.0
2008-07-24 14:30:00,79.127,79.141,79.043,79.111,1124030000.0
2008-07-24 14:45:00,79.136,79.144,79.071,79.086,994250000.0
2008-07-24 15:00:00,79.106,79.107,79.029,79.029,1028990000.0
2008-07-24 15:15:00,79.053,79.131,79.032,79.116,1313100000.0
2008-07-24 15:30:00,79.141,79.143,79.062,79.106,1106020000.0
2008-07-24 15:45:00,79.105,79.113,78.999,79.041,1145470000.0
2008-07-24 16:00:00,79.061,79.061,78.891,78.982,1051220000.0
2008-07-24 16:15:00,78.988,79.024,78.954,78.987,1079630000.0
2008-07-24 16:30:00,79.002,79.074,78.982,79.049,1017630000.0
2008-07-24 16:45:00,79.064,79.096,79.035,79.041,1214730000.0
2008-07-24 17:00:00,79.021,79.042,78.964,79.007,1120410000.0
2008-07-24 17:15:00,79.004,79.074,78.927,78.934,1025480000.0
2008-07-24 17:30:00,78.917,78.977,78.879,78.952,1208790000.0
2008-07-24 17:45:00,78.958,78.993,78.93,78.967,1109860000.0
2008-07-24 18:00:00,78.985,79.017,78.919,78.929,1092230000.0
2008-07-24 18:15:00,78.955,79.001,78.928,78.938,1259390000.0
2008-07-24 18:30:00,78.973,78.973,78.88,78.962,1226690000.0
2008-07-24 18:45:00,78.956,78.968,78.901,78.907,902170000.0
2008-07-24 19:00:00,78.943,78.982,78.865,78.968,1035650000.0
2008-07-24 19:15:00,78.993,78.993,78.899,78.936,1068040000.0
2008-07-24 19:30:00,78.944,78.959,78.827,78.831,1294120000.0
2008-07-24 19:45:00,78.856,78.867,78.79,78.802,1119740000.0
2008-07-24 20:00:00,78.823,78.829,78.682,78.712,1096500000.0
2008-07-24 20:15:00,78.734,78.76,78.668,78.739,1308280000.0
2008-07-24 20:30:00,78.773,78.796,78.692,78.724,1040170000.0
2008-07-24 20:45:00,78.75,78.783,78.709,78.747,1058180000.0
2008-07-24 21:00:00,78.776,78.846,78.748,78.797,1208110000.0
2008-07-24 21:15:00,78.81,78.81,78.712,78.754,1562970000.0
2008-07-24 21:30:00,78.782,78.782,78.688,78.696,1232920000.0
2008-07-24 21:45:00,78.725,78.735,78.69,78.714,1230720000.0
2008-07-24 22:00:00,78.736,78.736,78.663,78.669,1328250000.0
2008-07-24 22:15:00,78.695,78.723,78.664,78.7,1180970000.0
2008-07-24 22:30:00,78.716,78.76,78.697,78.741,990570000.0
2008-07-24 22:45:00,78.745,78.801,78.733,78.76,794530000.0
2008-07-24 23:00:00,78.782,78.845,78.736,78.845,841190000.0
2008-07-24 23:15:00,78.867,78.867,78.793,78.857,681200000.0
2008-07-24 23:30:00,78.847,78.86,78.808,78.82,643480000.0
2008-07-24 23:45:00,78.868,78.868,78.79,78.822,641290000.0
2008-07-25 00:00:00,78.849,78.849,78.799,78.839,795630000.0
2008-07-25 00:15:00,78.846,78.879,78.794,78.844,495270000.0
2008-07-25 00:30:00,78.878,78.89,78.824,78.857,591250000.0
2008-07-25 00:45:00,78.885,78.885,78.823,78.824,551190000.0
2008-07-25 01:00:00,78.871,78.882,78.81,78.868,715960000.0
2008-07-25 01:15:00,78.876,78.876,78.764,78.779,1054190000.0
2008-07-25 01:30:00,78.795,78.796,78.731,78.779,973970000.0
2008-07-25 01:45:00,78.807,78.807,78.734,78.747,790240000.0
2008-07-25 02:00:00,78.781,78.79,78.704,78.713,1132000000.0
2008-07-25 02:15:00,78.731,78.745,78.691,78.709,895070000.0
2008-07-25 02:30:00,78.743,78.78,78.688,78.738,947820000.0
2008-07-25 02:45:00,78.773,78.85,78.712,78.724,1201980000.0
2008-07-25 03:00:00,78.763,78.782,78.701,78.707,1197890000.0
2008-07-25 03:15:00,78.719,78.73,78.655,78.661,997420000.0
2008-07-25 03:30:00,78.694,78.694,78.625,78.638,1328730000.0
2008-07-25 03:45:00,78.661,78.705,78.64,78.681,1123840000.0
2008-07-25 04:00:00,78.705,78.732,78.66,78.666,1187560000.0
2008-07-25 04:15:00,78.702,78.702,78.61,78.615,1358510000.0
2008-07-25 04:30:00,78.633,78.644,78.589,78.59,1277840000.0
2008-07-25 04:45:00,78.604,78.604,78.542,78.585,845980000.0
2008-07-25 05:00:00,78.583,78.611,78.554,78.578,894730000.0
2008-07-25 05:15:00,78.607,78.621,78.566,78.568,1102120000.0
2008-07-25 05:30:00,78.622,78.622,78.547,78.58,1084120000.0
2008-07-25 05:45:00,78.594,78.603,78.479,78.497,1157450000.0
2008-07-25 06:00:00,78.522,78.55,78.465,78.481,1049720000.0
2008-07-25 06:15:00,78.487,78.507,78.433,78.466,1067340000.0
2008-07-25 06:30:00,78.504,78.543,78.451,78.458,1132280000.0
2008-07-25 06:45:00,78.483,78.543,78.46,78.524,1016160000.0
2008-07-25 07:00:00,78.559,78.559,78.434,78.482,956850000.0
2008-07-25 07:15:00,78.505,78.514,78.438,78.492,716230000.0
2008-07-25 07:30:00,78.511,78.516,78.41,78.504,1312510000.0
2008-07-25 07:45:00,78.514,78.514,78.457,78.489,1155200000.0
2008-07-25 08:00:00,78.514,78.514,78.416,78.497,1064700000.0
2008-07-25 08:15:00,78.503,78.503,78.415,78.42,1280820000.0
2008-07-25 08:30:00,78.436,78.451,78.355,78.404,1054900000.0
2008-07-25 08:45:00,78.453,78.562,78.411,78.488,995310000.0
2008-07-25 09:00:00,78.512,78.512,78.39,78.41,1249580000.0
2008-07-25 09:15:00,78.424,78.464,78.364,78.425,1117880000.0
2008-07-25 09:30:00,78.445,78.483,78.426,78.462,965580000.0
2008-07-25 09:45:00,78.478,78.536,78.463,78.527,1207910000.0
2008-07-25 10:00:00,78.535,78.634,78.514,78.578,813730000.0
2008-07-25 10:15:00,78.578,78.703,78.563,78.688,853940000.0
2008-07-25 10:30:00,78.697,78.737,78.626,78.696,1225420000.0
2008-07-25 10:45:00,78.724,78.731,78.627,78.649,1241540000.0
2008-07-25 11:00:00,78.654,78.721,78.604,78.662,997180000.0
2008-07-25 11:15:00,78.669,78.673,78.597,78.626,1051480000.0
2008-07-25 11:30:00,78.65,78.773,78.615,78.683,1003800000.0
2008-07-25 11:45:00,78.707,78.8,78.668,78.783,1222320000.0
2008-07-25 12:00:00,78.805,78.952,78.762,78.913,1087540000.0
2008-07-25 12:15:00,78.937,78.957,78.876,78.889,1026740000.0
2008-07-25 12:30:00,78.892,78.956,78.871,78.907,1295660000.0
2008-07-25 12:45:00,78.919,78.925,78.815,78.824,994320000.0
2008-07-25 13:00:00,78.812,78.895,78.812,78.858,1329200000.0
2008-07-25 13:15:00,78.866,78.923,78.824,78.89,1082460000.0
2008-07-25 13:30:00,78.908,78.933,78.859,78.918,1142160000.0
2008-07-25 13:45:00,78.943,79.024,78.91,79.0,976890000.0
2008-07-25 14:00:00,79.016,79.016,78.791,78.803,1124550000.0
2008-07-25 14:15:00,78.793,78.903,78.784,78.88,1095800000.0
2008-07-25 14:30:00,78.911,79.167,78.911,79.136,1149400000.0
2008-07-25 14:45:00,79.134,79.159,79.037,79.095,991650000.0
2008-07-25 15:00:00,79.099,79.121,79.024,79.068,1013000000.0
2008-07-25 15:15:00,79.088,79.13,79.046,79.094,1290300000.0
2008-07-25 15:30:00,79.105,79.114,79.025,79.039,1061530000.0
2008-07-25 15:45:00,79.047,79.132,78.993,79.092,1110630000.0
2008-07-25 16:00:00,79.091,79.212,79.077,79.199,1091350000.0
2008-07-25 16:15:00,79.205,79.223,79.133,79.136,1054510000.0
2008-07-25 16:30:00,79.148,79.191,79.126,79.18,988930000.0
2008-07-25 16:45:00,79.194,79.242,79.165,79.183,1245950000.0
2008-07-25 17:00:00,79.196,79.208,79.121,79.196,1122200000.0
2008-07-25 17:15:00,79.22,79.234,79.155,79.174,994920000.0
2008-07-25 17:30:00,79.202,79.264,79.187,79.217,1174570000.0
2008-07-25 17:45:00,79.208,79.233,79.182,79.218,1092870000.0
2008-07-25 18:00:00,79.232,79.232,79.158,79.182,1065480000.0
2008-07-25 18:15:00,79.214,79.242,79.163,79.213,1261190000.0
2008-07-25 18:30:00,79.236,79.246,79.197,79.225,1227190000.0
2008-07-25 18:45:00,79.245,79.263,79.213,79.239,881790000.0
2008-07-25 19:00:00,79.272,79.293,79.13,79.203,1018640000.0
2008-07-25 19:15:00,79.204,79.293,79.189,79.253,997920000.0
2008-07-25 19:30:00,79.244,79.282,79.19,79.196,1303660000.0
2008-07-25 19:45:00,79.214,79.282,79.194,79.233,1145420000.0
2008-07-25 20:00:00,79.254,79.262,79.217,79.233,1106700000.0
2008-07-25 20:15:00,79.246,79.272,79.184,79.2,1280150000.0
2008-07-25 20:30:00,79.222,79.228,79.174,79.221,1024540000.0
2008-07-25 20:45:00,79.249,79.286,79.209,79.229,881270000.0
2008-07-25 21:00:00,79.263,79.263,79.206,79.235,1185370000.0
2008-07-25 21:15:00,79.263,79.263,79.194,79.227,1554230000.0
2008-07-25 21:30:00,79.244,79.25,79.204,79.208,1026030000.0
2008-07-25 21:45:00,79.236,79.254,79.204,79.223,1119800000.0
2008-07-25 22:00:00,79.253,79.261,79.208,79.231,957070000.0
2008-07-25 22:15:00,79.254,79.254,79.208,79.227,1013810000.0
2008-07-25 22:30:00,79.246,79.29,79.218,79.248,858170000.0
2008-07-25 22:45:00,79.265,79.282,79.214,79.225,868740000.0
2008-07-28 02:00:00,79.219,79.272,79.178,79.232,973930000.0
2008-07-28 02:15:00,79.264,79.273,79.212,79.233,1013980000.0
2008-07-28 02:30:00,79.269,79.269,79.189,79.21,1298130000.0
2008-07-28 02:45:00,79.237,79.237,79.182,79.206,1013740000.0
2008-07-28 03:00:00,79.224,79.24,79.196,79.225,967870000.0
2008-07-28 03:15:00,79.236,79.236,79.179,79.186,895280000.0
2008-07-28 03:30:00,79.182,79.2,79.144,79.151,1056120000.0
2008-07-28 03:45:00,79.19,79.19,79.112,79.115,1263490000.0
2008-07-28 04:00:00,79.133,79.148,79.093,79.118,1149920000.0
2008-07-28 04:15:00,79.133,79.169,79.107,79.12,724640000.0
2008-07-28 04:30:00,79.141,79.141,79.062,79.098,857950000.0
2008-07-28 04:45:00,79.116,79.116,79.051,79.052,834100000.0
2008-07-28 05:00:00,79.07,79.071,79.006,79.011,946400000.0
2008-07-28 05:15:00,79.031,79.039,78.979,79.03,1120580000.0
2008-07-28 05:30:00,79.066,79.075,79.02,79.045,1241060000.0
2008-07-28 05:45:00,79.05,79.083,78.984,78.998,1294610000.0
2008-07-28 06:00:00,79.052,79.054,78.98,79.015,1239740000.0
2008-07-28 06:15:00,79.055,79.072,78.979,78.99,1421960000.0
2008-07-28 06:30:00,79.047,79.047,78.931,78.95,1728070000.0
2008-07-28 06:45:00,78.967,79.004,78.923,78.992,1285910000.0
2008-07-28 07:00:00,79.004,79.008,78.936,78.954,1049070000.0
2008-07-28 07:15:00,79.022,79.031,78.939,78.969,995330000.0
2008-07-28 07:30:00,78.978,79.012,78.947,78.986,1264440000.0
2008-07-28 07:45:00,79.01,79.019,78.982,78.991,1094320000.0
2008-07-28 08:00:00,79.008,79.009,78.95,78.968,1114740000.0
2008-07-28 08:15:00,78.992,79.008,78.947,78.947,1284430000.0
2008-07-28 08:30:00,78.947,78.96,78.868,78.943,1040020000.0
2008-07-28 08:45:00,78.979,78.993,78.863,78.888,1037790000.0
2008-07-28 09:00:00,78.881,78.929,78.833,78.9,884020000.0
2008-07-28 09:15:00,78.921,78.963,78.873,78.896,1225220000.0
2008-07-28 09:30:00,78.9,78.959,78.872,78.922,1287250000.0
2008-07-28 09:45:00,78.974,79.014,78.908,78.935,1065400000.0
2008-07-28 10:00:00,78.95,78.952,78.889,78.923,1105240000.0
2008-07-28 10:15:00,78.929,78.929,78.846,78.867,1168220000.0
2008-07-28 10:30:00,78.857,78.954,78.835,78.945,1025650000.0
2008-07-28 10:45:00,78.964,78.994,78.904,78.983,1112140000.0
2008-07-28 11:00:00,78.975,79.054,78.95,79.051,1225080000.0
2008-07-28 11:15:00,79.053,79.071,78.983,79.049,982790000.0
2008-07-28 11:30:00,79.05,79.11,79.02,79.074,1069130000.0
2008-07-28 11:45:00,79.073,79.085,79.022,79.048,1039250000.0
2008-07-28 12:00:00,79.082,79.093,79.01,79.046,1141880000.0
2008-07-28 12:15:00,79.082,79.097,79.056,79.072,1088970000.0
2008-07-28 12:30:00,79.08,79.12,79.059,79.089,1311620000.0
2008-07-28 12:45:00,79.1,79.106,79.053,79.053,1018290000.0
2008-07-28 13:00:00,79.051,79.059,78.964,78.992,1009170000.0
2008-07-28 13:15:00,79.01,79.023,78.969,79.015,1077850000.0
2008-07-28 13:30:00,79.013,79.083,79.013,79.04,1039870000.0
2008-07-28 13:45:00,79.047,79.069,79.014,79.015,1163550000.0
2008-07-28 14:00:00,79.03,79.051,78.995,79.022,981200000.0
2008-07-28 14:15:00,79.05,79.052,78.947,79.016,1114550000.0
2008-07-28 14:30:00,79.038,79.053,78.954,78.963,1073210000.0
2008-07-28 14:45:00,78.986,79.025,78.96,79.001,1298900000.0
2008-07-28 15:00:00,79.018,79.053,78.976,79.013,1023350000.0
2008-07-28 15:15:00,79.031,79.031,78.947,78.994,1288310000.0
2008-07-28 15:30:00,79.001,79.052,78.984,79.014,1030690000.0
2008-07-28 15:45:00,79.027,79.04,78.982,79.026,1132150000.0
2008-07-28 16:00:00,79.025,79.071,78.988,79.021,1243740000.0
2008-07-28 16:15:00,79.009,79.012,78.96,78.97,985050000.0
2008-07-28 16:30:00,78.963,78.982,78.924,78.94,1080360000.0
2008-07-28 16:45:00,78.955,78.955,78.91,78.927,1001360000.0
2008-07-28 17:00:00,78.936,78.954,78.88,78.89,1249440000.0
2008-07-28 17:15:00,78.891,78.893,78.805,78.813,1238500000.0
2008-07-28 17:30:00,78.812,78.83,78.734,78.781,877850000.0
2008-07-28 17:45:00,78.798,78.859,78.77,78.818,811640000.0
2008-07-28 18:00:00,78.833,78.883,78.812,78.813,1182330000.0
2008-07-28 18:15:00,78.815,78.836,78.78,78.786,949430000.0
2008-07-28 18:30:00,78.848,78.848,78.737,78.759,1112210000.0
2008-07-28 18:45:00,78.754,78.783,78.735,78.761,1241370000.0
2008-07-28 19:00:00,78.79,78.81,78.754,78.773,996480000.0
2008-07-28 19:15:00,78.792,78.808,78.752,78.768,1038630000.0
2008-07-28 19:30:00,78.773,78.813,78.753,78.796,1278720000.0
2008-07-28 19:45:00,78.814,78.825,78.72,78.791,1005290000.0
2008-07-28 20:00:00,78.804,78.839,78.784,78.811,1153260000.0
2008-07-28 20:15:00,78.822,78.837,78.774,78.788,1300020000.0
2008-07-28 20:30:00,78.804,78.913,78.792,78.822,972390000.0
2008-07-28 20:45:00,78.846,78.86,78.8,78.82,960040000.0
2008-07-28 21:00:00,78.838,78.891,78.821,78.871,1041970000.0
2008-07-28 21:15:00,78.892,78.903,78.846,78.858,1117390000.0
2008-07-28 21:30:00,78.854,78.873,78.792,78.792,1027530000.0
2008-07-28 21:45:00,78.801,78.83,78.769,78.787,1014450000.0
2008-07-28 22:00:00,78.798,78.839,78.781,78.795,1162560000.0
2008-07-28 22:15:00,78.804,78.832,78.787,78.797,1138550000.0
2008-07-28 22:30:00,78.798,78.82,78.782,78.787,1200850000.0
2008-07-28 22:45:00,78.803,78.814,78.778,78.786,1156400000.0
2008-07-28 23:00:00,78.797,78.85,78.781,78.819,806220000.0
2008-07-28 23:15:00,78.831,78.831,78.782,78.8,1260140000.0
2008-07-28 23:30:00,78.816,78.819,78.781,78.788,1329270000.0
2008-07-28 23:45:00,78.834,78.838,78.789,78.821,1345230000.0
2008-07-29 00:00:00,78.839,78.84,78.796,78.808,1070730000.0
2008-07-29 00:15:00,78.856,78.859,78.796,78.828,1410010000.0
2008-07-29 00:30:00,78.866,78.867,78.808,78.816,1242720000.0
2008-07-29 00:45:00,78.841,78.856,78.806,78.816,1141080000.0
2008-07-29 01:00:00,78.84,78.841,78.787,78.795,1166540000.0
2008-07-29 01:15:00,78.828,78.828,78.784,78.798,1045110000.0
2008-07-29 01:30:00,78.807,78.807,78.76,78.777,1058000000.0
2008-07-29 01:45:00,78.801,78.808,78.757,78.783,1139950000.0
2008-07-29 02:00:00,78.822,78.822,78.758,78.788,948010000.0
2008-07-29 02:15:00,78.814,78.833,78.778,78.833,1249550000.0
2008-07-29 02:30:00,78.87,78.874,78.812,78.869,1225510000.0
2008-07-29 02:45:00,78.912,78.953,78.833,78.833,1290020000.0
2008-07-29 03:00:00,78.835,78.852,78.785,78.8,1068350000.0
2008-07-29 03:15:00,78.801,78.808,78.742,78.748,1401650000.0
2008-07-29 03:30:00,78.763,78.797,78.75,78.777,1004380000.0
2008-07-29 03:45:00,78.793,78.863,78.767,78.834,1130470000.0
2008-07-29 04:00:00,78.852,78.868,78.803,78.818,893570000.0
2008-07-29 04:15:00,78.824,78.832,78.783,78.797,1143920000.0
2008-07-29 04:30:00,78.8,78.803,78.756,78.758,1085650000.0
2008-07-29 04:45:00,78.792,78.792,78.721,78.764,1003020000.0
2008-07-29 05:00:00,78.756,78.789,78.718,78.725,889550000.0
2008-07-29 05:15:00,78.746,78.828,78.736,78.754,900990000.0
2008-07-29 05:30:00,78.746,78.787,78.727,78.759,1109970000.0
2008-07-29 05:45:00,78.777,78.779,78.741,78.766,1146350000.0
2008-07-29 06:00:00,78.81,78.81,78.756,78.761,832570000.0
2008-07-29 06:15:00,78.763,78.809,78.729,78.775,1108550000.0
2008-07-29 06:30:00,78.858,78.858,78.773,78.791,959280000.0
2008-07-29 06:45:00,78.845,78.858,78.726,78.749,1230200000.0
2008-07-29 07:00:00,78.766,78.804,78.748,78.779,918810000.0
2008-07-29 07:15:00,78.82,78.82,78.742,78.765,1185490000.0
2008-07-29 07:30:00,78.771,78.79,78.741,78.765,859720000.0
2008-07-29 07:45:00,78.773,78.805,78.748,78.788,1234050000.0
2008-07-29 08:00:00,78.81,78.896,78.79,78.896,945280000.0
2008-07-29 08:15:00,78.895,78.895,78.818,78.825,1156200000.0
2008-07-29 08:30:00,78.841,78.936,78.818,78.908,1227930000.0
2008-07-29 08:45:00,78.908,78.924,78.862,78.878,1077640000.0
2008-07-29 09:00:00,78.89,78.913,78.848,78.879,1093290000.0
2008-07-29 09:15:00,78.893,78.894,78.862,78.892,1133540000.0
2008-07-29 09:30:00,78.893,78.911,78.848,78.861,1043370000.0
2008-07-29 09:45:00,78.866,78.891,78.828,78.828,926440000.0
2008-07-29 10:00:00,78.843,78.862,78.799,78.802,696320000.0
2008-07-29 10:15:00,78.825,78.831,78.762,78.786,906320000.0
2008-07-29 10:30:00,78.803,78.89,78.786,78.845,1288550000.0
2008-07-29 10:45:00,78.905,78.905,78.832,78.871,1169360000.0
2008-07-29 11:00:00,78.875,78.898,78.822,78.841,1050520000.0
2008-07-29 11:15:00,78.864,78.912,78.828,78.891,1011560000.0
2008-07-29 11:30:00,78.91,78.91,78.797,78.828,977510000.0
2008-07-29 11:45:00,78.836,78.836,78.783,78.801,1333410000.0
2008-07-29 12:00:00,78.814,78.834,78.771,78.828,1090530000.0
2008-07-29 12:15:00,78.857,78.921,78.844,78.881,1002100000.0
2008-07-29 12:30:00,78.886,78.896,78.822,78.829,1034780000.0
2008-07-29 12:45:00,78.835,78.935,78.82,78.923,1276200000.0
2008-07-29 13:00:00,78.935,78.951,78.895,78.924,1023550000.0
2008-07-29 13:15:00,78.937,79.05,78.911,78.95,1036010000.0
2008-07-29 13:30:00,78.978,79.054,78.956,78.961,1161600000.0
2008-07-29 13:45:00,78.968,79.068,78.95,78.98,1000170000.0
2008-07-29 14:00:00,78.974,79.011,78.948,78.985,966060000.0
2008-07-29 14:15:00,78.979,79.023,78.953,78.964,1062070000.0
2008-07-29 14:30:00,78.987,78.993,78.899,78.906,953070000.0
2008-07-29 14:45:00,78.943,78.954,78.911,78.92,1125770000.0
2008-07-29 15:00:00,78.967,79.003,78.935,78.988,1024770000.0
2008-07-29 15:15:00,78.983,78.992,78.932,78.94,1332560000.0
2008-07-29 15:30:00,78.946,79.012,78.93,79.012,1087370000.0
2008-07-29 15:45:00,79.007,79.021,78.933,79.005,1106580000.0
2008-07-29 16:00:00,79.042,79.17,79.006,79.059,1031740000.0
2008-07-29 16:15:00,79.139,79.139,78.987,79.001,1013330000.0
2008-07-29 16:30:00,78.998,79.083,78.984,79.008,1012620000.0
2008-07-29 16:45:00,79.014,79.068,78.993,79.032,1285230000.0
2008-07-29 17:00:00,79.031,79.049,78.971,78.979,1038070000.0
2008-07-29 17:15:00,78.976,79.018,78.929,78.948,1161870000.0
2008-07-29 17:30:00,78.962,79.031,78.95,78.998,710280000.0
2008-07-29 17:45:00,79.006,79.052,78.981,79.029,1217210000.0
2008-07-29 18:00:00,79.03,79.062,79.004,79.021,1273970000.0
2008-07-29 18:15:00,79.047,79.064,78.977,79.013,1028180000.0
2008-07-29 18:30:00,79.011,79.027,78.974,79.007,978110000.0
2008-07-29 18:45:00,79.025,79.064,78.961,78.983,923240000.0
2008-07-29 19:00:00,78.967,79.009,78.958,78.967,1023910000.0
2008-07-29 19:15:00,78.992,79.042,78.971,78.983,1111670000.0
2008-07-29 19:30:00,78.995,79.044,78.973,78.983,1128870000.0
2008-07-29 19:45:00,78.995,79.031,78.964,78.99,1083630000.0
2008-07-29 20:00:00,78.984,79.02,78.9,78.918,1386510000.0
2008-07-29 20:15:00,78.94,79.0,78.91,78.992,1264400000.0
2008-07-29 20:30:00,78.982,78.982,78.901,78.922,1418420000.0
2008-07-29 20:45:00,78.961,79.006,78.939,78.978,1022880000.0
2008-07-29 21:00:00,78.995,78.999,78.954,78.976,1273230000.0
2008-07-29 21:15:00,79.01,79.01,78.923,78.943,1530400000.0
2008-07-29 21:30:00,78.968,78.968,78.92,78.966,1329390000.0
2008-07-29 21:45:00,78.995,78.995,78.949,78.961,1070360000.0
2008-07-29 22:00:00,79.003,79.003,78.918,78.936,1286500000.0
2008-07-29 22:15:00,78.955,78.964,78.886,78.896,1309820000.0
2008-07-29 22:30:00,78.934,78.939,78.884,78.929,1129230000.0
2008-07-29 22:45:00,78.965,78.965,78.918,78.947,577550000.0
2008-07-29 23:00:00,78.969,78.989,78.926,78.941,661620000.0
2008-07-29 23:15:00,78.959,78.991,78.949,78.979,512400000.0
2008-07-29 23:30:00,78.995,79.025,78.971,79.001,588000000.0
2008-07-29 23:45:00,79.027,79.048,78.979,79.042,649470000.0
2008-07-30 00:00:00,79.024,79.024,78.967,78.99,1039790000.0
2008-07-30 00:15:00,79.017,79.019,78.987,79.008,846370000.0
2008-07-30 00:30:00,79.056,79.057,78.98,78.987,849250000.0
2008-07-30 00:45:00,79.016,79.016,78.963,78.976,919410000.0
2008-07-30 01:00:00,78.991,79.01,78.961,78.988,703890000.0
2008-07-30 01:15:00,79.015,79.015,78.954,78.969,811950000.0
2008-07-30 01:30:00,78.995,78.995,78.937,78.94,782190000.0
2008-07-30 01:45:00,78.977,78.983,78.911,78.928,776160000.0
2008-07-30 02:00:00,78.963,79.019,78.905,79.018,875240000.0
2008-07-30 02:15:00,79.005,79.005,78.939,78.995,1178860000.0
2008-07-30 02:30:00,79.052,79.052,78.975,78.999,996340000.0
2008-07-30 02:45:00,79.026,79.026,78.949,78.949,1207200000.0
2008-07-30 03:00:00,78.962,78.962,78.903,78.929,1137090000.0
2008-07-30 03:15:00,78.961,78.988,78.9,78.9,1321730000.0
2008-07-30 03:30:00,78.907,78.989,78.881,78.901,880020000.0
2008-07-30 03:45:00,78.978,78.978,78.887,78.938,1329700000.0
2008-07-30 04:00:00,78.965,78.965,78.88,78.92,736590000.0
2008-07-30 04:15:00,78.933,78.951,78.889,78.91,1221340000.0
2008-07-30 04:30:00,78.933,78.933,78.891,78.898,1151910000.0
2008-07-30 04:45:00,78.923,78.923,78.869,78.871,1084140000.0
2008-07-30 05:00:00,78.882,78.958,78.87,78.927,744290000.0
2008-07-30 05:15:00,78.909,78.948,78.88,78.888,820490000.0
2008-07-30 05:30:00,78.917,78.932,78.864,78.885,1008000000.0
2008-07-30 05:45:00,78.894,78.899,78.856,78.88,1257050000.0
2008-07-30 06:00:00,78.904,78.964,78.86,78.893,833660000.0
2008-07-30 06:15:00,78.95,78.964,78.862,78.915,815060000.0
2008-07-30 06:30:00,78.966,78.971,78.891,78.891,1122980000.0
2008-07-30 06:45:00,78.924,78.978,78.891,78.918,1138940000.0
2008-07-30 07:00:00,78.932,78.97,78.909,78.932,979560000.0
2008-07-30 07:15:00,78.955,78.955,78.883,78.895,1359990000.0
2008-07-30 07:30:00,78.908,78.94,78.883,78.926,894960000.0
2008-07-30 07:45:00,78.933,78.957,78.878,78.912,1320640000.0
2008-07-30 08:00:00,78.913,78.95,78.859,78.934,942760000.0
2008-07-30 08:15:00,78.935,78.967,78.864,78.895,1129380000.0
2008-07-30 08:30:00,78.923,78.943,78.834,78.87,1225940000.0
2008-07-30 08:45:00,78.896,78.916,78.854,78.871,1060650000.0
2008-07-30 09:00:00,78.873,78.873,78.792,78.853,1081190000.0
2008-07-30 09:15:00,78.856,78.866,78.786,78.821,1131370000.0
2008-07-30 09:30:00,78.827,78.86,78.807,78.83,903280000.0
2008-07-30 09:45:00,78.848,78.894,78.82,78.89,947930000.0
2008-07-30 10:00:00,78.903,78.913,78.872,78.887,718150000.0
2008-07-30 10:15:00,78.896,78.912,78.851,78.851,880680000.0
2008-07-30 10:30:00,78.862,78.867,78.774,78.805,1260890000.0
2008-07-30 10:45:00,78.807,78.808,78.752,78.79,1169310000.0
2008-07-30 11:00:00,78.808,78.821,78.689,78.69,1007170000.0
2008-07-30 11:15:00,78.708,78.774,78.685,78.75,1019780000.0
2008-07-30 11:30:00,78.765,78.792,78.706,78.772,1000600000.0
2008-07-30 11:45:00,78.801,78.835,78.765,78.826,1338610000.0
2008-07-30 12:00:00,78.845,78.853,78.737,78.75,1111750000.0
2008-07-30 12:15:00,78.764,78.771,78.72,78.75,1020610000.0
2008-07-30 12:30:00,78.792,78.792,78.659,78.705,1038190000.0
2008-07-30 12:45:00,78.706,78.77,78.651,78.689,1294400000.0
2008-07-30 13:00:00,78.7,78.769,78.692,78.734,1115230000.0
2008-07-30 13:15:00,78.759,78.791,78.723,78.769,843880000.0
2008-07-30 13:30:00,78.789,78.792,78.723,78.768,1054680000.0
2008-07-30 13:45:00,78.793,78.793,78.743,78.778,1040040000.0
2008-07-30 14:00:00,78.779,78.812,78.75,78.812,859570000.0
2008-07-30 14:15:00,78.824,78.978,78.804,78.926,1097690000.0
2008-07-30 14:30:00,78.956,78.977,78.904,78.933,1089670000.0
2008-07-30 14:45:00,78.976,79.02,78.905,78.996,1113800000.0
2008-07-30 15:00:00,79.026,79.026,78.946,78.982,1008400000.0
2008-07-30 15:15:00,78.993,79.016,78.93,78.965,1307480000.0
2008-07-30 15:30:00,78.934,79.041,78.933,78.955,1083320000.0
2008-07-30 15:45:00,78.959,79.01,78.892,78.892,1095050000.0
2008-07-30 16:00:00,78.907,78.993,78.884,78.965,1058600000.0
2008-07-30 16:15:00,79.002,79.009,78.943,78.967,1016300000.0
2008-07-30 16:30:00,78.979,79.019,78.92,79.005,1001990000.0
2008-07-30 16:45:00,78.996,79.052,78.949,78.995,1279840000.0
2008-07-30 17:00:00,78.984,79.049,78.984,79.029,1054050000.0
2008-07-30 17:15:00,79.015,79.055,78.979,79.02,1131900000.0
2008-07-30 17:30:00,79.006,79.029,78.98,78.989,808850000.0
2008-07-30 17:45:00,79.031,79.044,78.984,79.019,1142420000.0
2008-07-30 18:00:00,79.025,79.027,78.941,78.963,1183630000.0
2008-07-30 18:15:00,78.981,79.024,78.953,79.005,1053230000.0
2008-07-30 18:30:00,79.03,79.03,78.952,78.993,993220000.0
2008-07-30 18:45:00,79.003,79.025,78.935,79.021,1012750000.0
2008-07-30 19:00:00,79.013,79.051,78.92,78.982,1169620000.0
2008-07-30 19:15:00,78.989,79.005,78.93,78.988,1123570000.0
2008-07-30 19:30:00,78.991,78.991,78.889,78.944,1032230000.0
2008-07-30 19:45:00,78.943,78.97,78.873,78.94,932820000.0
2008-07-30 20:00:00,78.974,78.98,78.894,78.899,1384190000.0
2008-07-30 20:15:00,78.936,78.985,78.88,78.985,1106420000.0
2008-07-30 20:30:00,78.991,79.035,78.955,78.97,1436760000.0
2008-07-30 20:45:00,78.983,79.025,78.944,79.025,1008790000.0
2008-07-30 21:00:00,79.043,79.043,78.94,78.987,1189170000.0
2008-07-30 21:15:00,79.004,79.008,78.917,78.952,1333610000.0
2008-07-30 21:30:00,78.986,79.02,78.947,78.989,1255290000.0
2008-07-30 21:45:00,79.043,79.043,78.968,78.969,711750000.0
2008-07-30 22:00:00,79.004,79.02,78.947,78.978,976620000.0
2008-07-30 22:15:00,79.021,79.021,78.956,78.988,847580000.0
2008-07-30 22:30:00,79.021,79.043,78.973,79.004,690060000.0
2008-07-30 22:45:00,79.037,79.037,78.969,78.972,577750000.0
2008-07-30 23:00:00,79.004,79.004,78.943,78.978,646850000.0
2008-07-30 23:15:00,78.994,79.022,78.963,78.975,409610000.0
2008-07-30 23:30:00,78.993,79.009,78.947,78.961,484160000.0
2008-07-30 23:45:00,79.006,79.007,78.915,78.928,759850000.0
2008-07-31 00:00:00,78.961,79.007,78.917,78.941,880690000.0
2008-07-31 00:15:00,78.962,79.018,78.931,78.976,1024540000.0
2008-07-31 00:30:00,78.996,79.019,78.948,78.976,449020000.0
2008-07-31 00:45:00,79.027,79.043,78.987,79.011,599810000.0
2008-07-31 01:00:00,79.033,79.06,78.988,78.997,683410000.0
2008-07-31 01:15:00,79.045,79.048,78.977,78.979,521980000.0
2008-07-31 01:30:00,79.014,79.049,78.977,78.982,646080000.0
2008-07-31 01:45:00,79.031,79.031,78.967,78.99,830260000.0
2008-07-31 02:00:00,79.037,79.037,78.833,78.927,944140000.0
2008-07-31 02:15:00,78.967,78.967,78.854,78.938,1292090000.0
2008-07-31 02:30:00,78.98,78.98,78.873,78.879,882090000.0
2008-07-31 02:45:00,78.904,78.979,78.841,78.854,1081860000.0
2008-07-31 03:00:00,78.882,78.96,78.839,78.915,1042910000.0
2008-07-31 03:15:00,78.923,78.923,78.863,78.905,1165250000.0
2008-07-31 03:30:00,78.896,78.912,78.833,78.833,954890000.0
2008-07-31 03:45:00,78.887,78.891,78.814,78.874,1284190000.0
2008-07-31 04:00:00,78.885,78.893,78.847,78.884,895030000.0
2008-07-31 04:15:00,78.89,78.89,78.833,78.867,1273310000.0
2008-07-31 04:30:00,78.87,78.895,78.827,78.862,1156260000.0
2008-07-31 04:45:00,78.899,78.903,78.839,78.888,846120000.0
2008-07-31 05:00:00,78.9,78.923,78.848,78.896,794570000.0
2008-07-31 05:15:00,78.945,78.945,78.863,78.876,682020000.0
2008-07-31 05:30:00,78.911,78.916,78.817,78.865,1022020000.0
2008-07-31 05:45:00,78.875,78.906,78.838,78.878,1174210000.0
2008-07-31 06:00:00,78.951,78.977,78.854,78.863,1011340000.0
2008-07-31 06:15:00,78.94,78.961,78.858,78.876,940380000.0
2008-07-31 06:30:00,78.901,78.987,78.861,78.89,1058860000.0
2008-07-31 06:45:00,78.958,78.96,78.806,78.835,999490000.0
2008-07-31 07:00:00,78.854,78.871,78.777,78.81,1098330000.0
2008-07-31 07:15:00,78.842,78.862,78.798,78.815,1335770000.0
2008-07-31 07:30:00,78.831,78.875,78.794,78.839,844480000.0
2008-07-31 07:45:00,78.875,78.885,78.832,78.883,1184920000.0
2008-07-31 08:00:00,78.892,78.892,78.724,78.752,975500000.0
2008-07-31 08:15:00,78.784,78.802,78.733,78.756,1157860000.0
2008-07-31 08:30:00,78.767,78.821,78.743,78.8,1214180000.0
2008-07-31 08:45:00,78.881,78.97,78.802,78.874,1083130000.0
2008-07-31 09:00:00,78.87,78.893,78.814,78.866,1063980000.0
2008-07-31 09:15:00,78.884,78.958,78.856,78.953,1091160000.0
2008-07-31 09:30:00,78.977,79.005,78.914,79.005,1041830000.0
2008-07-31 09:45:00,79.017,79.104,79.005,79.016,944780000.0
2008-07-31 10:00:00,79.061,79.084,79.009,79.025,685670000.0
2008-07-31 10:15:00,79.061,79.087,79.022,79.031,878930000.0
2008-07-31 10:30:00,79.088,79.132,79.029,79.08,1293970000.0
2008-07-31 10:45:00,79.119,79.132,79.047,79.06,1184710000.0
2008-07-31 11:00:00,79.095,79.107,79.014,79.067,1023290000.0
2008-07-31 11:15:00,79.111,79.161,79.056,79.109,1014660000.0
2008-07-31 11:30:00,79.129,79.169,79.091,79.126,956800000.0
2008-07-31 11:45:00,79.14,79.159,79.067,79.134,1328660000.0
2008-07-31 12:00:00,79.141,79.161,79.095,79.11,1091050000.0
2008-07-31 12:15:00,79.149,79.179,79.088,79.115,998270000.0
2008-07-31 12:30:00,79.115,79.162,79.08,79.096,1032300000.0
2008-07-31 12:45:00,79.126,79.159,79.065,79.102,1275030000.0
2008-07-31 13:00:00,79.087,79.123,79.046,79.058,1139720000.0
2008-07-31 13:15:00,79.069,79.16,79.046,79.084,1064090000.0
2008-07-31 13:30:00,79.087,79.105,79.052,79.089,1160250000.0
2008-07-31 13:45:00,79.098,79.115,79.049,79.105,983740000.0
2008-07-31 14:00:00,79.114,79.132,79.052,79.094,1044100000.0
2008-07-31 14:15:00,79.138,79.192,79.093,79.175,1062800000.0
2008-07-31 14:30:00,79.164,79.164,78.693,78.775,1073970000.0
2008-07-31 14:45:00,78.754,78.878,78.722,78.827,1138100000.0
2008-07-31 15:00:00,78.839,78.839,78.724,78.732,992030000.0
2008-07-31 15:15:00,78.766,78.859,78.746,78.853,1343710000.0
2008-07-31 15:30:00,78.875,78.923,78.805,78.902,1087070000.0
2008-07-31 15:45:00,78.908,78.949,78.823,78.875,1085160000.0
2008-07-31 16:00:00,78.882,78.904,78.815,78.839,1020840000.0
2008-07-31 16:15:00,78.868,78.882,78.796,78.858,1027340000.0
2008-07-31 16:30:00,78.881,78.881,78.776,78.821,1030530000.0
2008-07-31 16:45:00,78.845,78.971,78.814,78.933,1284060000.0
2008-07-31 17:00:00,78.921,79.013,78.885,78.954,1062970000.0
2008-07-31 17:15:00,78.973,78.986,78.888,78.937,1159660000.0
2008-07-31 17:30:00,78.928,79.018,78.917,78.938,793960000.0
2008-07-31 17:45:00,78.962,79.009,78.899,78.972,1206950000.0
2008-07-31 18:00:00,78.993,79.025,78.871,78.914,1175880000.0
2008-07-31 18:15:00,78.919,78.919,78.845,78.877,1042270000.0
2008-07-31 18:30:00,78.869,78.913,78.824,78.911,1003820000.0
2008-07-31 18:45:00,78.898,78.934,78.875,78.88,1057270000.0
2008-07-31 19:00:00,78.918,78.947,78.88,78.934,902870000.0
2008-07-31 19:15:00,78.952,78.962,78.831,78.863,1147740000.0
2008-07-31 19:30:00,78.875,78.891,78.83,78.882,1102920000.0
2008-07-31 19:45:00,78.893,78.893,78.805,78.808,866860000.0
2008-07-31 20:00:00,78.846,78.846,78.785,78.841,1379240000.0
2008-07-31 20:15:00,78.836,78.892,78.772,78.781,1244870000.0
2008-07-31 20:30:00,78.841,78.85,78.774,78.82,1395290000.0
2008-07-31 20:45:00,78.864,78.864,78.783,78.824,959070000.0
2008-07-31 21:00:00,78.851,78.881,78.806,78.868,1318650000.0
2008-07-31 21:15:00,78.893,78.9,78.813,78.823,1418340000.0
2008-07-31 21:30:00,78.845,78.847,78.789,78.832,1394100000.0
2008-07-31 21:45:00,78.853,78.863,78.784,78.828,1192140000.0
2008-07-31 22:00:00,78.854,78.861,78.816,78.828,1173230000.0
2008-07-31 22:15:00,78.864,78.875,78.812,78.818,1080860000.0
2008-07-31 22:30:00,78.844,78.872,78.822,78.828,869760000.0
2008-07-31 22:45:00,78.852,78.878,78.802,78.854,764620000.0
2008-07-31 23:00:00,78.891,78.891,78.812,78.82,568620000.0
2008-07-31 23:15:00,78.867,78.867,78.799,78.847,506900000.0
2008-07-31 23:30:00,78.843,78.852,78.777,78.797,753470000.0
2008-07-31 23:45:00,78.818,78.848,78.785,78.808,958090000.0
2008-08-01 00:00:00,78.844,78.852,78.744,78.793,624550000.0
2008-08-01 00:15:00,78.847,78.848,78.787,78.792,825380000.0
2008-08-01 00:30:00,78.828,78.831,78.755,78.789,497370000.0
2008-08-01 00:45:00,78.776,78.813,78.744,78.767,929200000.0
2008-08-01 01:00:00,78.795,78.822,78.738,78.748,772090000.0
2008-08-01 01:15:00,78.757,78.769,78.729,78.759,912730000.0
2008-08-01 01:30:00,78.806,78.806,78.73,78.741,935340000.0
2008-08-01 01:45:00,78.756,78.757,78.698,78.706,807480000.0
2008-08-01 02:00:00,78.711,78.711,78.609,78.628,1064430000.0
2008-08-01 02:15:00,78.663,78.68,78.61,78.624,1363420000.0
2008-08-01 02:30:00,78.635,78.685,78.61,78.649,1080180000.0
2008-08-01 02:45:00,78.721,78.721,78.61,78.66,1336400000.0
2008-08-01 03:00:00,78.704,78.731,78.65,78.678,1161880000.0
2008-08-01 03:15:00,78.698,78.698,78.612,78.629,1218760000.0
2008-08-01 03:30:00,78.657,78.702,78.624,78.681,900470000.0
2008-08-01 03:45:00,78.713,78.769,78.671,78.688,1311110000.0
2008-08-01 04:00:00,78.707,78.751,78.685,78.728,878750000.0
2008-08-01 04:15:00,78.748,78.755,78.72,78.749,825570000.0
2008-08-01 04:30:00,78.75,78.773,78.721,78.73,684740000.0
2008-08-01 04:45:00,78.756,78.761,78.693,78.707,881730000.0
2008-08-01 05:00:00,78.712,78.712,78.653,78.677,895360000.0
2008-08-01 05:15:00,78.696,78.696,78.621,78.629,810330000.0
2008-08-01 05:30:00,78.663,78.679,78.596,78.598,856270000.0
2008-08-01 05:45:00,78.625,78.647,78.569,78.575,1143870000.0
2008-08-01 06:00:00,78.644,78.652,78.561,78.639,963300000.0
2008-08-01 06:15:00,78.729,78.729,78.561,78.571,1103640000.0
2008-08-01 06:30:00,78.583,78.587,78.516,78.566,1245610000.0
2008-08-01 06:45:00,78.552,78.588,78.526,78.539,1117100000.0
2008-08-01 07:00:00,78.562,78.613,78.522,78.586,1116820000.0
2008-08-01 07:15:00,78.587,78.696,78.554,78.573,1347970000.0
2008-08-01 07:30:00,78.566,78.582,78.457,78.506,1001250000.0
2008-08-01 07:45:00,78.517,78.574,78.498,78.529,1337760000.0
2008-08-01 08:00:00,78.548,78.57,78.469,78.548,947250000.0
2008-08-01 08:15:00,78.535,78.554,78.484,78.517,1160560000.0
2008-08-01 08:30:00,78.532,78.537,78.41,78.42,1257670000.0
2008-08-01 08:45:00,78.431,78.431,78.363,78.425,1092350000.0
2008-08-01 09:00:00,78.448,78.465,78.313,78.376,1106170000.0
2008-08-01 09:15:00,78.391,78.418,78.355,78.367,1160600000.0
2008-08-01 09:30:00,78.374,78.43,78.36,78.417,1038360000.0
2008-08-01 09:45:00,78.424,78.432,78.386,78.406,942330000.0
2008-08-01 10:00:00,78.44,78.521,78.401,78.509,731720000.0
2008-08-01 10:15:00,78.508,78.513,78.461,78.466,885450000.0
2008-08-01 10:30:00,78.476,78.51,78.462,78.5,1268260000.0
2008-08-01 10:45:00,78.522,78.524,78.462,78.491,1196340000.0
2008-08-01 11:00:00,78.513,78.583,78.486,78.56,1038670000.0
2008-08-01 11:15:00,78.583,78.583,78.513,78.52,995940000.0
2008-08-01 11:30:00,78.542,78.581,78.509,78.54,954010000.0
2008-08-01 11:45:00,78.573,78.573,78.492,78.512,1329490000.0
2008-08-01 12:00:00,78.518,78.592,78.503,78.574,1121140000.0
2008-08-01 12:15:00,78.565,78.582,78.485,78.529,991620000.0
2008-08-01 12:30:00,78.544,78.561,78.493,78.554,916480000.0
2008-08-01 12:45:00,78.55,78.557,78.507,78.519,1146450000.0
2008-08-01 13:00:00,78.522,78.523,78.411,78.421,1116500000.0
2008-08-01 13:15:00,78.436,78.454,78.39,78.396,1046650000.0
2008-08-01 13:30:00,78.401,78.452,78.374,78.382,1186890000.0
2008-08-01 13:45:00,78.388,78.442,78.374,78.418,1122580000.0
2008-08-01 14:00:00,78.417,78.511,78.405,78.472,1039030000.0
2008-08-01 14:15:00,78.487,78.487,78.361,78.407,1083910000.0
2008-08-01 14:30:00,78.354,78.612,78.284,78.392,1057020000.0
2008-08-01 14:45:00,78.419,78.519,78.366,78.411,1112340000.0
2008-08-01 15:00:00,78.423,78.469,78.374,78.376,1020690000.0
2008-08-01 15:15:00,78.402,78.509,78.376,78.433,1346250000.0
2008-08-01 15:30:00,78.467,78.479,78.356,78.398,1082230000.0
2008-08-01 15:45:00,78.338,78.387,78.242,78.308,1059910000.0
2008-08-01 16:00:00,78.35,78.43,78.179,78.272,1020880000.0
2008-08-01 16:15:00,78.264,78.368,78.194,78.293,984600000.0
2008-08-01 16:30:00,78.312,78.362,78.26,78.329,984960000.0
2008-08-01 16:45:00,78.338,78.348,78.257,78.284,1308690000.0
2008-08-01 17:00:00,78.301,78.301,78.207,78.264,1053240000.0
2008-08-01 17:15:00,78.286,78.338,78.254,78.317,1143450000.0
2008-08-01 17:30:00,78.344,78.38,78.309,78.366,736090000.0
2008-08-01 17:45:00,78.382,78.383,78.311,78.343,1226900000.0
2008-08-01 18:00:00,78.344,78.386,78.287,78.386,1240350000.0
2008-08-01 18:15:00,78.392,78.392,78.328,78.364,1055320000.0
2008-08-01 18:30:00,78.403,78.425,78.327,78.361,988910000.0
2008-08-01 18:45:00,78.394,78.416,78.335,78.393,1113240000.0
2008-08-01 19:00:00,78.396,78.422,78.368,78.408,1130950000.0
2008-08-01 19:15:00,78.422,78.459,78.362,78.438,983260000.0
2008-08-01 19:30:00,78.443,78.456,78.395,78.453,1114040000.0
2008-08-01 19:45:00,78.451,78.456,78.393,78.431,969530000.0
2008-08-01 20:00:00,78.444,78.444,78.353,78.363,1369090000.0
2008-08-01 20:15:00,78.396,78.429,78.349,78.424,1240270000.0
2008-08-01 20:30:00,78.433,78.433,78.377,78.401,1414680000.0
2008-08-01 20:45:00,78.451,78.451,78.377,78.413,934260000.0
2008-08-01 21:00:00,78.459,78.459,78.365,78.365,1176700000.0
2008-08-01 21:15:00,78.412,78.455,78.367,78.419,1395910000.0
2008-08-01 21:30:00,78.447,78.477,78.391,78.417,1156940000.0
2008-08-01 21:45:00,78.451,78.481,78.374,78.424,905000000.0
2008-08-01 22:00:00,78.466,78.466,78.4,78.416,1339930000.0
2008-08-01 22:15:00,78.455,78.455,78.403,78.424,1323200000.0
2008-08-01 22:30:00,78.442,78.442,78.368,78.378,795920000.0
2008-08-01 22:45:00,78.396,78.453,78.382,78.399,773290000.0
2008-08-04 02:00:00,78.454,78.468,78.402,78.425,928750000.0
2008-08-04 02:15:00,78.457,78.457,78.389,78.415,959210000.0
2008-08-04 02:30:00,78.432,78.432,78.369,78.413,1042140000.0
2008-08-04 02:45:00,78.452,78.508,78.42,78.498,862840000.0
2008-08-04 03:00:00,78.509,78.509,78.419,78.441,961310000.0
2008-08-04 03:15:00,78.448,78.481,78.431,78.448,903040000.0
2008-08-04 03:30:00,78.47,78.486,78.425,78.457,1164830000.0
2008-08-04 03:45:00,78.485,78.489,78.414,78.439,1197270000.0
2008-08-04 04:00:00,78.451,78.485,78.423,78.453,1040850000.0
2008-08-04 04:15:00,78.488,78.5,78.442,78.487,787830000.0
2008-08-04 04:30:00,78.483,78.5,78.451,78.459,701430000.0
2008-08-04 04:45:00,78.475,78.481,78.439,78.476,668420000.0
2008-08-04 05:00:00,78.495,78.547,78.482,78.54,847600000.0
2008-08-04 05:15:00,78.552,78.593,78.535,78.58,1132740000.0
2008-08-04 05:30:00,78.58,78.63,78.56,78.615,1334520000.0
2008-08-04 05:45:00,78.637,78.648,78.57,78.588,1302490000.0
2008-08-04 06:00:00,78.686,78.698,78.537,78.543,1078010000.0
2008-08-04 06:15:00,78.57,78.589,78.538,78.578,1427320000.0
2008-08-04 06:30:00,78.601,78.633,78.56,78.6,1609450000.0
2008-08-04 06:45:00,78.628,78.642,78.581,78.642,1447970000.0
2008-08-04 07:00:00,78.65,78.651,78.602,78.627,993550000.0
2008-08-04 07:15:00,78.634,78.634,78.583,78.608,1380960000.0
2008-08-04 07:30:00,78.639,78.639,78.529,78.538,1227520000.0
2008-08-04 07:45:00,78.559,78.582,78.517,78.54,1390520000.0
2008-08-04 08:00:00,78.57,78.573,78.464,78.468,1030500000.0
2008-08-04 08:15:00,78.486,78.52,78.427,78.463,1135420000.0
2008-08-04 08:30:00,78.481,78.495,78.393,78.423,1129210000.0
2008-08-04 08:45:00,78.429,78.454,78.393,78.445,1135710000.0
2008-08-04 09:00:00,78.462,78.495,78.433,78.463,1118540000.0
2008-08-04 09:15:00,78.496,78.574,78.461,78.53,1000800000.0
2008-08-04 09:30:00,78.563,78.583,78.512,78.52,1054370000.0
2008-08-04 09:45:00,78.519,78.539,78.487,78.505,1259230000.0
2008-08-04 10:00:00,78.526,78.596,78.5,78.58,1211280000.0
2008-08-04 10:15:00,78.582,78.621,78.552,78.606,771940000.0
2008-08-04 10:30:00,78.617,78.662,78.6,78.633,1141480000.0
2008-08-04 10:45:00,78.655,78.713,78.628,78.688,1064400000.0
2008-08-04 11:00:00,78.71,78.71,78.63,78.63,1311170000.0
2008-08-04 11:15:00,78.625,78.681,78.601,78.641,1014250000.0
2008-08-04 11:30:00,78.668,78.686,78.614,78.679,1003380000.0
2008-08-04 11:45:00,78.68,78.681,78.619,78.647,1026980000.0
2008-08-04 12:00:00,78.663,78.684,78.618,78.665,1102950000.0
2008-08-04 12:15:00,78.696,78.696,78.644,78.66,1097510000.0
2008-08-04 12:30:00,78.676,78.705,78.65,78.666,1317880000.0
2008-08-04 12:45:00,78.672,78.689,78.601,78.672,1028210000.0
2008-08-04 13:00:00,78.701,78.701,78.615,78.673,1111180000.0
2008-08-04 13:15:00,78.677,78.68,78.619,78.661,1046860000.0
2008-08-04 13:30:00,78.643,78.675,78.624,78.675,1036940000.0
2008-08-04 13:45:00,78.661,78.694,78.649,78.66,1006970000.0
2008-08-04 14:00:00,78.682,78.771,78.671,78.743,1052010000.0
2008-08-04 14:15:00,78.752,78.772,78.73,78.761,1182070000.0
2008-08-04 14:30:00,78.781,78.825,78.705,78.712,1014060000.0
2008-08-04 14:45:00,78.706,78.752,78.685,78.727,1127190000.0
2008-08-04 15:00:00,78.742,78.768,78.694,78.713,1251430000.0
2008-08-04 15:15:00,78.749,78.775,78.709,78.719,1010690000.0
2008-08-04 15:30:00,78.735,78.764,78.686,78.71,1031560000.0
2008-08-04 15:45:00,78.698,78.754,78.674,78.727,1133860000.0
2008-08-04 16:00:00,78.757,78.781,78.618,78.653,1360660000.0
2008-08-04 16:15:00,78.655,78.702,78.634,78.662,1006120000.0
2008-08-04 16:30:00,78.661,78.668,78.622,78.634,1004670000.0
2008-08-04 16:45:00,78.627,78.649,78.563,78.563,1032210000.0
2008-08-04 17:00:00,78.582,78.644,78.567,78.611,1188830000.0
2008-08-04 17:15:00,78.624,78.642,78.594,78.622,1294340000.0
2008-08-04 17:30:00,78.62,78.751,78.62,78.719,887900000.0
2008-08-04 17:45:00,78.725,78.789,78.713,78.775,709320000.0
2008-08-04 18:00:00,78.776,78.79,78.728,78.765,969960000.0
2008-08-04 18:15:00,78.781,78.803,78.753,78.772,1011760000.0
2008-08-04 18:30:00,78.767,78.787,78.729,78.771,1133700000.0
2008-08-04 18:45:00,78.794,78.794,78.724,78.724,1033150000.0
2008-08-04 19:00:00,78.746,78.771,78.713,78.771,1058950000.0
2008-08-04 19:15:00,78.76,78.767,78.729,78.754,1195290000.0
2008-08-04 19:30:00,78.748,78.789,78.724,78.761,1132400000.0
2008-08-04 19:45:00,78.769,78.783,78.743,78.77,965840000.0
2008-08-04 20:00:00,78.77,78.783,78.741,78.778,1315900000.0
2008-08-04 20:15:00,78.788,78.85,78.769,78.828,953820000.0
2008-08-04 20:30:00,78.832,78.846,78.797,78.811,1375150000.0
2008-08-04 20:45:00,78.828,78.875,78.821,78.847,1122580000.0
2008-08-04 21:00:00,78.86,78.882,78.833,78.858,1197910000.0
2008-08-04 21:15:00,78.89,78.892,78.787,78.791,1230260000.0
2008-08-04 21:30:00,78.838,78.838,78.77,78.77,1083100000.0
2008-08-04 21:45:00,78.813,78.841,78.779,78.822,922450000.0
2008-08-04 22:00:00,78.833,78.868,78.816,78.822,1370270000.0
2008-08-04 22:15:00,78.844,78.872,78.798,78.804,1076270000.0
2008-08-04 22:30:00,78.835,78.871,78.807,78.833,846610000.0
2008-08-04 22:45:00,78.835,78.838,78.808,78.837,948870000.0
2008-08-04 23:00:00,78.851,78.859,78.808,78.813,1057380000.0
2008-08-04 23:15:00,78.848,78.852,78.787,78.808,1115900000.0
2008-08-04 23:30:00,78.807,78.828,78.779,78.78,1190100000.0
2008-08-04 23:45:00,78.803,78.829,78.761,78.788,829080000.0
2008-08-05 00:00:00,78.818,78.828,78.769,78.785,1280750000.0
2008-08-05 00:15:00,78.816,78.819,78.778,78.797,939010000.0
2008-08-05 00:30:00,78.817,78.858,78.776,78.78,1377910000.0
2008-08-05 00:45:00,78.802,78.84,78.785,78.812,1128690000.0
2008-08-05 01:00:00,78.835,78.847,78.779,78.809,1273530000.0
2008-08-05 01:15:00,78.844,78.863,78.796,78.806,1168310000.0
2008-08-05 01:30:00,78.834,78.834,78.79,78.81,1352800000.0
2008-08-05 01:45:00,78.835,78.845,78.804,78.804,1030340000.0
2008-08-05 02:00:00,78.823,78.823,78.743,78.75,829040000.0
2008-08-05 02:15:00,78.758,78.762,78.699,78.727,866630000.0
2008-08-05 02:30:00,78.756,78.756,78.698,78.701,901710000.0
2008-08-05 02:45:00,78.723,78.723,78.648,78.654,978450000.0
2008-08-05 03:00:00,78.683,78.683,78.58,78.58,1083970000.0
2008-08-05 03:15:00,78.596,78.629,78.552,78.61,991860000.0
2008-08-05 03:30:00,78.635,78.673,78.591,78.62,961600000.0
2008-08-05 03:45:00,78.653,78.653,78.553,78.607,973860000.0
2008-08-05 04:00:00,78.649,78.666,78.597,78.655,1020250000.0
2008-08-05 04:15:00,78.696,78.696,78.622,78.639,1032420000.0
2008-08-05 04:30:00,78.666,78.666,78.618,78.62,994710000.0
2008-08-05 04:45:00,78.659,78.669,78.599,78.625,918700000.0
2008-08-05 05:00:00,78.682,78.685,78.621,78.685,1045010000.0
2008-08-05 05:15:00,78.72,78.72,78.636,78.656,1006080000.0
2008-08-05 05:30:00,78.704,78.749,78.66,78.677,1050900000.0
2008-08-05 05:45:00,78.751,78.777,78.682,78.696,868800000.0
2008-08-05 06:00:00,78.75,78.75,78.667,78.668,737480000.0
2008-08-05 06:15:00,78.731,78.731,78.637,78.655,680050000.0
2008-08-05 06:30:00,78.721,78.744,78.625,78.647,1260420000.0
2008-08-05 06:45:00,78.683,78.683,78.611,78.616,860670000.0
2008-08-05 07:00:00,78.666,78.668,78.608,78.636,1186980000.0
2008-08-05 07:15:00,78.679,78.702,78.627,78.635,1163890000.0
2008-08-05 07:30:00,78.663,78.685,78.633,78.65,1014240000.0
2008-08-05 07:45:00,78.674,78.674,78.591,78.596,1002520000.0
2008-08-05 08:00:00,78.635,78.635,78.53,78.539,1094350000.0
2008-08-05 08:15:00,78.56,78.583,78.501,78.535,1066380000.0
2008-08-05 08:30:00,78.573,78.573,78.451,78.451,1134270000.0
2008-08-05 08:45:00,78.461,78.474,78.352,78.366,1063190000.0
2008-08-05 09:00:00,78.385,78.396,78.221,78.221,1121220000.0
2008-08-05 09:15:00,78.243,78.323,78.211,78.306,785630000.0
2008-08-05 09:30:00,78.333,78.333,78.233,78.302,874910000.0
2008-08-05 09:45:00,78.324,78.324,78.261,78.261,1236920000.0
2008-08-05 10:00:00,78.275,78.303,78.239,78.268,1270580000.0
2008-08-05 10:15:00,78.293,78.33,78.256,78.305,979570000.0
2008-08-05 10:30:00,78.352,78.462,78.318,78.359,1062800000.0
2008-08-05 10:45:00,78.392,78.455,78.361,78.417,1002990000.0
2008-08-05 11:00:00,78.432,78.456,78.328,78.328,1139200000.0
2008-08-05 11:15:00,78.353,78.353,78.235,78.265,1038140000.0
2008-08-05 11:30:00,78.275,78.275,78.152,78.211,983660000.0
2008-08-05 11:45:00,78.256,78.256,78.172,78.172,1247250000.0
2008-08-05 12:00:00,78.203,78.213,78.152,78.152,659170000.0
2008-08-05 12:15:00,78.182,78.196,78.118,78.188,903920000.0
2008-08-05 12:30:00,78.162,78.244,78.162,78.228,1169910000.0
2008-08-05 12:45:00,78.265,78.265,78.194,78.235,1074490000.0
2008-08-05 13:00:00,78.273,78.273,78.199,78.217,1016110000.0
2008-08-05 13:15:00,78.262,78.262,78.161,78.248,1005090000.0
2008-08-05 13:30:00,78.274,78.303,78.212,78.263,953430000.0
2008-08-05 13:45:00,78.304,78.304,78.23,78.246,1275630000.0
2008-08-05 14:00:00,78.265,78.273,78.209,78.23,982990000.0
2008-08-05 14:15:00,78.254,78.254,78.178,78.188,952880000.0
2008-08-05 14:30:00,78.215,78.276,78.183,78.236,1093540000.0
2008-08-05 14:45:00,78.272,78.272,78.199,78.23,1085560000.0
2008-08-05 15:00:00,78.256,78.272,78.203,78.247,1010030000.0
2008-08-05 15:15:00,78.291,78.308,78.232,78.278,1259040000.0
2008-08-05 15:30:00,78.346,78.346,78.28,78.334,1069740000.0
2008-08-05 15:45:00,78.37,78.37,78.302,78.309,954920000.0
2008-08-05 16:00:00,78.347,78.364,78.311,78.323,1000690000.0
2008-08-05 16:15:00,78.351,78.351,78.233,78.268,1005280000.0
2008-08-05 16:30:00,78.3,78.305,78.232,78.269,1121500000.0
2008-08-05 16:45:00,78.284,78.319,78.254,78.262,1152070000.0
2008-08-05 17:00:00,78.294,78.35,78.269,78.278,891000000.0
2008-08-05 17:15:00,78.304,78.342,78.272,78.29,932850000.0
2008-08-05 17:30:00,78.325,78.374,78.302,78.357,988730000.0
2008-08-05 17:45:00,78.395,78.395,78.347,78.364,659780000.0
2008-08-05 18:00:00,78.391,78.391,78.34,78.344,989700000.0
2008-08-05 18:15:00,78.382,78.391,78.341,78.386,1296730000.0
2008-08-05 18:30:00,78.439,78.439,78.37,78.379,1040710000.0
2008-08-05 18:45:00,78.406,78.441,78.378,78.41,680110000.0
2008-08-05 19:00:00,78.444,78.463,78.408,78.418,961230000.0
2008-08-05 19:15:00,78.453,78.462,78.378,78.396,950490000.0
2008-08-05 19:30:00,78.44,78.44,78.307,78.346,1346020000.0
2008-08-05 19:45:00,78.375,78.435,78.345,78.361,1118990000.0
2008-08-05 20:00:00,78.382,78.394,78.295,78.295,1110150000.0
2008-08-05 20:15:00,78.289,78.389,78.172,78.287,1254020000.0
2008-08-05 20:30:00,78.319,78.353,78.201,78.304,1341270000.0
2008-08-05 20:45:00,78.326,78.326,78.234,78.253,955120000.0
2008-08-05 21:00:00,78.285,78.299,78.222,78.229,1261100000.0
2008-08-05 21:15:00,78.265,78.265,78.201,78.239,1173750000.0
2008-08-05 21:30:00,78.284,78.316,78.235,78.306,1053190000.0
2008-08-05 21:45:00,78.333,78.333,78.233,78.305,1251450000.0
2008-08-05 22:00:00,78.325,78.365,78.301,78.326,1150520000.0
2008-08-05 22:15:00,78.365,78.39,78.31,78.341,890770000.0
2008-08-05 22:30:00,78.364,78.393,78.321,78.35,1148900000.0
2008-08-05 22:45:00,78.383,78.425,78.347,78.388,774600000.0
2008-08-05 23:00:00,78.403,78.41,78.373,78.375,494140000.0
2008-08-05 23:15:00,78.408,78.432,78.365,78.377,723720000.0
2008-08-05 23:30:00,78.404,78.408,78.357,78.368,653080000.0
2008-08-05 23:45:00,78.418,78.457,78.389,78.417,603370000.0
2008-08-06 00:00:00,78.445,78.47,78.409,78.422,754560000.0
2008-08-06 00:15:00,78.463,78.48,78.412,78.438,956420000.0
2008-08-06 00:30:00,78.466,78.48,78.408,78.42,738250000.0
2008-08-06 00:45:00,78.458,78.489,78.407,78.429,558080000.0
2008-08-06 01:00:00,78.471,78.503,78.426,78.457,879880000.0
2008-08-06 01:15:00,78.501,78.501,78.442,78.47,702110000.0
2008-08-06 01:30:00,78.497,78.497,78.447,78.488,657960000.0
2008-08-06 01:45:00,78.525,78.542,78.489,78.511,587140000.0
2008-08-06 02:00:00,78.53,78.602,78.506,78.567,1006360000.0
2008-08-06 02:15:00,78.613,78.613,78.544,78.556,1166070000.0
2008-08-06 02:30:00,78.602,78.621,78.498,78.52,1028860000.0
2008-08-06 02:45:00,78.536,78.628,78.509,78.534,926990000.0
2008-08-06 03:00:00,78.581,78.634,78.527,78.602,955360000.0
2008-08-06 03:15:00,78.651,78.651,78.57,78.618,907010000.0
2008-08-06 03:30:00,78.602,78.615,78.526,78.541,990430000.0
2008-08-06 03:45:00,78.612,78.612,78.541,78.571,745410000.0
2008-08-06 04:00:00,78.602,78.604,78.56,78.587,843000000.0
2008-08-06 04:15:00,78.625,78.637,78.576,78.609,1061480000.0
2008-08-06 04:30:00,78.666,78.667,78.578,78.597,1031810000.0
2008-08-06 04:45:00,78.64,78.64,78.569,78.591,857650000.0
2008-08-06 05:00:00,78.627,78.63,78.548,78.548,973120000.0
2008-08-06 05:15:00,78.573,78.613,78.553,78.598,1006720000.0
2008-08-06 05:30:00,78.595,78.63,78.549,78.549,1091270000.0
2008-08-06 05:45:00,78.627,78.657,78.531,78.567,997350000.0
2008-08-06 06:00:00,78.601,78.618,78.524,78.56,971180000.0
2008-08-06 06:15:00,78.603,78.635,78.554,78.62,838410000.0
2008-08-06 06:30:00,78.687,78.688,78.583,78.592,1026100000.0
2008-08-06 06:45:00,78.686,78.686,78.548,78.565,839890000.0
2008-08-06 07:00:00,78.641,78.641,78.558,78.567,1049130000.0
2008-08-06 07:15:00,78.603,78.606,78.533,78.552,1142240000.0
2008-08-06 07:30:00,78.588,78.588,78.487,78.509,1076970000.0
2008-08-06 07:45:00,78.543,78.6,78.487,78.585,984290000.0
2008-08-06 08:00:00,78.638,78.638,78.55,78.624,1130410000.0
2008-08-06 08:15:00,78.634,78.684,78.597,78.665,1129490000.0
2008-08-06 08:30:00,78.7,78.731,78.664,78.693,1144800000.0
2008-08-06 08:45:00,78.709,78.709,78.585,78.594,1051740000.0
2008-08-06 09:00:00,78.628,78.661,78.564,78.589,1121870000.0
2008-08-06 09:15:00,78.607,78.607,78.543,78.56,790000000.0
2008-08-06 09:30:00,78.602,78.613,78.533,78.545,772100000.0
2008-08-06 09:45:00,78.575,78.575,78.506,78.517,1155640000.0
2008-08-06 10:00:00,78.547,78.605,78.52,78.586,1159460000.0
2008-08-06 10:15:00,78.613,78.614,78.553,78.596,945250000.0
2008-08-06 10:30:00,78.625,78.625,78.56,78.605,1062990000.0
2008-08-06 10:45:00,78.632,78.639,78.571,78.571,886510000.0
2008-08-06 11:00:00,78.602,78.605,78.521,78.598,1123510000.0
2008-08-06 11:15:00,78.612,78.681,78.59,78.636,1068090000.0
2008-08-06 11:30:00,78.652,78.752,78.621,78.704,980240000.0
2008-08-06 11:45:00,78.715,78.799,78.672,78.777,1220620000.0
2008-08-06 12:00:00,78.82,78.82,78.623,78.706,695550000.0
2008-08-06 12:15:00,78.727,78.73,78.657,78.727,855440000.0
2008-08-06 12:30:00,78.757,78.757,78.666,78.717,1304150000.0
2008-08-06 12:45:00,78.715,78.775,78.691,78.749,1166860000.0
2008-08-06 13:00:00,78.775,78.793,78.694,78.715,1002910000.0
2008-08-06 13:15:00,78.723,78.762,78.648,78.659,671580000.0
2008-08-06 13:30:00,78.68,78.709,78.636,78.699,893240000.0
2008-08-06 13:45:00,78.722,78.73,78.609,78.617,1330670000.0
2008-08-06 14:00:00,78.669,78.711,78.616,78.693,1126380000.0
2008-08-06 14:15:00,78.689,78.743,78.621,78.737,861180000.0
2008-08-06 14:30:00,78.738,78.763,78.664,78.723,1091380000.0
2008-08-06 14:45:00,78.741,78.761,78.71,78.734,976730000.0
2008-08-06 15:00:00,78.748,78.822,78.734,78.796,1008320000.0
2008-08-06 15:15:00,78.804,78.884,78.772,78.828,1340250000.0
2008-08-06 15:30:00,78.834,78.991,78.793,78.983,1096240000.0
2008-08-06 15:45:00,78.987,79.019,78.917,78.934,975960000.0
2008-08-06 16:00:00,78.967,79.022,78.898,78.903,1094360000.0
2008-08-06 16:15:00,78.942,78.942,78.875,78.891,986060000.0
2008-08-06 16:30:00,78.922,78.989,78.871,78.896,1115810000.0
2008-08-06 16:45:00,78.921,78.968,78.893,78.924,1096100000.0
2008-08-06 17:00:00,78.915,78.98,78.899,78.957,1015330000.0
2008-08-06 17:15:00,78.964,79.06,78.945,79.03,1067690000.0
2008-08-06 17:30:00,79.055,79.08,79.005,79.039,1013620000.0
2008-08-06 17:45:00,79.032,79.108,79.011,79.077,731000000.0
2008-08-06 18:00:00,79.121,79.127,79.048,79.097,1004790000.0
2008-08-06 18:15:00,79.091,79.156,79.063,79.112,898170000.0
2008-08-06 18:30:00,79.133,79.297,79.104,79.264,1235290000.0
2008-08-06 18:45:00,79.28,79.28,79.099,79.103,930160000.0
2008-08-06 19:00:00,79.135,79.135,79.053,79.114,1008190000.0
2008-08-06 19:15:00,79.105,79.199,79.074,79.174,1062700000.0
2008-08-06 19:30:00,79.202,79.202,79.106,79.106,1193200000.0
2008-08-06 19:45:00,79.123,79.171,79.084,79.147,1101500000.0
2008-08-06 20:00:00,79.169,79.184,79.137,79.167,947980000.0
2008-08-06 20:15:00,79.191,79.192,79.114,79.142,1067750000.0
2008-08-06 20:30:00,79.151,79.2,79.13,79.2,1326160000.0
2008-08-06 20:45:00,79.189,79.204,79.151,79.153,883950000.0
2008-08-06 21:00:00,79.199,79.216,79.13,79.216,1028270000.0
2008-08-06 21:15:00,79.269,79.278,79.171,79.212,1339560000.0
2008-08-06 21:30:00,79.244,79.244,79.121,79.184,1040820000.0
2008-08-06 21:45:00,79.243,79.271,79.168,79.271,1103570000.0
2008-08-06 22:00:00,79.321,79.382,79.284,79.341,947760000.0
2008-08-06 22:15:00,79.383,79.383,79.293,79.295,1063950000.0
2008-08-06 22:30:00,79.341,79.349,79.257,79.289,1021000000.0
2008-08-06 22:45:00,79.348,79.355,79.28,79.308,519500000.0
2008-08-06 23:00:00,79.336,79.336,79.248,79.261,689320000.0
2008-08-06 23:15:00,79.301,79.313,79.21,79.21,717020000.0
2008-08-06 23:30:00,79.233,79.249,79.187,79.19,685240000.0
2008-08-06 23:45:00,79.203,79.264,79.177,79.182,787920000.0
2008-08-07 00:00:00,79.221,79.221,79.1,79.127,994390000.0
2008-08-07 00:15:00,79.162,79.201,79.092,79.166,1011880000.0
2008-08-07 00:30:00,79.193,79.193,79.136,79.177,952680000.0
2008-08-07 00:45:00,79.203,79.243,79.17,79.196,893960000.0
2008-08-07 01:00:00,79.244,79.244,79.179,79.179,919500000.0
2008-08-07 01:15:00,79.213,79.213,79.114,79.122,1305880000.0
2008-08-07 01:30:00,79.146,79.218,79.133,79.2,689660000.0
2008-08-07 01:45:00,79.213,79.236,79.172,79.172,578850000.0
2008-08-07 02:00:00,79.172,79.172,79.0,79.006,1050630000.0
2008-08-07 02:15:00,79.036,79.054,78.958,79.054,1116450000.0
2008-08-07 02:30:00,79.095,79.095,78.997,79.026,1037580000.0
2008-08-07 02:45:00,79.033,79.06,78.953,78.989,926180000.0
2008-08-07 03:00:00,79.032,79.043,78.976,78.976,1074820000.0
2008-08-07 03:15:00,78.994,79.074,78.971,79.049,1217710000.0
2008-08-07 03:30:00,79.039,79.131,79.023,79.032,1018200000.0
2008-08-07 03:45:00,79.039,79.106,79.028,79.033,953990000.0
2008-08-07 04:00:00,79.062,79.083,79.027,79.041,1284440000.0
2008-08-07 04:15:00,79.081,79.113,79.034,79.053,1237040000.0
2008-08-07 04:30:00,79.074,79.106,79.043,79.105,893940000.0
2008-08-07 04:45:00,79.106,79.11,79.065,79.094,1084630000.0
2008-08-07 05:00:00,79.135,79.135,79.053,79.058,1147670000.0
2008-08-07 05:15:00,79.085,79.087,79.031,79.063,1030600000.0
2008-08-07 05:30:00,79.081,79.085,79.017,79.051,1198170000.0
2008-08-07 05:45:00,79.083,79.127,79.047,79.07,973830000.0
2008-08-07 06:00:00,79.053,79.114,79.041,79.083,977490000.0
2008-08-07 06:15:00,79.107,79.112,79.052,79.091,872640000.0
2008-08-07 06:30:00,79.125,79.143,79.034,79.062,1250450000.0
2008-08-07 06:45:00,79.072,79.114,79.03,79.078,847630000.0
2008-08-07 07:00:00,79.124,79.129,79.05,79.05,1067220000.0
2008-08-07 07:15:00,79.09,79.159,79.054,79.116,1070950000.0
2008-08-07 07:30:00,79.159,79.174,79.085,79.161,1075430000.0
2008-08-07 07:45:00,79.19,79.212,79.142,79.165,914290000.0
2008-08-07 08:00:00,79.183,79.2,79.127,79.157,1103490000.0
2008-08-07 08:15:00,79.184,79.198,79.095,79.164,1115220000.0
2008-08-07 08:30:00,79.195,79.214,79.11,79.149,1151090000.0
2008-08-07 08:45:00,79.155,79.189,79.085,79.097,1098810000.0
2008-08-07 09:00:00,79.114,79.143,79.04,79.078,1124220000.0
2008-08-07 09:15:00,79.124,79.168,79.027,79.13,768000000.0
2008-08-07 09:30:00,79.144,79.167,79.032,79.032,880930000.0
2008-08-07 09:45:00,79.065,79.11,79.045,79.051,1206100000.0
2008-08-07 10:00:00,79.083,79.102,79.001,79.055,1187290000.0
2008-08-07 10:15:00,79.072,79.111,79.036,79.093,992570000.0
2008-08-07 10:30:00,79.112,79.113,79.061,79.089,951220000.0
2008-08-07 10:45:00,79.13,79.146,79.077,79.12,958330000.0
2008-08-07 11:00:00,79.134,79.134,79.047,79.073,1227980000.0
2008-08-07 11:15:00,79.104,79.163,79.07,79.109,1131130000.0
2008-08-07 11:30:00,79.119,79.134,79.039,79.085,903680000.0
2008-08-07 11:45:00,79.075,79.134,79.054,79.095,1252560000.0
2008-08-07 12:00:00,79.091,79.11,79.058,79.102,689330000.0
2008-08-07 12:15:00,79.099,79.126,79.071,79.103,928130000.0
2008-08-07 12:30:00,79.119,79.119,79.048,79.068,1273930000.0
2008-08-07 12:45:00,79.097,79.132,79.034,79.06,1073970000.0
2008-08-07 13:00:00,79.068,79.08,79.021,79.058,868380000.0
2008-08-07 13:15:00,79.056,79.056,78.895,78.907,976480000.0
2008-08-07 13:30:00,78.926,78.93,78.825,78.872,1004640000.0
2008-08-07 13:45:00,78.862,78.905,78.775,78.799,1309120000.0
2008-08-07 14:00:00,78.824,78.849,78.751,78.831,1106650000.0
2008-08-07 14:15:00,78.847,78.924,78.817,78.862,978010000.0
2008-08-07 14:30:00,78.871,78.917,78.717,78.742,1119530000.0
2008-08-07 14:45:00,78.74,78.826,78.689,78.707,1112300000.0
2008-08-07 15:00:00,78.691,78.765,78.669,78.737,1027810000.0
2008-08-07 15:15:00,78.731,78.785,78.659,78.736,1342570000.0
2008-08-07 15:30:00,78.754,78.768,78.563,78.651,1113150000.0
2008-08-07 15:45:00,78.672,78.721,78.619,78.675,982160000.0
2008-08-07 16:00:00,78.695,78.77,78.612,78.739,1127040000.0
2008-08-07 16:15:00,78.775,78.823,78.711,78.743,964030000.0
2008-08-07 16:30:00,78.792,78.792,78.678,78.691,1114640000.0
2008-08-07 16:45:00,78.732,78.735,78.645,78.659,1095470000.0
2008-08-07 17:00:00,78.692,78.701,78.623,78.638,1110030000.0
2008-08-07 17:15:00,78.663,78.67,78.581,78.619,1009790000.0
2008-08-07 17:30:00,78.637,78.649,78.552,78.552,977300000.0
2008-08-07 17:45:00,78.575,78.602,78.532,78.54,715050000.0
2008-08-07 18:00:00,78.562,78.562,78.479,78.54,982160000.0
2008-08-07 18:15:00,78.572,78.6,78.531,78.589,1215220000.0
2008-08-07 18:30:00,78.606,78.665,78.563,78.619,1243600000.0
2008-08-07 18:45:00,78.645,78.693,78.617,78.648,858770000.0
2008-08-07 19:00:00,78.679,78.679,78.586,78.612,970000000.0
2008-08-07 19:15:00,78.629,78.644,78.596,78.629,1063760000.0
2008-08-07 19:30:00,78.622,78.669,78.587,78.612,1327740000.0
2008-08-07 19:45:00,78.624,78.636,78.519,78.524,1080540000.0
2008-08-07 20:00:00,78.562,78.576,78.512,78.523,954560000.0
2008-08-07 20:15:00,78.554,78.582,78.507,78.552,1275640000.0
2008-08-07 20:30:00,78.572,78.61,78.542,78.59,1252030000.0
2008-08-07 20:45:00,78.624,78.627,78.563,78.583,903530000.0
2008-08-07 21:00:00,78.62,78.644,78.574,78.589,1075900000.0
2008-08-07 21:15:00,78.636,78.636,78.573,78.586,1079050000.0
2008-08-07 21:30:00,78.605,78.611,78.535,78.559,861950000.0
2008-08-07 21:45:00,78.578,78.616,78.551,78.612,822300000.0
2008-08-07 22:00:00,78.633,78.665,78.602,78.64,818480000.0
2008-08-07 22:15:00,78.669,78.674,78.612,78.653,939810000.0
2008-08-07 22:30:00,78.701,78.701,78.643,78.668,904600000.0
2008-08-07 22:45:00,78.685,78.698,78.605,78.648,732480000.0
2008-08-07 23:00:00,78.67,78.696,78.633,78.653,463670000.0
2008-08-07 23:15:00,78.674,78.674,78.603,78.607,881040000.0
2008-08-07 23:30:00,78.641,78.67,78.589,78.595,530830000.0
2008-08-07 23:45:00,78.618,78.631,78.569,78.588,912020000.0
2008-08-08 00:00:00,78.644,78.646,78.57,78.589,758310000.0
2008-08-08 00:15:00,78.608,78.674,78.6,78.654,971170000.0
2008-08-08 00:30:00,78.686,78.705,78.649,78.698,620500000.0
2008-08-08 00:45:00,78.698,78.724,78.67,78.7,703900000.0
2008-08-08 01:00:00,78.727,78.73,78.658,78.696,733620000.0
2008-08-08 01:15:00,78.734,78.734,78.62,78.62,1079390000.0
2008-08-08 01:30:00,78.664,78.664,78.577,78.579,574800000.0
2008-08-08 01:45:00,78.606,78.606,78.465,78.473,607950000.0
2008-08-08 02:00:00,78.488,78.56,78.425,78.464,1043680000.0
2008-08-08 02:15:00,78.488,78.488,78.242,78.242,1177600000.0
2008-08-08 02:30:00,78.223,78.404,78.223,78.387,1123160000.0
2008-08-08 02:45:00,78.422,78.492,78.373,78.435,991500000.0
2008-08-08 03:00:00,78.478,78.478,78.346,78.353,1137420000.0
2008-08-08 03:15:00,78.34,78.399,78.179,78.3,1182740000.0
2008-08-08 03:30:00,78.316,78.356,78.156,78.249,986860000.0
2008-08-08 03:45:00,78.285,78.352,78.228,78.316,960660000.0
2008-08-08 04:00:00,78.351,78.361,78.287,78.311,1275860000.0
2008-08-08 04:15:00,78.375,78.376,78.273,78.313,1098120000.0
2008-08-08 04:30:00,78.338,78.366,78.295,78.308,1015330000.0
2008-08-08 04:45:00,78.348,78.374,78.243,78.304,1095860000.0
2008-08-08 05:00:00,78.322,78.334,78.246,78.256,1185480000.0
2008-08-08 05:15:00,78.275,78.364,78.246,78.364,1218600000.0
2008-08-08 05:30:00,78.369,78.453,78.346,78.442,1051150000.0
2008-08-08 05:45:00,78.45,78.461,78.359,78.398,1095180000.0
2008-08-08 06:00:00,78.413,78.413,78.278,78.278,1096270000.0
2008-08-08 06:15:00,78.347,78.416,78.273,78.364,943250000.0
2008-08-08 06:30:00,78.383,78.412,78.348,78.356,1269760000.0
2008-08-08 06:45:00,78.386,78.422,78.348,78.398,830990000.0
2008-08-08 07:00:00,78.426,78.432,78.362,78.391,1143610000.0
2008-08-08 07:15:00,78.438,78.438,78.362,78.369,1172860000.0
2008-08-08 07:30:00,78.402,78.446,78.363,78.435,999590000.0
2008-08-08 07:45:00,78.431,78.431,78.303,78.328,1005870000.0
2008-08-08 08:00:00,78.352,78.375,78.313,78.344,1133000000.0
2008-08-08 08:15:00,78.353,78.393,78.313,78.373,1128840000.0
2008-08-08 08:30:00,78.376,78.413,78.317,78.411,1152620000.0
2008-08-08 08:45:00,78.413,78.481,78.362,78.398,1074710000.0
2008-08-08 09:00:00,78.424,78.508,78.373,78.426,1107990000.0
2008-08-08 09:15:00,78.448,78.48,78.407,78.437,776420000.0
2008-08-08 09:30:00,78.429,78.486,78.368,78.483,865160000.0
2008-08-08 09:45:00,78.476,78.484,78.406,78.411,1239030000.0
2008-08-08 10:00:00,78.445,78.527,78.415,78.484,1266830000.0
2008-08-08 10:15:00,78.486,78.522,78.439,78.465,985840000.0
2008-08-08 10:30:00,78.484,78.484,78.396,78.46,957360000.0
2008-08-08 10:45:00,78.48,78.48,78.302,78.312,978050000.0
2008-08-08 11:00:00,78.345,78.345,78.216,78.245,1205590000.0
2008-08-08 11:15:00,78.256,78.37,78.209,78.27,1139550000.0
2008-08-08 11:30:00,78.303,78.307,78.192,78.297,966270000.0
2008-08-08 11:45:00,78.304,78.32,78.24,78.287,1226770000.0
2008-08-08 12:00:00,78.312,78.33,78.257,78.283,691590000.0
2008-08-08 12:15:00,78.322,78.39,78.187,78.377,869690000.0
2008-08-08 12:30:00,78.39,78.411,78.334,78.378,1272290000.0
2008-08-08 12:45:00,78.397,78.466,78.366,78.446,1173940000.0
2008-08-08 13:00:00,78.463,78.469,78.33,78.339,1000520000.0
2008-08-08 13:15:00,78.34,78.358,78.179,78.276,964040000.0
2008-08-08 13:30:00,78.287,78.32,78.196,78.247,965570000.0
2008-08-08 13:45:00,78.266,78.278,78.15,78.195,1332480000.0
2008-08-08 14:00:00,78.198,78.281,78.168,78.246,1144940000.0
2008-08-08 14:15:00,78.27,78.291,78.18,78.259,993120000.0
2008-08-08 14:30:00,78.256,78.356,78.155,78.296,1108730000.0
2008-08-08 14:45:00,78.32,78.33,78.138,78.204,1133860000.0
2008-08-08 15:00:00,78.22,78.281,78.173,78.22,1020230000.0
2008-08-08 15:15:00,78.242,78.3,78.213,78.28,1367550000.0
2008-08-08 15:30:00,78.25,78.33,78.208,78.287,1112420000.0
2008-08-08 15:45:00,78.285,78.42,78.249,78.352,985610000.0
2008-08-08 16:00:00,78.376,78.527,78.358,78.476,1131760000.0
2008-08-08 16:15:00,78.507,78.585,78.445,78.522,980130000.0
2008-08-08 16:30:00,78.515,78.521,78.383,78.425,1056680000.0
2008-08-08 16:45:00,78.426,78.479,78.388,78.428,1102920000.0
2008-08-08 17:00:00,78.42,78.42,78.301,78.339,1143870000.0
2008-08-08 17:15:00,78.327,78.389,78.288,78.347,1080110000.0
2008-08-08 17:30:00,78.336,78.434,78.312,78.361,1008090000.0
2008-08-08 17:45:00,78.361,78.381,78.307,78.365,704540000.0
2008-08-08 18:00:00,78.361,78.393,78.319,78.387,1026120000.0
2008-08-08 18:15:00,78.419,78.496,78.375,78.433,1249040000.0
2008-08-08 18:30:00,78.446,78.469,78.377,78.424,1229310000.0
2008-08-08 18:45:00,78.399,78.457,78.381,78.457,849010000.0
2008-08-08 19:00:00,78.48,78.508,78.414,78.418,1007550000.0
2008-08-08 19:15:00,78.463,78.479,78.416,78.448,999340000.0
2008-08-08 19:30:00,78.48,78.563,78.416,78.497,1309560000.0
2008-08-08 19:45:00,78.512,78.512,78.38,78.427,921380000.0
2008-08-08 20:00:00,78.476,78.484,78.41,78.483,1031590000.0
2008-08-08 20:15:00,78.483,78.493,78.419,78.46,1254360000.0
2008-08-08 20:30:00,78.477,78.477,78.387,78.452,1311850000.0
2008-08-08 20:45:00,78.463,78.472,78.372,78.374,982550000.0
2008-08-08 21:00:00,78.402,78.496,78.349,78.401,1330390000.0
2008-08-08 21:15:00,78.425,78.43,78.352,78.419,1358750000.0
2008-08-08 21:30:00,78.449,78.49,78.417,78.44,746060000.0
2008-08-08 21:45:00,78.485,78.506,78.387,78.387,1137600000.0
2008-08-08 22:00:00,78.41,78.41,78.339,78.352,1090090000.0
2008-08-08 22:15:00,78.384,78.384,78.316,78.348,902260000.0
2008-08-08 22:30:00,78.344,78.364,78.319,78.321,1094400000.0
2008-08-08 22:45:00,78.369,78.371,78.31,78.346,748760000.0
2008-08-11 02:00:00,77.85,77.85,77.737,77.797,649330000.0
2008-08-11 02:15:00,77.836,77.974,77.829,77.973,712060000.0
2008-08-11 02:30:00,77.988,78.108,77.91,78.073,1317950000.0
2008-08-11 02:45:00,78.108,78.108,77.997,78.065,990540000.0
2008-08-11 03:00:00,78.097,78.133,78.041,78.061,970430000.0
2008-08-11 03:15:00,78.052,78.107,77.996,78.015,1045930000.0
2008-08-11 03:30:00,78.031,78.058,78.018,78.035,1134750000.0
2008-08-11 03:45:00,78.059,78.134,78.03,78.112,1119430000.0
2008-08-11 04:00:00,78.16,78.16,78.088,78.091,1017260000.0
2008-08-11 04:15:00,78.102,78.145,78.037,78.089,849210000.0
2008-08-11 04:30:00,78.12,78.14,78.06,78.077,852560000.0
2008-08-11 04:45:00,78.105,78.106,78.03,78.088,654410000.0
2008-08-11 05:00:00,78.093,78.093,78.023,78.071,762880000.0
2008-08-11 05:15:00,78.071,78.08,78.034,78.055,1168920000.0
2008-08-11 05:30:00,78.073,78.115,78.036,78.105,1012030000.0
2008-08-11 05:45:00,78.117,78.117,78.04,78.066,1066580000.0
2008-08-11 06:00:00,78.093,78.096,78.044,78.069,1231350000.0
2008-08-11 06:15:00,78.083,78.097,78.035,78.085,1012960000.0
2008-08-11 06:30:00,78.087,78.185,78.081,78.146,1400690000.0
2008-08-11 06:45:00,78.185,78.243,78.151,78.193,1351690000.0
2008-08-11 07:00:00,78.221,78.227,78.147,78.2,975570000.0
2008-08-11 07:15:00,78.201,78.246,78.177,78.217,1358980000.0
2008-08-11 07:30:00,78.222,78.229,78.13,78.145,1265100000.0
2008-08-11 07:45:00,78.179,78.239,78.099,78.159,1069470000.0
2008-08-11 08:00:00,78.168,78.18,78.102,78.162,1092530000.0
2008-08-11 08:15:00,78.152,78.236,78.102,78.177,1319990000.0
2008-08-11 08:30:00,78.184,78.202,78.058,78.117,1051310000.0
2008-08-11 08:45:00,78.138,78.14,78.008,78.084,1030940000.0
2008-08-11 09:00:00,78.105,78.106,78.017,78.074,906070000.0
2008-08-11 09:15:00,78.096,78.113,78.027,78.081,1246060000.0
2008-08-11 09:30:00,78.107,78.139,78.053,78.105,1261840000.0
2008-08-11 09:45:00,78.133,78.197,78.083,78.158,1021930000.0
2008-08-11 10:00:00,78.193,78.247,78.103,78.115,712380000.0
2008-08-11 10:15:00,78.131,78.327,78.118,78.235,979320000.0
2008-08-11 10:30:00,78.229,78.24,77.995,78.109,1079280000.0
2008-08-11 10:45:00,78.112,78.153,78.081,78.114,1126590000.0
2008-08-11 11:00:00,78.146,78.201,78.105,78.166,1137580000.0
2008-08-11 11:15:00,78.187,78.207,78.138,78.186,1156180000.0
2008-08-11 11:30:00,78.202,78.219,78.118,78.217,1000780000.0
2008-08-11 11:45:00,78.224,78.263,78.152,78.192,1098530000.0
2008-08-11 12:00:00,78.203,78.205,78.155,78.186,955210000.0
2008-08-11 12:15:00,78.204,78.223,78.122,78.138,1088290000.0
2008-08-11 12:30:00,78.142,78.157,78.036,78.074,1301670000.0
2008-08-11 12:45:00,78.09,78.111,77.997,77.997,975170000.0
2008-08-11 13:00:00,78.019,78.09,77.986,78.022,1062770000.0
2008-08-11 13:15:00,78.037,78.049,78.001,78.048,1083280000.0
2008-08-11 13:30:00,78.052,78.052,77.977,77.983,999150000.0
2008-08-11 13:45:00,78.019,78.021,77.91,77.921,1122310000.0
2008-08-11 14:00:00,77.95,77.99,77.894,77.903,1350500000.0
2008-08-11 14:15:00,77.933,77.986,77.905,77.949,1010090000.0
2008-08-11 14:30:00,77.952,77.963,77.853,77.893,973160000.0
2008-08-11 14:45:00,77.914,77.951,77.87,77.951,1029010000.0
2008-08-11 15:00:00,77.953,78.012,77.911,77.924,1185950000.0
2008-08-11 15:15:00,77.944,77.972,77.906,77.941,1276450000.0
2008-08-11 15:30:00,77.957,78.041,77.923,78.024,900860000.0
2008-08-11 15:45:00,78.038,78.087,77.976,78.065,677530000.0
2008-08-11 16:00:00,78.078,78.128,78.043,78.053,1243170000.0
2008-08-11 16:15:00,78.088,78.153,78.078,78.085,991060000.0
2008-08-11 16:30:00,78.098,78.1,77.904,77.982,1141750000.0
2008-08-11 16:45:00,77.992,78.002,77.909,77.935,1234810000.0
2008-08-11 17:00:00,77.96,78.021,77.818,77.842,991330000.0
2008-08-11 17:15:00,77.858,77.991,77.849,77.949,1042900000.0
2008-08-11 17:30:00,77.964,78.023,77.913,77.992,987580000.0
2008-08-11 17:45:00,78.001,78.02,77.905,77.919,1279280000.0
2008-08-11 18:00:00,77.936,77.985,77.853,77.985,1215320000.0
2008-08-11 18:15:00,77.984,78.032,77.956,77.987,881200000.0
2008-08-11 18:30:00,78.026,78.026,77.916,77.93,778770000.0
2008-08-11 18:45:00,77.961,77.991,77.916,77.978,1110810000.0
2008-08-11 19:00:00,77.97,78.04,77.939,78.001,1103920000.0
2008-08-11 19:15:00,78.026,78.063,77.99,78.043,1145100000.0
2008-08-11 19:30:00,78.068,78.088,77.967,78.039,1097930000.0
2008-08-11 19:45:00,78.051,78.051,77.922,77.922,1144400000.0
2008-08-11 20:00:00,77.945,77.989,77.906,77.916,989410000.0
2008-08-11 20:15:00,77.936,77.999,77.908,77.983,1082330000.0
2008-08-11 20:30:00,77.985,77.999,77.782,77.892,1251110000.0
2008-08-11 20:45:00,77.907,77.918,77.815,77.834,1198300000.0
2008-08-11 21:00:00,77.85,77.881,77.822,77.866,851480000.0
2008-08-11 21:15:00,77.881,77.916,77.85,77.906,1235400000.0
2008-08-11 21:30:00,77.928,77.931,77.864,77.89,940160000.0
2008-08-11 21:45:00,77.923,77.97,77.899,77.932,1062750000.0
2008-08-11 22:00:00,77.963,77.979,77.919,77.92,1050380000.0
2008-08-11 22:15:00,77.942,77.95,77.873,77.882,1163790000.0
2008-08-11 22:30:00,77.909,77.929,77.868,77.87,1193070000.0
2008-08-11 22:45:00,77.897,77.903,77.82,77.826,1125400000.0
2008-08-11 23:00:00,77.857,77.873,77.796,77.854,1095380000.0
2008-08-11 23:15:00,77.883,77.883,77.841,77.849,962660000.0
2008-08-11 23:30:00,77.873,77.907,77.849,77.873,1170550000.0
2008-08-11 23:45:00,77.905,77.916,77.856,77.886,1279890000.0
2008-08-12 00:00:00,77.911,77.959,77.871,77.921,913990000.0
2008-08-12 00:15:00,77.944,77.999,77.928,77.978,961500000.0
2008-08-12 00:30:00,77.991,77.996,77.91,77.91,1210510000.0
2008-08-12 00:45:00,77.947,77.95,77.897,77.931,1082780000.0
2008-08-12 01:00:00,77.96,78.016,77.929,77.961,932400000.0
2008-08-12 01:15:00,78.016,78.016,77.895,77.898,1034870000.0
2008-08-12 01:30:00,77.907,77.969,77.857,77.867,1161380000.0
2008-08-12 01:45:00,77.895,77.939,77.882,77.9,1044400000.0
2008-08-12 02:00:00,77.933,77.943,77.865,77.898,1276670000.0
2008-08-12 02:15:00,77.917,77.969,77.887,77.919,989970000.0
2008-08-12 02:30:00,77.952,77.975,77.909,77.921,1188540000.0
2008-08-12 02:45:00,77.997,78.083,77.92,78.036,1243110000.0
2008-08-12 03:00:00,78.108,78.112,77.972,78.034,1249740000.0
2008-08-12 03:15:00,78.071,78.08,77.965,78.031,1079360000.0
2008-08-12 03:30:00,78.042,78.042,77.949,78.029,1016600000.0
2008-08-12 03:45:00,78.027,78.027,77.954,77.991,1098520000.0
2008-08-12 04:00:00,78.032,78.066,77.971,78.043,929340000.0
2008-08-12 04:15:00,78.075,78.075,78.0,78.011,1091300000.0
2008-08-12 04:30:00,78.022,78.041,77.984,78.029,873460000.0
2008-08-12 04:45:00,78.046,78.048,77.985,78.003,1034800000.0
2008-08-12 05:00:00,78.024,78.054,77.979,78.054,834470000.0
2008-08-12 05:15:00,78.066,78.102,78.012,78.034,807660000.0
2008-08-12 05:30:00,78.072,78.11,78.022,78.053,1057510000.0
2008-08-12 05:45:00,78.08,78.083,78.006,78.011,841090000.0
2008-08-12 06:00:00,78.074,78.089,78.001,78.042,1171970000.0
2008-08-12 06:15:00,78.045,78.075,77.998,78.028,1027020000.0
2008-08-12 06:30:00,78.035,78.082,78.008,78.041,1144160000.0
2008-08-12 06:45:00,78.071,78.12,78.005,78.027,1083450000.0
2008-08-12 07:00:00,78.061,78.061,77.986,77.999,1136090000.0
2008-08-12 07:15:00,78.044,78.054,77.991,78.016,905990000.0
2008-08-12 07:30:00,78.023,78.056,77.983,78.026,1041340000.0
2008-08-12 07:45:00,78.016,78.063,77.867,77.895,1098620000.0
2008-08-12 08:00:00,77.943,77.977,77.83,77.941,1069680000.0
2008-08-12 08:15:00,77.97,77.993,77.923,77.951,1242460000.0
2008-08-12 08:30:00,77.958,78.067,77.936,77.984,1135490000.0
2008-08-12 08:45:00,77.997,78.014,77.893,77.954,952070000.0
2008-08-12 09:00:00,77.969,77.969,77.824,77.853,857160000.0
2008-08-12 09:15:00,77.87,77.891,77.748,77.864,775840000.0
2008-08-12 09:30:00,77.893,77.893,77.788,77.831,1065100000.0
2008-08-12 09:45:00,77.826,77.857,77.756,77.79,1183570000.0
2008-08-12 10:00:00,77.799,77.858,77.775,77.834,1124410000.0
2008-08-12 10:15:00,77.831,77.872,77.773,77.821,1011790000.0
2008-08-12 10:30:00,77.867,77.891,77.822,77.877,975200000.0
2008-08-12 10:45:00,77.91,77.984,77.89,77.966,1027400000.0
2008-08-12 11:00:00,77.977,78.019,77.924,77.986,1324500000.0
2008-08-12 11:15:00,77.958,78.08,77.955,78.068,1092150000.0
2008-08-12 11:30:00,78.064,78.153,78.056,78.061,1092330000.0
2008-08-12 11:45:00,78.069,78.14,78.036,78.071,1085420000.0
2008-08-12 12:00:00,78.069,78.105,78.012,78.076,1075000000.0
2008-08-12 12:15:00,78.103,78.113,77.983,78.001,1113970000.0
2008-08-12 12:30:00,78.01,78.08,77.998,78.022,1058690000.0
2008-08-12 12:45:00,78.045,78.071,77.971,78.059,1050240000.0
2008-08-12 13:00:00,78.074,78.141,78.023,78.067,1105320000.0
2008-08-12 13:15:00,78.073,78.103,78.006,78.036,903210000.0
2008-08-12 13:30:00,78.063,78.073,78.02,78.045,1325750000.0
2008-08-12 13:45:00,78.045,78.048,77.954,78.011,1093000000.0
2008-08-12 14:00:00,78.01,78.031,77.885,77.931,984420000.0
2008-08-12 14:15:00,77.929,77.961,77.882,77.9,1157000000.0
2008-08-12 14:30:00,77.934,78.013,77.83,77.986,1110410000.0
2008-08-12 14:45:00,77.964,78.06,77.898,77.969,1071860000.0
2008-08-12 15:00:00,77.983,78.022,77.935,77.935,1148230000.0
2008-08-12 15:15:00,77.953,77.988,77.907,77.928,1059460000.0
2008-08-12 15:30:00,77.937,77.95,77.852,77.896,1104140000.0
2008-08-12 15:45:00,77.895,77.942,77.825,77.868,930650000.0
2008-08-12 16:00:00,77.887,77.987,77.854,77.963,1245130000.0
2008-08-12 16:15:00,77.952,77.952,77.745,77.783,1094700000.0
2008-08-12 16:30:00,77.794,77.892,77.767,77.885,983680000.0
2008-08-12 16:45:00,77.909,77.91,77.82,77.823,1070020000.0
2008-08-12 17:00:00,77.85,77.86,77.768,77.837,981390000.0
2008-08-12 17:15:00,77.825,77.865,77.803,77.809,1067610000.0
2008-08-12 17:30:00,77.833,77.914,77.781,77.914,1164010000.0
2008-08-12 17:45:00,77.907,77.949,77.872,77.873,1011390000.0
2008-08-12 18:00:00,77.902,77.955,77.853,77.867,1039050000.0
2008-08-12 18:15:00,77.874,77.894,77.803,77.808,1169800000.0
2008-08-12 18:30:00,77.844,77.863,77.807,77.857,946690000.0
2008-08-12 18:45:00,77.862,77.869,77.793,77.867,989760000.0
2008-08-12 19:00:00,77.864,77.887,77.796,77.824,1080530000.0
2008-08-12 19:15:00,77.82,77.841,77.755,77.826,1152330000.0
2008-08-12 19:30:00,77.843,77.855,77.79,77.853,813170000.0
2008-08-12 19:45:00,77.874,77.874,77.739,77.742,1067900000.0
2008-08-12 20:00:00,77.733,77.791,77.721,77.766,997320000.0
2008-08-12 20:15:00,77.757,77.761,77.641,77.754,1256380000.0
2008-08-12 20:30:00,77.767,77.768,77.706,77.736,1116340000.0
2008-08-12 20:45:00,77.74,77.752,77.661,77.691,1058410000.0
2008-08-12 21:00:00,77.684,77.684,77.519,77.531,1340810000.0
2008-08-12 21:15:00,77.565,77.598,77.529,77.553,1530910000.0
2008-08-12 21:30:00,77.567,77.575,77.512,77.559,1397620000.0
2008-08-12 21:45:00,77.585,77.605,77.539,77.557,1283670000.0
2008-08-12 22:00:00,77.583,77.589,77.54,77.548,1145870000.0
2008-08-12 22:15:00,77.572,77.589,77.525,77.529,898680000.0
2008-08-12 22:30:00,77.551,77.565,77.512,77.532,1205820000.0
2008-08-12 22:45:00,77.554,77.554,77.501,77.518,1008950000.0
2008-08-12 23:00:00,77.541,77.541,77.477,77.486,1053020000.0
2008-08-12 23:15:00,77.524,77.527,77.468,77.477,682080000.0
2008-08-12 23:30:00,77.516,77.517,77.462,77.47,784730000.0
2008-08-12 23:45:00,77.514,77.555,77.454,77.537,906090000.0
2008-08-13 00:00:00,77.573,77.573,77.47,77.498,1020400000.0
2008-08-13 00:15:00,77.544,77.544,77.414,77.424,952280000.0
2008-08-13 00:30:00,77.444,77.493,77.373,77.458,1010150000.0
2008-08-13 00:45:00,77.487,77.53,77.437,77.523,916520000.0
2008-08-13 01:00:00,77.52,77.601,77.504,77.565,1014930000.0
2008-08-13 01:15:00,77.585,77.626,77.561,77.561,1147700000.0
2008-08-13 01:30:00,77.586,77.605,77.51,77.549,1084310000.0
2008-08-13 01:45:00,77.572,77.572,77.459,77.475,924020000.0
2008-08-13 02:00:00,77.52,77.52,77.381,77.387,1281290000.0
2008-08-13 02:15:00,77.401,77.462,77.391,77.433,1003430000.0
2008-08-13 02:30:00,77.473,77.579,77.438,77.573,1294210000.0
2008-08-13 02:45:00,77.569,77.583,77.423,77.443,1217670000.0
2008-08-13 03:00:00,77.485,77.489,77.405,77.413,1237480000.0
2008-08-13 03:15:00,77.444,77.461,77.366,77.407,1065600000.0
2008-08-13 03:30:00,77.393,77.416,77.287,77.343,1017880000.0
2008-08-13 03:45:00,77.345,77.354,77.262,77.324,1120920000.0
2008-08-13 04:00:00,77.323,77.323,77.182,77.197,1048990000.0
2008-08-13 04:15:00,77.21,77.21,76.991,77.004,1128070000.0
2008-08-13 04:30:00,77.017,77.223,77.003,77.194,1007200000.0
2008-08-13 04:45:00,77.21,77.21,76.989,77.06,1067320000.0
2008-08-13 05:00:00,77.053,77.142,77.046,77.069,1088060000.0
2008-08-13 05:15:00,77.1,77.143,77.059,77.124,1139590000.0
2008-08-13 05:30:00,77.116,77.241,77.103,77.203,1129170000.0
2008-08-13 05:45:00,77.214,77.354,77.157,77.303,1160570000.0
2008-08-13 06:00:00,77.313,77.397,77.277,77.311,1231310000.0
2008-08-13 06:15:00,77.34,77.412,77.307,77.347,1041840000.0
2008-08-13 06:30:00,77.389,77.389,77.301,77.311,1365410000.0
2008-08-13 06:45:00,77.341,77.371,77.312,77.348,1110830000.0
2008-08-13 07:00:00,77.381,77.408,77.301,77.32,1047190000.0
2008-08-13 07:15:00,77.333,77.422,77.329,77.377,1009470000.0
2008-08-13 07:30:00,77.403,77.403,77.271,77.289,1016440000.0
2008-08-13 07:45:00,77.314,77.353,77.204,77.353,1087260000.0
2008-08-13 08:00:00,77.375,77.43,77.339,77.4,1076880000.0
2008-08-13 08:15:00,77.389,77.421,77.334,77.375,1192920000.0
2008-08-13 08:30:00,77.403,77.412,77.204,77.265,995310000.0
2008-08-13 08:45:00,77.29,77.385,77.24,77.356,973410000.0
2008-08-13 09:00:00,77.387,77.549,77.337,77.466,830060000.0
2008-08-13 09:15:00,77.473,77.54,77.398,77.416,803620000.0
2008-08-13 09:30:00,77.454,77.48,77.375,77.382,1143130000.0
2008-08-13 09:45:00,77.433,77.447,77.305,77.378,1198600000.0
2008-08-13 10:00:00,77.371,77.416,77.294,77.376,1224360000.0
2008-08-13 10:15:00,77.377,77.496,77.345,77.457,943740000.0
2008-08-13 10:30:00,77.473,77.545,77.4,77.51,992860000.0
2008-08-13 10:45:00,77.518,77.613,77.463,77.54,1007830000.0
2008-08-13 11:00:00,77.567,77.695,77.519,77.668,1271840000.0
2008-08-13 11:15:00,77.686,77.737,77.606,77.737,1065330000.0
2008-08-13 11:30:00,77.722,77.729,77.518,77.542,1106410000.0
2008-08-13 11:45:00,77.543,77.565,77.425,77.488,1079420000.0
2008-08-13 12:00:00,77.527,77.613,77.447,77.473,1047550000.0
2008-08-13 12:15:00,77.48,77.566,77.448,77.471,1122200000.0
2008-08-13 12:30:00,77.503,77.57,77.458,77.49,1071870000.0
2008-08-13 12:45:00,77.51,77.576,77.455,77.487,1077890000.0
2008-08-13 13:00:00,77.476,77.495,77.349,77.383,1069510000.0
2008-08-13 13:15:00,77.41,77.434,77.349,77.408,893420000.0
2008-08-13 13:30:00,77.426,77.432,77.377,77.408,1353620000.0
2008-08-13 13:45:00,77.426,77.473,77.377,77.444,1096720000.0
2008-08-13 14:00:00,77.438,77.501,77.364,77.374,985520000.0
2008-08-13 14:15:00,77.395,77.421,77.324,77.372,1172750000.0
2008-08-13 14:30:00,77.386,77.46,77.26,77.325,1131230000.0
2008-08-13 14:45:00,77.337,77.349,77.269,77.311,1066160000.0
2008-08-13 15:00:00,77.308,77.412,77.306,77.356,1149730000.0
2008-08-13 15:15:00,77.374,77.39,77.287,77.383,1047470000.0
2008-08-13 15:30:00,77.392,77.406,77.262,77.262,1050010000.0
2008-08-13 15:45:00,77.28,77.337,77.233,77.255,958380000.0
2008-08-13 16:00:00,77.283,77.429,77.255,77.381,1261550000.0
2008-08-13 16:15:00,77.395,77.395,77.314,77.375,1084140000.0
2008-08-13 16:30:00,77.432,77.432,77.3,77.363,1008700000.0
2008-08-13 16:45:00,77.366,77.424,77.326,77.367,1074840000.0
2008-08-13 17:00:00,77.363,77.364,77.269,77.28,991210000.0
2008-08-13 17:15:00,77.304,77.348,77.275,77.343,1069750000.0
2008-08-13 17:30:00,77.342,77.348,77.278,77.327,1165970000.0
2008-08-13 17:45:00,77.345,77.42,77.273,77.375,1115270000.0
2008-08-13 18:00:00,77.415,77.509,77.384,77.446,1034510000.0
2008-08-13 18:15:00,77.472,77.549,77.397,77.544,1190820000.0
2008-08-13 18:30:00,77.542,77.542,77.368,77.408,971510000.0
2008-08-13 18:45:00,77.402,77.465,77.347,77.465,1006760000.0
2008-08-13 19:00:00,77.463,77.56,77.452,77.48,1054780000.0
2008-08-13 19:15:00,77.509,77.729,77.478,77.707,1187250000.0
2008-08-13 19:30:00,77.718,78.005,77.698,77.863,1093850000.0
2008-08-13 19:45:00,77.872,77.872,77.676,77.801,1031330000.0
2008-08-13 20:00:00,77.831,77.831,77.729,77.757,1051550000.0
2008-08-13 20:15:00,77.775,77.81,77.736,77.81,1259110000.0
2008-08-13 20:30:00,77.818,77.978,77.777,77.936,1251080000.0
2008-08-13 20:45:00,77.958,77.958,77.849,77.933,1115640000.0
2008-08-13 21:00:00,77.943,77.943,77.87,77.888,1381810000.0
2008-08-13 21:15:00,77.927,77.941,77.847,77.873,1479730000.0
2008-08-13 21:30:00,77.907,77.97,77.867,77.925,1249600000.0
2008-08-13 21:45:00,77.97,77.97,77.86,77.918,1145930000.0
2008-08-13 22:00:00,77.975,77.975,77.899,77.926,1150950000.0
2008-08-13 22:15:00,77.985,77.988,77.916,77.952,915990000.0
2008-08-13 22:30:00,77.997,78.0,77.939,77.965,1238700000.0
2008-08-13 22:45:00,77.999,78.017,77.943,77.943,972810000.0
2008-08-13 23:00:00,77.983,77.983,77.796,77.849,759890000.0
2008-08-13 23:15:00,77.883,77.918,77.85,77.916,549650000.0
2008-08-13 23:30:00,77.923,77.94,77.871,77.898,725540000.0
2008-08-13 23:45:00,77.931,77.94,77.884,77.907,929380000.0
2008-08-14 00:00:00,77.938,77.975,77.852,77.858,1102950000.0
2008-08-14 00:15:00,77.885,77.896,77.841,77.857,949650000.0
2008-08-14 00:30:00,77.874,77.891,77.828,77.83,795810000.0
2008-08-14 00:45:00,77.89,77.89,77.757,77.788,731000000.0
2008-08-14 01:00:00,77.793,77.793,77.581,77.668,931990000.0
2008-08-14 01:15:00,77.692,77.76,77.665,77.698,1078230000.0
2008-08-14 01:30:00,77.727,77.727,77.602,77.631,1057070000.0
2008-08-14 01:45:00,77.644,77.669,77.609,77.669,869730000.0
2008-08-14 02:00:00,77.665,77.817,77.639,77.795,1270470000.0
2008-08-14 02:15:00,77.849,77.853,77.725,77.745,932340000.0
2008-08-14 02:30:00,77.785,77.809,77.753,77.808,1075500000.0
2008-08-14 02:45:00,77.835,77.835,77.73,77.731,1217920000.0
2008-08-14 03:00:00,77.764,77.769,77.683,77.693,1113170000.0
2008-08-14 03:15:00,77.733,77.74,77.634,77.634,1070180000.0
2008-08-14 03:30:00,77.653,77.658,77.509,77.553,1004210000.0
2008-08-14 03:45:00,77.58,77.667,77.555,77.657,1118820000.0
2008-08-14 04:00:00,77.637,77.693,77.624,77.624,988680000.0
2008-08-14 04:15:00,77.673,77.674,77.51,77.534,1009590000.0
2008-08-14 04:30:00,77.556,77.558,77.48,77.502,882230000.0
2008-08-14 04:45:00,77.535,77.557,77.466,77.549,1080510000.0
2008-08-14 05:00:00,77.576,77.58,77.491,77.525,1094940000.0
2008-08-14 05:15:00,77.555,77.573,77.484,77.508,1049880000.0
2008-08-14 05:30:00,77.534,77.613,77.501,77.591,1119500000.0
2008-08-14 05:45:00,77.623,77.66,77.575,77.586,1127160000.0
2008-08-14 06:00:00,77.621,77.663,77.588,77.663,1206910000.0
2008-08-14 06:15:00,77.682,77.682,77.607,77.662,898650000.0
2008-08-14 06:30:00,77.664,77.68,77.623,77.648,1236160000.0
2008-08-14 06:45:00,77.673,77.702,77.626,77.66,1091480000.0
2008-08-14 07:00:00,77.683,77.683,77.602,77.604,1132320000.0
2008-08-14 07:15:00,77.618,77.659,77.595,77.618,999760000.0
2008-08-14 07:30:00,77.646,77.652,77.596,77.621,1037540000.0
2008-08-14 07:45:00,77.653,77.671,77.564,77.605,1117200000.0
2008-08-14 08:00:00,77.625,77.766,77.563,77.675,1114990000.0
2008-08-14 08:15:00,77.656,77.71,77.619,77.675,1204810000.0
2008-08-14 08:30:00,77.688,77.764,77.638,77.64,1114990000.0
2008-08-14 08:45:00,77.702,77.702,77.611,77.659,961060000.0
2008-08-14 09:00:00,77.667,77.667,77.533,77.614,837250000.0
2008-08-14 09:15:00,77.641,77.695,77.573,77.632,784560000.0
2008-08-14 09:30:00,77.665,77.741,77.607,77.699,1127820000.0
2008-08-14 09:45:00,77.737,77.836,77.71,77.761,1207830000.0
2008-08-14 10:00:00,77.795,77.84,77.762,77.789,1164440000.0
2008-08-14 10:15:00,77.822,77.841,77.772,77.788,1055530000.0
2008-08-14 10:30:00,77.814,77.822,77.746,77.767,999990000.0
2008-08-14 10:45:00,77.792,77.804,77.746,77.768,1009950000.0
2008-08-14 11:00:00,77.803,77.853,77.758,77.816,1308080000.0
2008-08-14 11:15:00,77.835,77.845,77.801,77.819,1088050000.0
2008-08-14 11:30:00,77.843,77.859,77.801,77.806,1108580000.0
2008-08-14 11:45:00,77.83,77.881,77.739,77.782,1073020000.0
2008-08-14 12:00:00,77.824,77.861,77.767,77.834,1059330000.0
2008-08-14 12:15:00,77.833,77.872,77.773,77.798,1132660000.0
2008-08-14 12:30:00,77.808,77.808,77.743,77.784,960020000.0
2008-08-14 12:45:00,77.793,77.812,77.729,77.772,1057610000.0
2008-08-14 13:00:00,77.814,77.844,77.745,77.793,1081200000.0
2008-08-14 13:15:00,77.796,77.846,77.774,77.805,1022550000.0
2008-08-14 13:30:00,77.842,77.921,77.789,77.813,1340790000.0
2008-08-14 13:45:00,77.835,77.835,77.743,77.78,1089140000.0
2008-08-14 14:00:00,77.817,77.862,77.765,77.79,958170000.0
2008-08-14 14:15:00,77.819,77.859,77.76,77.852,1155490000.0
2008-08-14 14:30:00,77.843,77.885,77.688,77.696,1117530000.0
2008-08-14 14:45:00,77.713,77.767,77.64,77.702,1089850000.0
2008-08-14 15:00:00,77.706,77.79,77.66,77.71,1124730000.0
2008-08-14 15:15:00,77.733,77.801,77.697,77.743,1050260000.0
2008-08-14 15:30:00,77.749,77.751,77.653,77.701,1074290000.0
2008-08-14 15:45:00,77.702,77.712,77.588,77.66,968380000.0
2008-08-14 16:00:00,77.677,77.75,77.638,77.705,1238710000.0
2008-08-14 16:15:00,77.702,77.792,77.671,77.791,1087270000.0
2008-08-14 16:30:00,77.764,77.894,77.759,77.843,985130000.0
2008-08-14 16:45:00,77.847,77.862,77.763,77.78,1113620000.0
2008-08-14 17:00:00,77.778,77.861,77.77,77.839,984430000.0
2008-08-14 17:15:00,77.874,77.874,77.743,77.752,1046220000.0
2008-08-14 17:30:00,77.765,77.823,77.734,77.793,1192950000.0
2008-08-14 17:45:00,77.836,77.836,77.75,77.783,1097780000.0
2008-08-14 18:00:00,77.794,77.854,77.758,77.772,1017700000.0
2008-08-14 18:15:00,77.787,77.833,77.768,77.79,1186690000.0
2008-08-14 18:30:00,77.826,77.843,77.762,77.804,1011960000.0
2008-08-14 18:45:00,77.831,77.876,77.794,77.856,1004000000.0
2008-08-14 19:00:00,77.88,77.889,77.795,77.865,1058340000.0
2008-08-14 19:15:00,77.884,77.899,77.8,77.809,1178970000.0
2008-08-14 19:30:00,77.855,77.855,77.752,77.763,1030030000.0
2008-08-14 19:45:00,77.799,77.822,77.749,77.789,1035490000.0
2008-08-14 20:00:00,77.851,77.851,77.723,77.757,1068870000.0
2008-08-14 20:15:00,77.81,77.81,77.728,77.744,1252880000.0
2008-08-14 20:30:00,77.803,77.803,77.712,77.717,1228630000.0
2008-08-14 20:45:00,77.751,77.764,77.65,77.732,1080610000.0
2008-08-14 21:00:00,77.732,77.733,77.59,77.59,1197420000.0
2008-08-14 21:15:00,77.624,77.624,77.556,77.586,1545730000.0
2008-08-14 21:30:00,77.616,77.626,77.545,77.617,1373480000.0
2008-08-14 21:45:00,77.653,77.653,77.549,77.575,1002540000.0
2008-08-14 22:00:00,77.61,77.634,77.561,77.612,1322070000.0
2008-08-14 22:15:00,77.643,77.673,77.602,77.635,1224810000.0
2008-08-14 22:30:00,77.683,77.74,77.637,77.695,1293970000.0
2008-08-14 22:45:00,77.719,77.735,77.64,77.702,951180000.0
2008-08-14 23:00:00,77.724,77.748,77.659,77.698,936380000.0
2008-08-14 23:15:00,77.731,77.754,77.689,77.715,710020000.0
2008-08-14 23:30:00,77.743,77.785,77.71,77.772,575460000.0
2008-08-14 23:45:00,77.792,77.792,77.736,77.737,785820000.0
2008-08-15 00:00:00,77.773,77.815,77.726,77.765,793790000.0
2008-08-15 00:15:00,77.806,77.806,77.716,77.735,997200000.0
2008-08-15 00:30:00,77.749,77.751,77.67,77.67,991200000.0
2008-08-15 00:45:00,77.683,77.769,77.662,77.708,871480000.0
2008-08-15 01:00:00,77.733,77.74,77.644,77.647,805400000.0
2008-08-15 01:15:00,77.659,77.714,77.648,77.685,1306870000.0
2008-08-15 01:30:00,77.724,77.724,77.643,77.703,991620000.0
2008-08-15 01:45:00,77.722,77.735,77.661,77.667,996130000.0
2008-08-15 02:00:00,77.667,77.692,77.569,77.569,1247680000.0
2008-08-15 02:15:00,77.592,77.6,77.473,77.479,988290000.0
2008-08-15 02:30:00,77.506,77.513,77.411,77.424,1304850000.0
2008-08-15 02:45:00,77.464,77.622,77.446,77.572,1207800000.0
2008-08-15 03:00:00,77.601,77.644,77.546,77.608,1116680000.0
2008-08-15 03:15:00,77.629,77.693,77.617,77.653,1065710000.0
2008-08-15 03:30:00,77.672,77.773,77.645,77.754,1022950000.0
2008-08-15 03:45:00,77.794,77.874,77.755,77.755,1087840000.0
2008-08-15 04:00:00,77.793,77.833,77.742,77.753,1051490000.0
2008-08-15 04:15:00,77.783,77.863,77.752,77.863,1106180000.0
2008-08-15 04:30:00,77.867,77.874,77.82,77.837,801950000.0
2008-08-15 04:45:00,77.892,77.892,77.803,77.825,1038970000.0
2008-08-15 05:00:00,77.837,77.86,77.782,77.809,915710000.0
2008-08-15 05:15:00,77.871,77.871,77.743,77.834,1156520000.0
2008-08-15 05:30:00,77.853,77.865,77.804,77.816,1093060000.0
2008-08-15 05:45:00,77.885,77.885,77.802,77.825,1074850000.0
2008-08-15 06:00:00,77.834,77.847,77.79,77.825,885370000.0
2008-08-15 06:15:00,77.877,77.877,77.793,77.805,824530000.0
2008-08-15 06:30:00,77.882,77.888,77.807,77.838,1160890000.0
2008-08-15 06:45:00,77.876,77.922,77.841,77.88,895330000.0
2008-08-15 07:00:00,77.904,77.918,77.836,77.859,1122390000.0
2008-08-15 07:15:00,77.888,77.933,77.83,77.914,1015950000.0
2008-08-15 07:30:00,77.941,77.947,77.882,77.913,935740000.0
2008-08-15 07:45:00,77.93,77.93,77.852,77.872,1093990000.0
2008-08-15 08:00:00,77.895,77.91,77.796,77.84,1087050000.0
2008-08-15 08:15:00,77.875,77.889,77.767,77.779,1222390000.0
2008-08-15 08:30:00,77.792,77.798,77.702,77.75,1121300000.0
2008-08-15 08:45:00,77.762,77.829,77.722,77.761,951750000.0
2008-08-15 09:00:00,77.771,77.881,77.767,77.828,888320000.0
2008-08-15 09:15:00,77.863,77.963,77.825,77.889,737360000.0
2008-08-15 09:30:00,77.906,77.912,77.728,77.816,1131110000.0
2008-08-15 09:45:00,77.846,77.924,77.791,77.88,1195020000.0
2008-08-15 10:00:00,77.931,77.931,77.791,77.804,1163730000.0
2008-08-15 10:15:00,77.827,78.027,77.787,77.928,1033800000.0
2008-08-15 10:30:00,77.971,78.032,77.934,77.985,1011220000.0
2008-08-15 10:45:00,77.984,78.01,77.905,77.978,1004270000.0
2008-08-15 11:00:00,78.012,78.054,77.968,77.982,1294770000.0
2008-08-15 11:15:00,78.026,78.037,77.899,77.946,1068020000.0
2008-08-15 11:30:00,77.955,78.023,77.928,77.967,1113470000.0
2008-08-15 11:45:00,78.01,78.018,77.931,77.992,1097170000.0
2008-08-15 12:00:00,78.034,78.034,77.933,77.952,1077420000.0
2008-08-15 12:15:00,77.971,77.981,77.895,77.932,1036370000.0
2008-08-15 12:30:00,77.95,77.974,77.893,77.974,1048970000.0
2008-08-15 12:45:00,77.974,78.054,77.919,78.005,1037400000.0
2008-08-15 13:00:00,78.033,78.113,77.995,78.099,1054750000.0
2008-08-15 13:15:00,78.132,78.144,78.056,78.078,1004660000.0
2008-08-15 13:30:00,78.116,78.116,78.023,78.03,1329870000.0
2008-08-15 13:45:00,78.022,78.059,77.936,77.984,1072470000.0
2008-08-15 14:00:00,77.995,78.109,77.956,78.076,986080000.0
2008-08-15 14:15:00,78.088,78.088,77.921,77.968,1173980000.0
2008-08-15 14:30:00,77.973,78.181,77.968,78.144,1113130000.0
2008-08-15 14:45:00,78.142,78.142,78.008,78.048,1095840000.0
2008-08-15 15:00:00,78.057,78.091,77.983,78.007,1146990000.0
2008-08-15 15:15:00,78.042,78.054,77.963,78.003,1075910000.0
2008-08-15 15:30:00,78.016,78.039,77.957,77.978,1078480000.0
2008-08-15 15:45:00,78.003,78.018,77.888,77.94,975540000.0
2008-08-15 16:00:00,77.964,77.964,77.694,77.743,1206780000.0
2008-08-15 16:15:00,77.746,77.829,77.725,77.762,1075640000.0
2008-08-15 16:30:00,77.796,77.88,77.765,77.846,990280000.0
2008-08-15 16:45:00,77.876,77.917,77.842,77.895,1085820000.0
2008-08-15 17:00:00,77.91,77.91,77.785,77.857,987940000.0
2008-08-15 17:15:00,77.874,77.898,77.788,77.835,1038130000.0
2008-08-15 17:30:00,77.848,77.892,77.8,77.811,1174200000.0
2008-08-15 17:45:00,77.834,77.901,77.786,77.87,1126860000.0
2008-08-15 18:00:00,77.883,77.922,77.756,77.778,1013980000.0
2008-08-15 18:15:00,77.807,77.933,77.785,77.916,1204740000.0
2008-08-15 18:30:00,77.924,77.954,77.873,77.873,999270000.0
2008-08-15 18:45:00,77.902,77.902,77.813,77.831,932650000.0
2008-08-15 19:00:00,77.857,77.875,77.828,77.846,909220000.0
2008-08-15 19:15:00,77.894,77.894,77.806,77.882,1171110000.0
2008-08-15 19:30:00,77.893,77.944,77.856,77.886,1037610000.0
2008-08-15 19:45:00,77.926,77.927,77.842,77.861,710700000.0
2008-08-15 20:00:00,77.907,77.907,77.784,77.814,940330000.0
2008-08-15 20:15:00,77.828,77.91,77.812,77.87,1257630000.0
2008-08-15 20:30:00,77.904,77.916,77.837,77.866,1155650000.0
2008-08-15 20:45:00,77.88,77.927,77.852,77.884,1104690000.0
2008-08-15 21:00:00,77.916,77.943,77.889,77.918,1246370000.0
2008-08-15 21:15:00,77.941,77.941,77.875,77.89,1085930000.0
2008-08-15 21:30:00,77.909,77.93,77.865,77.868,1064390000.0
2008-08-15 21:45:00,77.936,77.936,77.854,77.868,1020430000.0
2008-08-15 22:00:00,77.89,77.89,77.815,77.838,1260500000.0
2008-08-15 22:15:00,77.848,77.889,77.824,77.837,944550000.0
2008-08-15 22:30:00,77.862,77.891,77.837,77.852,866620000.0
2008-08-15 22:45:00,77.883,77.883,77.83,77.846,679540000.0
2008-08-18 02:00:00,77.869,77.884,77.668,77.732,1127900000.0
2008-08-18 02:15:00,77.76,77.779,77.689,77.766,1074680000.0
2008-08-18 02:30:00,77.787,77.905,77.74,77.895,1290340000.0
2008-08-18 02:45:00,77.911,77.986,77.892,77.968,1032670000.0
2008-08-18 03:00:00,77.982,78.036,77.954,78.032,979480000.0
2008-08-18 03:15:00,78.039,78.039,77.937,78.012,1023240000.0
2008-08-18 03:30:00,78.035,78.043,77.979,77.98,1148170000.0
2008-08-18 03:45:00,78.0,78.036,77.976,78.027,1186870000.0
2008-08-18 04:00:00,78.04,78.068,78.009,78.015,975650000.0
2008-08-18 04:15:00,78.038,78.038,77.993,78.012,800990000.0
2008-08-18 04:30:00,78.035,78.035,77.949,77.978,875140000.0
2008-08-18 04:45:00,77.997,77.997,77.944,77.949,1053510000.0
2008-08-18 05:00:00,77.952,77.961,77.905,77.925,1069390000.0
2008-08-18 05:15:00,77.938,77.946,77.886,77.913,1320330000.0
2008-08-18 05:30:00,77.922,77.95,77.902,77.91,1259440000.0
2008-08-18 05:45:00,77.956,77.956,77.893,77.92,1440970000.0
2008-08-18 06:00:00,77.93,77.986,77.921,77.934,1298070000.0
2008-08-18 06:15:00,77.968,77.982,77.927,77.958,1378510000.0
2008-08-18 06:30:00,77.971,77.995,77.943,77.981,1636250000.0
2008-08-18 06:45:00,78.003,78.08,77.99,78.074,1403190000.0
2008-08-18 07:00:00,78.089,78.089,77.977,78.005,1131360000.0
2008-08-18 07:15:00,78.017,78.018,77.943,77.99,1299570000.0
2008-08-18 07:30:00,77.982,78.011,77.933,77.958,1268160000.0
2008-08-18 07:45:00,77.987,77.989,77.915,77.955,1062240000.0
2008-08-18 08:00:00,77.974,78.05,77.944,77.984,1042160000.0
2008-08-18 08:15:00,77.998,78.012,77.913,77.921,1123090000.0
2008-08-18 08:30:00,77.969,77.982,77.903,77.938,1163980000.0
2008-08-18 08:45:00,77.931,77.961,77.897,77.944,1072150000.0
2008-08-18 09:00:00,77.941,77.962,77.906,77.924,994060000.0
2008-08-18 09:15:00,77.947,78.015,77.894,77.942,979900000.0
2008-08-18 09:30:00,77.962,77.962,77.884,77.94,1155840000.0
2008-08-18 09:45:00,77.941,77.994,77.911,77.981,1035700000.0
2008-08-18 10:00:00,77.98,78.039,77.951,78.0,1109140000.0
2008-08-18 10:15:00,78.031,78.046,77.933,77.944,1171520000.0
2008-08-18 10:30:00,77.949,77.986,77.88,77.967,1054760000.0
2008-08-18 10:45:00,77.971,77.991,77.915,77.982,1001420000.0
2008-08-18 11:00:00,77.977,78.021,77.955,77.994,1062680000.0
2008-08-18 11:15:00,77.994,78.004,77.929,77.946,948930000.0
2008-08-18 11:30:00,77.96,77.989,77.903,77.951,1066190000.0
2008-08-18 11:45:00,77.945,77.992,77.905,77.913,1210440000.0
2008-08-18 12:00:00,77.93,77.962,77.883,77.918,947620000.0
2008-08-18 12:15:00,77.942,77.99,77.931,77.969,1072970000.0
2008-08-18 12:30:00,77.998,78.021,77.945,77.962,1078140000.0
2008-08-18 12:45:00,77.97,77.982,77.911,77.925,1144690000.0
2008-08-18 13:00:00,77.944,77.997,77.894,77.99,1078100000.0
2008-08-18 13:15:00,77.994,78.039,77.965,78.022,1115980000.0
2008-08-18 13:30:00,78.008,78.023,77.962,77.979,1157590000.0
2008-08-18 13:45:00,77.982,77.987,77.926,77.95,1000300000.0
2008-08-18 14:00:00,77.971,78.026,77.971,78.001,1097940000.0
2008-08-18 14:15:00,78.001,78.002,77.946,77.993,1346330000.0
2008-08-18 14:30:00,77.996,78.025,77.971,77.978,986370000.0
2008-08-18 14:45:00,78.002,78.023,77.955,77.994,1085420000.0
2008-08-18 15:00:00,78.013,78.016,77.971,78.001,1064220000.0
2008-08-18 15:15:00,78.012,78.012,77.95,77.955,1044580000.0
2008-08-18 15:30:00,77.974,77.996,77.944,77.977,1066860000.0
2008-08-18 15:45:00,77.981,77.988,77.943,77.984,1024190000.0
2008-08-18 16:00:00,77.984,77.995,77.933,77.944,983560000.0
2008-08-18 16:15:00,77.959,77.96,77.831,77.831,1151120000.0
2008-08-18 16:30:00,77.845,77.953,77.824,77.915,1064660000.0
2008-08-18 16:45:00,77.928,77.94,77.894,77.924,1312590000.0
2008-08-18 17:00:00,77.942,77.951,77.899,77.928,1018590000.0
2008-08-18 17:15:00,77.942,77.96,77.895,77.945,1027030000.0
2008-08-18 17:30:00,77.95,77.951,77.87,77.882,1067250000.0
2008-08-18 17:45:00,77.88,77.901,77.828,77.832,1172220000.0
2008-08-18 18:00:00,77.831,77.88,77.802,77.869,1186990000.0
2008-08-18 18:15:00,77.886,77.946,77.876,77.922,1130310000.0
2008-08-18 18:30:00,77.918,77.938,77.862,77.872,777240000.0
2008-08-18 18:45:00,77.882,77.884,77.822,77.825,867220000.0
2008-08-18 19:00:00,77.849,77.912,77.831,77.873,972010000.0
2008-08-18 19:15:00,77.882,77.896,77.841,77.887,1110410000.0
2008-08-18 19:30:00,77.892,77.923,77.873,77.911,1226420000.0
2008-08-18 19:45:00,77.92,77.92,77.862,77.864,1046110000.0
2008-08-18 20:00:00,77.875,77.924,77.816,77.905,1045850000.0
2008-08-18 20:15:00,77.911,77.92,77.874,77.905,978140000.0
2008-08-18 20:30:00,77.911,77.924,77.88,77.884,1032870000.0
2008-08-18 20:45:00,77.906,77.948,77.885,77.922,1110590000.0
2008-08-18 21:00:00,77.953,77.953,77.889,77.926,1089390000.0
2008-08-18 21:15:00,77.941,77.963,77.92,77.947,1334120000.0
2008-08-18 21:30:00,77.976,77.981,77.859,77.861,1017890000.0
2008-08-18 21:45:00,77.884,77.884,77.81,77.815,1218370000.0
2008-08-18 22:00:00,77.842,77.842,77.792,77.814,1114430000.0
2008-08-18 22:15:00,77.827,77.852,77.818,77.821,1088250000.0
2008-08-18 22:30:00,77.837,77.896,77.821,77.845,1116390000.0
2008-08-18 22:45:00,77.877,77.896,77.84,77.896,1036250000.0
2008-08-18 23:00:00,77.913,77.913,77.851,77.869,1031720000.0
2008-08-18 23:15:00,77.898,77.901,77.838,77.87,964950000.0
2008-08-18 23:30:00,77.906,77.912,77.835,77.882,1053420000.0
2008-08-18 23:45:00,77.929,77.929,77.85,77.889,994890000.0
2008-08-19 00:00:00,77.919,77.934,77.873,77.898,1074930000.0
2008-08-19 00:15:00,77.931,77.932,77.867,77.868,949040000.0
2008-08-19 00:30:00,77.905,77.914,77.851,77.873,1044850000.0
2008-08-19 00:45:00,77.901,77.901,77.774,77.827,1222570000.0
2008-08-19 01:00:00,77.868,77.891,77.811,77.852,1193220000.0
2008-08-19 01:15:00,77.878,77.882,77.839,77.842,1256350000.0
2008-08-19 01:30:00,77.874,77.9,77.831,77.863,988380000.0
2008-08-19 01:45:00,77.88,77.885,77.82,77.849,1239140000.0
2008-08-19 02:00:00,77.869,77.883,77.79,77.816,898610000.0
2008-08-19 02:15:00,77.813,77.84,77.737,77.737,1037660000.0
2008-08-19 02:30:00,77.77,77.77,77.655,77.714,951750000.0
2008-08-19 02:45:00,77.714,77.739,77.575,77.576,1151730000.0
2008-08-19 03:00:00,77.607,77.661,77.577,77.605,856190000.0
2008-08-19 03:15:00,77.589,77.589,77.504,77.56,1110790000.0
2008-08-19 03:30:00,77.581,77.631,77.538,77.595,1088040000.0
2008-08-19 03:45:00,77.62,77.63,77.553,77.621,776260000.0
2008-08-19 04:00:00,77.669,77.669,77.599,77.648,1312260000.0
2008-08-19 04:15:00,77.675,77.675,77.586,77.6,954380000.0
2008-08-19 04:30:00,77.6,77.615,77.556,77.59,980220000.0
2008-08-19 04:45:00,77.613,77.613,77.533,77.565,1053270000.0
2008-08-19 05:00:00,77.593,77.61,77.552,77.58,929520000.0
2008-08-19 05:15:00,77.616,77.632,77.579,77.624,906510000.0
2008-08-19 05:30:00,77.641,77.691,77.575,77.6,1153590000.0
2008-08-19 05:45:00,77.618,77.649,77.583,77.631,1010130000.0
2008-08-19 06:00:00,77.714,77.714,77.572,77.606,1015270000.0
2008-08-19 06:15:00,77.605,77.67,77.59,77.67,1099910000.0
2008-08-19 06:30:00,77.664,77.702,77.629,77.702,993900000.0
2008-08-19 06:45:00,77.712,77.713,77.653,77.693,946270000.0
2008-08-19 07:00:00,77.759,77.786,77.708,77.748,1084050000.0
2008-08-19 07:15:00,77.814,77.817,77.716,77.717,1094060000.0
2008-08-19 07:30:00,77.75,77.775,77.696,77.746,1005180000.0
2008-08-19 07:45:00,77.742,77.787,77.677,77.698,1333920000.0
2008-08-19 08:00:00,77.742,77.768,77.679,77.733,1128810000.0
2008-08-19 08:15:00,77.758,77.788,77.643,77.673,1016240000.0
2008-08-19 08:30:00,77.693,77.693,77.567,77.619,1130480000.0
2008-08-19 08:45:00,77.621,77.663,77.574,77.591,1058380000.0
2008-08-19 09:00:00,77.608,77.62,77.447,77.479,1040870000.0
2008-08-19 09:15:00,77.499,77.549,77.465,77.535,1084480000.0
2008-08-19 09:30:00,77.534,77.614,77.507,77.573,1031270000.0
2008-08-19 09:45:00,77.617,77.637,77.511,77.549,1211380000.0
2008-08-19 10:00:00,77.573,77.579,77.503,77.533,1064740000.0
2008-08-19 10:15:00,77.552,77.552,77.483,77.504,1089740000.0
2008-08-19 10:30:00,77.509,77.549,77.483,77.504,958070000.0
2008-08-19 10:45:00,77.514,77.54,77.466,77.529,1050850000.0
2008-08-19 11:00:00,77.504,77.531,77.405,77.406,978540000.0
2008-08-19 11:15:00,77.451,77.493,77.408,77.493,1337780000.0
2008-08-19 11:30:00,77.463,77.518,77.434,77.45,1118860000.0
2008-08-19 11:45:00,77.492,77.51,77.435,77.473,1063690000.0
2008-08-19 12:00:00,77.504,77.53,77.462,77.468,891670000.0
2008-08-19 12:15:00,77.495,77.495,77.364,77.416,1102530000.0
2008-08-19 12:30:00,77.417,77.496,77.373,77.42,837420000.0
2008-08-19 12:45:00,77.445,77.447,77.344,77.401,994230000.0
2008-08-19 13:00:00,77.428,77.435,77.356,77.399,1089210000.0
2008-08-19 13:15:00,77.417,77.426,77.355,77.398,1211210000.0
2008-08-19 13:30:00,77.392,77.422,77.346,77.374,1155290000.0
2008-08-19 13:45:00,77.396,77.482,77.353,77.433,979520000.0
2008-08-19 14:00:00,77.442,77.474,77.354,77.388,1083350000.0
2008-08-19 14:15:00,77.374,77.388,77.322,77.322,939770000.0
2008-08-19 14:30:00,77.348,77.439,77.209,77.36,1068160000.0
2008-08-19 14:45:00,77.378,77.42,77.348,77.397,1050960000.0
2008-08-19 15:00:00,77.41,77.421,77.3,77.336,1150560000.0
2008-08-19 15:15:00,77.316,77.45,77.316,77.438,859520000.0
2008-08-19 15:30:00,77.444,77.474,77.381,77.43,1048510000.0
2008-08-19 15:45:00,77.446,77.461,77.377,77.391,1168990000.0
2008-08-19 16:00:00,77.426,77.481,77.382,77.438,1063270000.0
2008-08-19 16:15:00,77.463,77.463,77.394,77.432,962230000.0
2008-08-19 16:30:00,77.428,77.47,77.346,77.438,872460000.0
2008-08-19 16:45:00,77.452,77.453,77.345,77.384,1161950000.0
2008-08-19 17:00:00,77.391,77.432,77.338,77.351,1064190000.0
2008-08-19 17:15:00,77.384,77.419,77.311,77.403,1001960000.0
2008-08-19 17:30:00,77.387,77.453,77.375,77.416,1086160000.0
2008-08-19 17:45:00,77.413,77.465,77.353,77.425,1021590000.0
2008-08-19 18:00:00,77.423,77.425,77.334,77.376,1037590000.0
2008-08-19 18:15:00,77.415,77.555,77.383,77.544,982260000.0
2008-08-19 18:30:00,77.557,77.696,77.537,77.613,1020530000.0
2008-08-19 18:45:00,77.622,77.673,77.574,77.613,865560000.0
2008-08-19 19:00:00,77.613,77.748,77.58,77.747,1273110000.0
2008-08-19 19:15:00,77.772,77.772,77.66,77.734,1097130000.0
2008-08-19 19:30:00,77.754,77.802,77.721,77.743,895530000.0
2008-08-19 19:45:00,77.733,77.773,77.655,77.669,1134290000.0
2008-08-19 20:00:00,77.665,77.734,77.663,77.72,989150000.0
2008-08-19 20:15:00,77.738,77.738,77.661,77.668,1127460000.0
2008-08-19 20:30:00,77.704,77.704,77.647,77.681,1366760000.0
2008-08-19 20:45:00,77.698,77.713,77.658,77.681,884050000.0
2008-08-19 21:00:00,77.711,77.712,77.655,77.672,1292290000.0
2008-08-19 21:15:00,77.708,77.718,77.669,77.684,1570280000.0
2008-08-19 21:30:00,77.709,77.709,77.645,77.66,1400310000.0
2008-08-19 21:45:00,77.688,77.688,77.594,77.648,1174070000.0
2008-08-19 22:00:00,77.682,77.687,77.624,77.637,1307110000.0
2008-08-19 22:15:00,77.683,77.699,77.632,77.697,915700000.0
2008-08-19 22:30:00,77.69,77.692,77.649,77.668,763360000.0
2008-08-19 22:45:00,77.694,77.716,77.658,77.67,709260000.0
2008-08-19 23:00:00,77.707,77.708,77.635,77.689,770710000.0
2008-08-19 23:15:00,77.687,77.691,77.609,77.61,805300000.0
2008-08-19 23:30:00,77.617,77.667,77.61,77.631,544280000.0
2008-08-19 23:45:00,77.639,77.67,77.611,77.631,690210000.0
2008-08-20 00:00:00,77.666,77.675,77.629,77.648,808640000.0
2008-08-20 00:15:00,77.687,77.689,77.627,77.628,819140000.0
2008-08-20 00:30:00,77.636,77.668,77.611,77.649,857400000.0
2008-08-20 00:45:00,77.665,77.674,77.625,77.658,390810000.0
2008-08-20 01:00:00,77.695,77.72,77.647,77.696,892790000.0
2008-08-20 01:15:00,77.739,77.806,77.686,77.766,1158170000.0
2008-08-20 01:30:00,77.804,77.813,77.739,77.757,981970000.0
2008-08-20 01:45:00,77.802,77.823,77.719,77.792,861920000.0
2008-08-20 02:00:00,77.812,77.854,77.755,77.802,916370000.0
2008-08-20 02:15:00,77.84,77.885,77.807,77.834,1049240000.0
2008-08-20 02:30:00,77.849,77.905,77.831,77.905,938780000.0
2008-08-20 02:45:00,77.936,77.971,77.917,77.919,1049790000.0
2008-08-20 03:00:00,77.954,77.964,77.868,77.877,1035030000.0
2008-08-20 03:15:00,77.912,77.951,77.862,77.9,1053000000.0
2008-08-20 03:30:00,77.947,77.949,77.885,77.924,1069800000.0
2008-08-20 03:45:00,77.939,77.98,77.889,77.954,641170000.0
2008-08-20 04:00:00,77.983,77.983,77.903,77.903,1024960000.0
2008-08-20 04:15:00,77.932,77.95,77.874,77.926,874640000.0
2008-08-20 04:30:00,77.951,77.951,77.871,77.879,994480000.0
2008-08-20 04:45:00,77.916,77.916,77.866,77.878,830790000.0
2008-08-20 05:00:00,77.879,77.913,77.871,77.896,832380000.0
2008-08-20 05:15:00,77.921,77.967,77.888,77.924,866710000.0
2008-08-20 05:30:00,77.924,77.95,77.893,77.926,916300000.0
2008-08-20 05:45:00,77.935,77.969,77.808,77.808,950300000.0
2008-08-20 06:00:00,77.854,77.914,77.812,77.899,914230000.0
2008-08-20 06:15:00,77.987,77.987,77.868,77.922,904350000.0
2008-08-20 06:30:00,77.926,77.93,77.881,77.913,837760000.0
2008-08-20 06:45:00,77.916,77.93,77.871,77.893,1076970000.0
2008-08-20 07:00:00,77.921,77.921,77.824,77.852,998930000.0
2008-08-20 07:15:00,77.867,77.942,77.83,77.838,1113250000.0
2008-08-20 07:30:00,77.873,77.904,77.839,77.868,923980000.0
2008-08-20 07:45:00,77.896,77.911,77.843,77.866,1085100000.0
2008-08-20 08:00:00,77.892,77.988,77.862,77.945,1087560000.0
2008-08-20 08:15:00,77.965,78.001,77.923,77.94,973490000.0
2008-08-20 08:30:00,77.967,78.016,77.906,77.996,1060920000.0
2008-08-20 08:45:00,77.994,78.02,77.914,77.99,1033200000.0
2008-08-20 09:00:00,78.03,78.051,77.938,77.951,1075480000.0
2008-08-20 09:15:00,77.986,77.992,77.899,77.933,1018730000.0
2008-08-20 09:30:00,77.964,78.04,77.902,78.008,1046330000.0
2008-08-20 09:45:00,78.038,78.082,77.918,78.077,1174750000.0
2008-08-20 10:00:00,78.081,78.098,78.022,78.068,1055100000.0
2008-08-20 10:15:00,78.075,78.083,77.963,78.002,1027520000.0
2008-08-20 10:30:00,78.004,78.081,77.965,77.968,879090000.0
2008-08-20 10:45:00,78.004,78.004,77.869,77.922,1081970000.0
2008-08-20 11:00:00,77.953,77.953,77.81,77.81,968500000.0
2008-08-20 11:15:00,77.823,77.829,77.696,77.78,1303330000.0
2008-08-20 11:30:00,77.788,77.84,77.731,77.756,1078610000.0
2008-08-20 11:45:00,77.784,77.789,77.666,77.708,1093480000.0
2008-08-20 12:00:00,77.733,77.737,77.653,77.703,1098780000.0
2008-08-20 12:15:00,77.717,77.728,77.619,77.686,1134390000.0
2008-08-20 12:30:00,77.715,77.733,77.657,77.678,846060000.0
2008-08-20 12:45:00,77.688,77.789,77.667,77.769,1012440000.0
2008-08-20 13:00:00,77.763,77.785,77.713,77.753,1025880000.0
2008-08-20 13:15:00,77.767,77.783,77.733,77.74,1299070000.0
2008-08-20 13:30:00,77.78,77.805,77.722,77.788,1126710000.0
2008-08-20 13:45:00,77.803,77.821,77.769,77.821,1066990000.0
2008-08-20 14:00:00,77.833,77.842,77.758,77.817,1124430000.0
2008-08-20 14:15:00,77.847,77.847,77.771,77.781,970020000.0
2008-08-20 14:30:00,77.805,77.827,77.772,77.809,962020000.0
2008-08-20 14:45:00,77.805,77.806,77.743,77.788,908300000.0
2008-08-20 15:00:00,77.825,77.825,77.755,77.788,1149160000.0
2008-08-20 15:15:00,77.807,77.81,77.763,77.808,860640000.0
2008-08-20 15:30:00,77.795,77.795,77.694,77.699,1047250000.0
2008-08-20 15:45:00,77.732,77.732,77.647,77.672,1155470000.0
2008-08-20 16:00:00,77.696,77.703,77.586,77.659,1059920000.0
2008-08-20 16:15:00,77.692,77.76,77.635,77.662,1087160000.0
2008-08-20 16:30:00,77.667,77.717,77.61,77.675,890570000.0
2008-08-20 16:45:00,77.694,77.755,77.674,77.722,1144240000.0
2008-08-20 17:00:00,77.732,77.74,77.657,77.673,1040230000.0
2008-08-20 17:15:00,77.681,77.712,77.617,77.672,1013170000.0
2008-08-20 17:30:00,77.675,77.697,77.583,77.697,1090070000.0
2008-08-20 17:45:00,77.693,77.745,77.657,77.676,994800000.0
2008-08-20 18:00:00,77.703,77.724,77.643,77.678,1055570000.0
2008-08-20 18:15:00,77.704,77.726,77.673,77.693,972320000.0
2008-08-20 18:30:00,77.723,77.727,77.679,77.682,962920000.0
2008-08-20 18:45:00,77.714,77.714,77.624,77.671,1009800000.0
2008-08-20 19:00:00,77.715,77.715,77.604,77.644,1310560000.0
2008-08-20 19:15:00,77.643,77.698,77.613,77.683,1116550000.0
2008-08-20 19:30:00,77.71,77.757,77.656,77.699,998800000.0
2008-08-20 19:45:00,77.734,77.771,77.675,77.703,1146200000.0
2008-08-20 20:00:00,77.729,77.729,77.542,77.629,1043460000.0
2008-08-20 20:15:00,77.664,77.672,77.575,77.643,1235140000.0
2008-08-20 20:30:00,77.661,77.693,77.627,77.668,1397810000.0
2008-08-20 20:45:00,77.691,77.691,77.596,77.661,988950000.0
2008-08-20 21:00:00,77.66,77.694,77.609,77.641,1298380000.0
2008-08-20 21:15:00,77.692,77.724,77.642,77.683,1457660000.0
2008-08-20 21:30:00,77.716,77.716,77.637,77.679,1280910000.0
2008-08-20 21:45:00,77.718,77.733,77.628,77.678,1154250000.0
2008-08-20 22:00:00,77.712,77.739,77.684,77.725,1176060000.0
2008-08-20 22:15:00,77.74,77.77,77.704,77.721,898300000.0
2008-08-20 22:30:00,77.75,77.75,77.65,77.687,795100000.0
2008-08-20 22:45:00,77.733,77.746,77.659,77.668,671550000.0
2008-08-20 23:00:00,77.704,77.72,77.644,77.647,735940000.0
2008-08-20 23:15:00,77.703,77.733,77.652,77.675,716480000.0
2008-08-20 23:30:00,77.704,77.73,77.677,77.687,513670000.0
2008-08-20 23:45:00,77.703,77.707,77.647,77.689,1089920000.0
2008-08-21 00:00:00,77.738,77.738,77.647,77.648,710410000.0
2008-08-21 00:15:00,77.684,77.684,77.617,77.656,806440000.0
2008-08-21 00:30:00,77.656,77.674,77.617,77.62,794790000.0
2008-08-21 00:45:00,77.651,77.684,77.617,77.656,744540000.0
2008-08-21 01:00:00,77.683,77.683,77.592,77.604,806910000.0
2008-08-21 01:15:00,77.644,77.644,77.59,77.608,1098170000.0
2008-08-21 01:30:00,77.643,77.649,77.61,77.625,695730000.0
2008-08-21 01:45:00,77.651,77.652,77.585,77.621,832030000.0
2008-08-21 02:00:00,77.639,77.639,77.546,77.549,902380000.0
2008-08-21 02:15:00,77.574,77.6,77.531,77.538,1016270000.0
2008-08-21 02:30:00,77.591,77.629,77.52,77.589,808730000.0
2008-08-21 02:45:00,77.644,77.69,77.58,77.615,1096630000.0
2008-08-21 03:00:00,77.652,77.652,77.573,77.596,992790000.0
2008-08-21 03:15:00,77.636,77.636,77.561,77.579,1064610000.0
2008-08-21 03:30:00,77.603,77.612,77.522,77.574,1162770000.0
2008-08-21 03:45:00,77.596,77.603,77.563,77.585,598610000.0
2008-08-21 04:00:00,77.584,77.602,77.526,77.531,1170420000.0
2008-08-21 04:15:00,77.548,77.635,77.525,77.616,1006860000.0
2008-08-21 04:30:00,77.613,77.613,77.528,77.543,850360000.0
2008-08-21 04:45:00,77.593,77.593,77.486,77.512,1068300000.0
2008-08-21 05:00:00,77.512,77.518,77.432,77.466,1023930000.0
2008-08-21 05:15:00,77.483,77.506,77.446,77.5,799120000.0
2008-08-21 05:30:00,77.494,77.494,77.417,77.466,1040100000.0
2008-08-21 05:45:00,77.493,77.493,77.385,77.413,926380000.0
2008-08-21 06:00:00,77.425,77.55,77.392,77.465,1044520000.0
2008-08-21 06:15:00,77.483,77.511,77.431,77.436,1066580000.0
2008-08-21 06:30:00,77.451,77.491,77.432,77.49,1084600000.0
2008-08-21 06:45:00,77.498,77.51,77.445,77.47,848220000.0
2008-08-21 07:00:00,77.473,77.487,77.373,77.401,1083390000.0
2008-08-21 07:15:00,77.413,77.443,77.105,77.205,1097620000.0
2008-08-21 07:30:00,77.225,77.255,77.089,77.176,989190000.0
2008-08-21 07:45:00,77.175,77.224,77.113,77.113,1341100000.0
2008-08-21 08:00:00,77.148,77.173,77.06,77.123,1111210000.0
2008-08-21 08:15:00,77.152,77.206,77.031,77.074,1014490000.0
2008-08-21 08:30:00,77.086,77.164,77.018,77.161,1090660000.0
2008-08-21 08:45:00,77.138,77.167,77.033,77.038,1047920000.0
2008-08-21 09:00:00,77.062,77.12,77.015,77.092,1122260000.0
2008-08-21 09:15:00,77.119,77.153,77.072,77.135,1033380000.0
2008-08-21 09:30:00,77.162,77.162,77.034,77.074,1051880000.0
2008-08-21 09:45:00,77.076,77.115,76.995,77.096,1231640000.0
2008-08-21 10:00:00,77.129,77.129,76.993,76.998,1078960000.0
2008-08-21 10:15:00,77.035,77.035,76.97,76.996,1076060000.0
2008-08-21 10:30:00,77.032,77.032,76.946,76.967,948040000.0
2008-08-21 10:45:00,76.981,77.018,76.91,76.93,1051350000.0
2008-08-21 11:00:00,76.946,76.994,76.897,76.97,963260000.0
2008-08-21 11:15:00,77.008,77.067,76.955,77.009,1370510000.0
2008-08-21 11:30:00,77.052,77.057,76.968,76.99,1094360000.0
2008-08-21 11:45:00,77.019,77.039,76.931,76.985,1085940000.0
2008-08-21 12:00:00,76.974,77.019,76.932,76.997,1058220000.0
2008-08-21 12:15:00,77.025,77.025,76.924,76.941,1090130000.0
2008-08-21 12:30:00,76.964,77.012,76.855,76.875,827730000.0
2008-08-21 12:45:00,76.897,76.941,76.826,76.847,989140000.0
2008-08-21 13:00:00,76.858,76.895,76.827,76.895,1071060000.0
2008-08-21 13:15:00,76.897,76.929,76.759,76.769,1229250000.0
2008-08-21 13:30:00,76.801,76.815,76.707,76.734,1100350000.0
2008-08-21 13:45:00,76.756,76.761,76.607,76.678,1028230000.0
2008-08-21 14:00:00,76.718,76.718,76.577,76.621,1101470000.0
2008-08-21 14:15:00,76.649,76.676,76.599,76.666,956610000.0
2008-08-21 14:30:00,76.687,76.729,76.635,76.678,1071370000.0
2008-08-21 14:45:00,76.695,76.72,76.621,76.689,1057130000.0
2008-08-21 15:00:00,76.705,76.801,76.67,76.778,1148030000.0
2008-08-21 15:15:00,76.791,76.817,76.734,76.735,888260000.0
2008-08-21 15:30:00,76.715,76.955,76.715,76.928,1020890000.0
2008-08-21 15:45:00,76.938,77.042,76.853,76.897,1178180000.0
2008-08-21 16:00:00,76.931,76.931,76.743,76.743,1074350000.0
2008-08-21 16:15:00,76.754,76.887,76.75,76.845,1072280000.0
2008-08-21 16:30:00,76.843,76.893,76.783,76.893,891070000.0
2008-08-21 16:45:00,76.881,76.914,76.794,76.833,1167490000.0
2008-08-21 17:00:00,76.825,76.841,76.732,76.803,1068580000.0
2008-08-21 17:15:00,76.807,76.882,76.774,76.863,1010400000.0
2008-08-21 17:30:00,76.886,76.949,76.834,76.926,1087030000.0
2008-08-21 17:45:00,76.895,76.953,76.853,76.92,1021030000.0
2008-08-21 18:00:00,76.916,76.984,76.9,76.906,1053530000.0
2008-08-21 18:15:00,76.94,76.976,76.878,76.899,988400000.0
2008-08-21 18:30:00,76.919,76.965,76.893,76.939,1049160000.0
2008-08-21 18:45:00,76.966,76.983,76.921,76.967,868080000.0
2008-08-21 19:00:00,76.993,77.044,76.936,77.021,1281210000.0
2008-08-21 19:15:00,77.046,77.112,77.012,77.033,1102270000.0
2008-08-21 19:30:00,77.064,77.089,77.01,77.073,906470000.0
2008-08-21 19:45:00,77.083,77.102,77.027,77.094,1078950000.0
2008-08-21 20:00:00,77.111,77.178,77.066,77.144,925750000.0
2008-08-21 20:15:00,77.173,77.189,77.114,77.157,1238990000.0
2008-08-21 20:30:00,77.185,77.285,77.161,77.209,1338360000.0
2008-08-21 20:45:00,77.229,77.256,77.193,77.21,1016630000.0
2008-08-21 21:00:00,77.211,77.235,77.147,77.157,1280490000.0
2008-08-21 21:15:00,77.19,77.204,77.125,77.146,1519690000.0
2008-08-21 21:30:00,77.168,77.184,77.117,77.145,1304260000.0
2008-08-21 21:45:00,77.179,77.223,77.128,77.175,1148660000.0
2008-08-21 22:00:00,77.202,77.223,77.139,77.146,1332900000.0
2008-08-21 22:15:00,77.182,77.182,77.135,77.152,1069540000.0
2008-08-21 22:30:00,77.207,77.207,77.142,77.187,627930000.0
2008-08-21 22:45:00,77.212,77.212,77.143,77.143,736530000.0
2008-08-21 23:00:00,77.181,77.181,77.092,77.114,798160000.0
2008-08-21 23:15:00,77.144,77.16,77.117,77.14,743310000.0
2008-08-21 23:30:00,77.166,77.17,77.129,77.137,687980000.0
2008-08-21 23:45:00,77.177,77.21,77.127,77.207,775020000.0
2008-08-22 00:00:00,77.217,77.217,77.086,77.161,781860000.0
2008-08-22 00:15:00,77.204,77.204,77.072,77.121,940030000.0
2008-08-22 00:30:00,77.156,77.2,77.129,77.175,885810000.0
2008-08-22 00:45:00,77.213,77.213,77.102,77.178,898130000.0
2008-08-22 01:00:00,77.218,77.223,77.126,77.148,807370000.0
2008-08-22 01:15:00,77.184,77.201,77.138,77.142,926380000.0
2008-08-22 01:30:00,77.176,77.178,77.128,77.159,776560000.0
2008-08-22 01:45:00,77.214,77.275,77.156,77.204,920690000.0
2008-08-22 02:00:00,77.241,77.301,77.197,77.277,983260000.0
2008-08-22 02:15:00,77.315,77.322,77.24,77.281,942780000.0
2008-08-22 02:30:00,77.279,77.335,77.242,77.268,949300000.0
2008-08-22 02:45:00,77.305,77.342,77.261,77.279,1053030000.0
2008-08-22 03:00:00,77.318,77.324,77.257,77.277,1017910000.0
2008-08-22 03:15:00,77.312,77.317,77.257,77.293,852570000.0
2008-08-22 03:30:00,77.303,77.312,77.254,77.27,884660000.0
2008-08-22 03:45:00,77.286,77.358,77.231,77.245,782340000.0
2008-08-22 04:00:00,77.273,77.337,77.239,77.33,1222410000.0
2008-08-22 04:15:00,77.346,77.346,77.257,77.322,1004730000.0
2008-08-22 04:30:00,77.347,77.411,77.324,77.378,1032390000.0
2008-08-22 04:45:00,77.39,77.429,77.34,77.409,1073700000.0
2008-08-22 05:00:00,77.447,77.516,77.4,77.473,1058800000.0
2008-08-22 05:15:00,77.512,77.55,77.441,77.482,1150830000.0
2008-08-22 05:30:00,77.481,77.513,77.423,77.494,1026770000.0
2008-08-22 05:45:00,77.494,77.496,77.416,77.441,1112520000.0
2008-08-22 06:00:00,77.448,77.553,77.415,77.426,1055310000.0
2008-08-22 06:15:00,77.445,77.492,77.386,77.457,1137180000.0
2008-08-22 06:30:00,77.491,77.505,77.43,77.465,959240000.0
2008-08-22 06:45:00,77.472,77.476,77.415,77.466,971490000.0
2008-08-22 07:00:00,77.476,77.513,77.453,77.473,1105490000.0
2008-08-22 07:15:00,77.494,77.515,77.432,77.454,974360000.0
2008-08-22 07:30:00,77.472,77.491,77.411,77.463,1002290000.0
2008-08-22 07:45:00,77.493,77.493,77.385,77.41,1332480000.0
2008-08-22 08:00:00,77.402,77.425,77.346,77.378,1106600000.0
2008-08-22 08:15:00,77.399,77.422,77.349,77.401,993990000.0
2008-08-22 08:30:00,77.424,77.424,77.354,77.374,1079000000.0
2008-08-22 08:45:00,77.413,77.503,77.36,77.418,1070740000.0
2008-08-22 09:00:00,77.447,77.51,77.388,77.448,1078360000.0
2008-08-22 09:15:00,77.472,77.492,77.396,77.475,1042360000.0
2008-08-22 09:30:00,77.472,77.528,77.434,77.494,1078420000.0
2008-08-22 09:45:00,77.526,77.534,77.36,77.45,1231470000.0
2008-08-22 10:00:00,77.468,77.498,77.371,77.496,1073240000.0
2008-08-22 10:15:00,77.495,77.559,77.439,77.509,1079130000.0
2008-08-22 10:30:00,77.549,77.555,77.46,77.462,930430000.0
2008-08-22 10:45:00,77.493,77.52,77.423,77.495,1054120000.0
2008-08-22 11:00:00,77.512,77.518,77.405,77.406,980110000.0
2008-08-22 11:15:00,77.434,77.535,77.404,77.48,1344990000.0
2008-08-22 11:30:00,77.506,77.55,77.477,77.527,1091130000.0
2008-08-22 11:45:00,77.538,77.579,77.478,77.506,1117450000.0
2008-08-22 12:00:00,77.516,77.579,77.466,77.504,1068500000.0
2008-08-22 12:15:00,77.533,77.594,77.494,77.574,1094230000.0
2008-08-22 12:30:00,77.588,77.588,77.504,77.534,839730000.0
2008-08-22 12:45:00,77.568,77.581,77.506,77.537,1018960000.0
2008-08-22 13:00:00,77.568,77.626,77.501,77.532,1052230000.0
2008-08-22 13:15:00,77.565,77.67,77.529,77.641,1265460000.0
2008-08-22 13:30:00,77.659,77.906,77.623,77.821,1150990000.0
2008-08-22 13:45:00,77.845,77.994,77.808,77.853,1052640000.0
2008-08-22 14:00:00,77.889,77.889,77.736,77.77,1094200000.0
2008-08-22 14:15:00,77.815,77.849,77.732,77.793,965280000.0
2008-08-22 14:30:00,77.803,77.844,77.734,77.745,1059550000.0
2008-08-22 14:45:00,77.784,77.863,77.752,77.841,975640000.0
2008-08-22 15:00:00,77.847,77.9,77.771,77.782,1153220000.0
2008-08-22 15:15:00,77.822,77.863,77.767,77.813,853800000.0
2008-08-22 15:30:00,77.861,77.903,77.809,77.83,1019840000.0
2008-08-22 15:45:00,77.873,77.888,77.815,77.857,1115160000.0
2008-08-22 16:00:00,77.863,77.884,77.755,77.792,1052880000.0
2008-08-22 16:15:00,77.814,77.864,77.766,77.791,1064460000.0
2008-08-22 16:30:00,77.842,77.862,77.783,77.856,903170000.0
2008-08-22 16:45:00,77.861,77.892,77.815,77.834,1145400000.0
2008-08-22 17:00:00,77.867,77.895,77.813,77.838,1040220000.0
2008-08-22 17:15:00,77.877,77.922,77.836,77.868,1001330000.0
2008-08-22 17:30:00,77.881,77.882,77.746,77.81,1085310000.0
2008-08-22 17:45:00,77.846,77.884,77.821,77.842,1014560000.0
2008-08-22 18:00:00,77.882,77.882,77.803,77.824,1030230000.0
2008-08-22 18:15:00,77.844,77.865,77.788,77.831,1021390000.0
2008-08-22 18:30:00,77.89,77.89,77.803,77.861,1023980000.0
2008-08-22 18:45:00,77.884,77.898,77.823,77.868,868360000.0
2008-08-22 19:00:00,77.864,77.947,77.838,77.881,1280660000.0
2008-08-22 19:15:00,77.893,77.9,77.841,77.841,971060000.0
2008-08-22 19:30:00,77.884,77.922,77.84,77.878,938980000.0
2008-08-22 19:45:00,77.883,77.935,77.832,77.895,1082070000.0
2008-08-22 20:00:00,77.955,77.955,77.854,77.881,1053930000.0
2008-08-22 20:15:00,77.913,77.916,77.833,77.863,1264060000.0
2008-08-22 20:30:00,77.906,77.991,77.85,77.982,1323710000.0
2008-08-22 20:45:00,77.988,77.988,77.842,77.928,919120000.0
2008-08-22 21:00:00,77.95,77.95,77.838,77.885,1323940000.0
2008-08-22 21:15:00,77.919,77.939,77.867,77.892,1301680000.0
2008-08-22 21:30:00,77.943,77.957,77.886,77.92,1084530000.0
2008-08-22 21:45:00,77.96,77.963,77.889,77.899,946970000.0
2008-08-22 22:00:00,77.971,77.971,77.894,77.928,1022270000.0
2008-08-22 22:15:00,77.943,77.963,77.899,77.902,910560000.0
2008-08-22 22:30:00,77.944,77.944,77.839,77.847,543820000.0
2008-08-22 22:45:00,77.885,77.9,77.839,77.865,688100000.0
2008-08-25 02:00:00,77.806,77.852,77.703,77.784,971990000.0
2008-08-25 02:15:00,77.812,77.844,77.762,77.781,1035790000.0
2008-08-25 02:30:00,77.786,77.814,77.721,77.754,1273710000.0
2008-08-25 02:45:00,77.782,77.864,77.765,77.847,963080000.0
2008-08-25 03:00:00,77.878,77.88,77.815,77.821,995480000.0
2008-08-25 03:15:00,77.839,77.855,77.778,77.798,1007270000.0
2008-08-25 03:30:00,77.804,77.804,77.704,77.714,1161720000.0
2008-08-25 03:45:00,77.744,77.769,77.695,77.717,1155770000.0
2008-08-25 04:00:00,77.734,77.734,77.677,77.719,1142230000.0
2008-08-25 04:15:00,77.723,77.749,77.678,77.715,780770000.0
2008-08-25 04:30:00,77.724,77.728,77.63,77.651,856800000.0
2008-08-25 04:45:00,77.659,77.66,77.605,77.619,979250000.0
2008-08-25 05:00:00,77.648,77.648,77.589,77.623,822260000.0
2008-08-25 05:15:00,77.684,77.684,77.593,77.6,904850000.0
2008-08-25 05:30:00,77.617,77.657,77.568,77.574,1181920000.0
2008-08-25 05:45:00,77.615,77.627,77.532,77.545,1415890000.0
2008-08-25 06:00:00,77.562,77.596,77.504,77.564,1124420000.0
2008-08-25 06:15:00,77.601,77.601,77.495,77.525,1437280000.0
2008-08-25 06:30:00,77.54,77.548,77.459,77.508,1720880000.0
2008-08-25 06:45:00,77.525,77.554,77.495,77.503,1365720000.0
2008-08-25 07:00:00,77.543,77.593,77.518,77.579,977860000.0
2008-08-25 07:15:00,77.582,77.59,77.505,77.52,1391510000.0
2008-08-25 07:30:00,77.551,77.556,77.448,77.508,1258310000.0
2008-08-25 07:45:00,77.566,77.566,77.456,77.541,1048120000.0
2008-08-25 08:00:00,77.566,77.568,77.46,77.477,1105980000.0
2008-08-25 08:15:00,77.489,77.549,77.463,77.522,955950000.0
2008-08-25 08:30:00,77.556,77.556,77.436,77.471,1093130000.0
2008-08-25 08:45:00,77.488,77.521,77.434,77.471,1282980000.0
2008-08-25 09:00:00,77.496,77.496,77.383,77.418,984120000.0
2008-08-25 09:15:00,77.417,77.482,77.393,77.433,1023940000.0
2008-08-25 09:30:00,77.466,77.472,77.394,77.406,992040000.0
2008-08-25 09:45:00,77.436,77.482,77.405,77.448,1057900000.0
2008-08-25 10:00:00,77.483,77.49,77.429,77.477,1019340000.0
2008-08-25 10:15:00,77.492,77.508,77.455,77.475,1125830000.0
2008-08-25 10:30:00,77.506,77.516,77.395,77.422,950800000.0
2008-08-25 10:45:00,77.415,77.499,77.386,77.463,998240000.0
2008-08-25 11:00:00,77.475,77.527,77.445,77.472,1131430000.0
2008-08-25 11:15:00,77.485,77.495,77.425,77.467,888550000.0
2008-08-25 11:30:00,77.481,77.511,77.424,77.511,1026200000.0
2008-08-25 11:45:00,77.511,77.554,77.447,77.493,1030790000.0
2008-08-25 12:00:00,77.51,77.517,77.447,77.455,1113470000.0
2008-08-25 12:15:00,77.487,77.492,77.426,77.472,1061380000.0
2008-08-25 12:30:00,77.495,77.5,77.414,77.468,850820000.0
2008-08-25 12:45:00,77.46,77.461,77.373,77.409,1125120000.0
2008-08-25 13:00:00,77.428,77.498,77.415,77.462,1014330000.0
2008-08-25 13:15:00,77.51,77.518,77.453,77.467,1030590000.0
2008-08-25 13:30:00,77.496,77.496,77.445,77.477,919370000.0
2008-08-25 13:45:00,77.487,77.499,77.447,77.468,1114460000.0
2008-08-25 14:00:00,77.503,77.563,77.46,77.535,1073560000.0
2008-08-25 14:15:00,77.565,77.565,77.401,77.45,1143190000.0
2008-08-25 14:30:00,77.452,77.456,77.276,77.407,1261480000.0
2008-08-25 14:45:00,77.398,77.461,77.354,77.446,1061470000.0
2008-08-25 15:00:00,77.458,77.478,77.397,77.413,1004060000.0
2008-08-25 15:15:00,77.447,77.484,77.384,77.405,817030000.0
2008-08-25 15:30:00,77.408,77.464,77.37,77.431,1120650000.0
2008-08-25 15:45:00,77.452,77.467,77.399,77.457,1088520000.0
2008-08-25 16:00:00,77.488,77.544,77.436,77.496,1067700000.0
2008-08-25 16:15:00,77.5,77.51,77.444,77.476,1105400000.0
2008-08-25 16:30:00,77.487,77.487,77.345,77.388,1332370000.0
2008-08-25 16:45:00,77.384,77.411,77.302,77.325,978860000.0
2008-08-25 17:00:00,77.349,77.349,77.283,77.306,1068650000.0
2008-08-25 17:15:00,77.324,77.334,77.271,77.31,933590000.0
2008-08-25 17:30:00,77.3,77.314,77.198,77.233,1054510000.0
2008-08-25 17:45:00,77.248,77.249,77.015,77.035,1065660000.0
2008-08-25 18:00:00,77.047,77.083,77.0,77.045,1221650000.0
2008-08-25 18:15:00,77.061,77.066,76.969,77.003,1048840000.0
2008-08-25 18:30:00,77.021,77.128,76.984,77.128,1028540000.0
2008-08-25 18:45:00,77.143,77.172,76.971,76.971,1082500000.0
2008-08-25 19:00:00,77.0,77.198,76.986,77.087,1029420000.0
2008-08-25 19:15:00,77.097,77.124,77.052,77.085,1075550000.0
2008-08-25 19:30:00,77.097,77.122,77.057,77.088,996300000.0
2008-08-25 19:45:00,77.101,77.125,77.043,77.068,1095560000.0
2008-08-25 20:00:00,77.095,77.1,77.041,77.068,1330810000.0
2008-08-25 20:15:00,77.071,77.1,77.028,77.052,1004200000.0
2008-08-25 20:30:00,77.036,77.102,77.027,77.102,1097060000.0
2008-08-25 20:45:00,77.115,77.135,77.016,77.042,1071830000.0
2008-08-25 21:00:00,77.049,77.096,77.027,77.063,1051420000.0
2008-08-25 21:15:00,77.094,77.097,77.042,77.066,1053850000.0
2008-08-25 21:30:00,77.089,77.093,77.009,77.017,1074920000.0
2008-08-25 21:45:00,77.05,77.059,76.959,76.96,1048780000.0
2008-08-25 22:00:00,76.978,76.998,76.936,76.948,1076170000.0
2008-08-25 22:15:00,76.981,76.985,76.931,76.938,1121860000.0
2008-08-25 22:30:00,76.974,76.99,76.938,76.962,1081970000.0
2008-08-25 22:45:00,76.989,76.989,76.889,76.945,988180000.0
2008-08-25 23:00:00,76.972,77.008,76.95,76.976,1036780000.0
2008-08-25 23:15:00,76.998,77.049,76.979,77.016,1039730000.0
2008-08-25 23:30:00,77.055,77.058,76.999,77.001,927090000.0
2008-08-25 23:45:00,77.035,77.041,76.966,77.01,1280610000.0
2008-08-26 00:00:00,77.035,77.068,77.016,77.061,705820000.0
2008-08-26 00:15:00,77.075,77.078,77.018,77.038,1131820000.0
2008-08-26 00:30:00,77.077,77.077,76.989,76.989,1018440000.0
2008-08-26 00:45:00,77.016,77.032,76.978,77.007,938500000.0
2008-08-26 01:00:00,77.036,77.036,76.954,76.977,1184440000.0
2008-08-26 01:15:00,76.989,77.009,76.943,76.951,925470000.0
2008-08-26 01:30:00,76.977,76.979,76.856,76.898,995330000.0
2008-08-26 01:45:00,76.908,76.968,76.819,76.962,963120000.0
2008-08-26 02:00:00,76.973,77.057,76.953,77.026,1054620000.0
2008-08-26 02:15:00,77.052,77.059,77.003,77.02,1038480000.0
2008-08-26 02:30:00,77.055,77.114,77.008,77.074,1033250000.0
2008-08-26 02:45:00,77.112,77.163,76.997,77.019,955050000.0
2008-08-26 03:00:00,77.047,77.078,77.008,77.073,1046770000.0
2008-08-26 03:15:00,77.081,77.081,77.003,77.074,937210000.0
2008-08-26 03:30:00,77.083,77.091,77.017,77.065,982400000.0
2008-08-26 03:45:00,77.092,77.192,77.054,77.106,1005700000.0
2008-08-26 04:00:00,77.116,77.156,77.081,77.113,932880000.0
2008-08-26 04:15:00,77.115,77.136,77.053,77.06,1032030000.0
2008-08-26 04:30:00,77.083,77.102,77.03,77.042,1092770000.0
2008-08-26 04:45:00,77.059,77.083,77.015,77.053,818350000.0
2008-08-26 05:00:00,77.082,77.119,77.054,77.097,894280000.0
2008-08-26 05:15:00,77.116,77.157,77.074,77.095,765840000.0
2008-08-26 05:30:00,77.105,77.105,76.963,76.97,829210000.0
2008-08-26 05:45:00,76.996,77.04,76.954,77.016,928640000.0
2008-08-26 06:00:00,77.045,77.078,77.0,77.062,701880000.0
2008-08-26 06:15:00,77.064,77.146,77.023,77.059,821780000.0
2008-08-26 06:30:00,77.073,77.081,77.014,77.041,969560000.0
2008-08-26 06:45:00,77.059,77.123,77.037,77.097,1086570000.0
2008-08-26 07:00:00,77.103,77.153,77.041,77.1,1127120000.0
2008-08-26 07:15:00,77.109,77.125,77.045,77.113,822530000.0
2008-08-26 07:30:00,77.119,77.119,77.013,77.048,1173430000.0
2008-08-26 07:45:00,77.052,77.061,76.974,77.012,1199230000.0
2008-08-26 08:00:00,77.017,77.02,76.943,76.96,968740000.0
2008-08-26 08:15:00,77.025,77.025,76.887,76.907,940710000.0
2008-08-26 08:30:00,76.954,76.991,76.909,76.931,1037930000.0
2008-08-26 08:45:00,76.965,76.997,76.876,76.929,1140170000.0
2008-08-26 09:00:00,76.962,77.014,76.907,76.931,993360000.0
2008-08-26 09:15:00,76.952,77.013,76.925,77.013,1077700000.0
2008-08-26 09:30:00,77.023,77.052,76.956,76.99,861450000.0
2008-08-26 09:45:00,76.983,77.117,76.952,77.111,1018870000.0
2008-08-26 10:00:00,77.083,77.131,76.961,77.03,677600000.0
2008-08-26 10:15:00,77.062,77.071,76.966,77.029,1024100000.0
2008-08-26 10:30:00,77.05,77.077,77.023,77.043,1248070000.0
2008-08-26 10:45:00,77.054,77.054,76.94,76.958,1191650000.0
2008-08-26 11:00:00,76.981,76.981,76.856,76.88,987160000.0
2008-08-26 11:15:00,76.893,76.965,76.865,76.965,938370000.0
2008-08-26 11:30:00,76.963,76.988,76.897,76.935,1053270000.0
2008-08-26 11:45:00,76.965,76.965,76.898,76.927,1313100000.0
2008-08-26 12:00:00,76.922,77.044,76.917,76.981,1146410000.0
2008-08-26 12:15:00,77.007,77.023,76.933,76.933,1018940000.0
2008-08-26 12:30:00,76.958,77.0,76.925,76.947,1099040000.0
2008-08-26 12:45:00,76.987,77.037,76.947,76.999,928950000.0
2008-08-26 13:00:00,77.04,77.056,76.968,76.989,889050000.0
2008-08-26 13:15:00,77.022,77.07,76.982,77.032,1325970000.0
2008-08-26 13:30:00,77.062,77.07,76.982,77.029,1050550000.0
2008-08-26 13:45:00,77.034,77.034,76.976,76.997,1098570000.0
2008-08-26 14:00:00,77.027,77.041,76.96,76.976,965750000.0
2008-08-26 14:15:00,76.975,77.05,76.947,76.954,950090000.0
2008-08-26 14:30:00,76.993,77.028,76.952,76.979,1007250000.0
2008-08-26 14:45:00,77.003,77.091,76.99,77.071,1113080000.0
2008-08-26 15:00:00,77.075,77.083,76.959,76.993,1271440000.0
2008-08-26 15:15:00,76.992,76.992,76.611,76.774,1229320000.0
2008-08-26 15:30:00,76.774,76.797,76.665,76.756,994500000.0
2008-08-26 15:45:00,76.785,76.831,76.728,76.793,1084110000.0
2008-08-26 16:00:00,76.817,76.967,76.778,76.894,990880000.0
2008-08-26 16:15:00,76.925,76.969,76.881,76.928,1398610000.0
2008-08-26 16:30:00,76.96,77.137,76.922,77.051,1125130000.0
2008-08-26 16:45:00,77.083,77.083,76.993,77.037,1122590000.0
2008-08-26 17:00:00,77.07,77.073,76.966,77.014,1042640000.0
2008-08-26 17:15:00,76.993,77.112,76.993,77.082,1165890000.0
2008-08-26 17:30:00,77.105,77.113,76.946,76.998,912730000.0
2008-08-26 17:45:00,77.013,77.059,76.949,76.949,787510000.0
2008-08-26 18:00:00,76.988,77.009,76.916,76.947,879140000.0
2008-08-26 18:15:00,76.942,76.948,76.832,76.871,1286320000.0
2008-08-26 18:30:00,76.895,76.975,76.864,76.961,1268960000.0
2008-08-26 18:45:00,76.996,76.996,76.892,76.917,1002190000.0
2008-08-26 19:00:00,76.94,76.971,76.894,76.937,937860000.0
2008-08-26 19:15:00,76.973,76.973,76.873,76.915,1060270000.0
2008-08-26 19:30:00,76.916,76.956,76.889,76.912,1343790000.0
2008-08-26 19:45:00,76.936,76.936,76.862,76.87,1212730000.0
2008-08-26 20:00:00,76.908,76.911,76.839,76.881,964760000.0
2008-08-26 20:15:00,76.883,76.885,76.728,76.758,1355650000.0
2008-08-26 20:30:00,76.758,76.778,76.702,76.738,1405220000.0
2008-08-26 20:45:00,76.764,76.804,76.736,76.784,1112090000.0
2008-08-26 21:00:00,76.79,76.837,76.721,76.774,1333900000.0
2008-08-26 21:15:00,76.812,76.812,76.746,76.76,1473260000.0
2008-08-26 21:30:00,76.801,76.801,76.749,76.757,977880000.0
2008-08-26 21:45:00,76.782,76.829,76.75,76.758,1228950000.0
2008-08-26 22:00:00,76.791,76.797,76.748,76.767,840280000.0
2008-08-26 22:15:00,76.785,76.828,76.751,76.786,1118640000.0
2008-08-26 22:30:00,76.814,76.825,76.752,76.752,1260320000.0
2008-08-26 22:45:00,76.787,76.807,76.743,76.755,984150000.0
2008-08-26 23:00:00,76.792,76.792,76.738,76.764,644910000.0
2008-08-26 23:15:00,76.811,76.811,76.745,76.766,672670000.0
2008-08-26 23:30:00,76.805,76.805,76.75,76.798,693240000.0
2008-08-26 23:45:00,76.806,76.859,76.777,76.858,565330000.0
2008-08-27 00:00:00,76.847,76.877,76.811,76.811,820460000.0
2008-08-27 00:15:00,76.847,76.85,76.806,76.814,587940000.0
2008-08-27 00:30:00,76.823,76.87,76.802,76.822,554630000.0
2008-08-27 00:45:00,76.854,76.883,76.823,76.84,635970000.0
2008-08-27 01:00:00,76.873,76.897,76.831,76.859,939290000.0
2008-08-27 01:15:00,76.888,76.9,76.81,76.856,983720000.0
2008-08-27 01:30:00,76.884,76.9,76.85,76.867,917010000.0
2008-08-27 01:45:00,76.906,76.906,76.817,76.849,742190000.0
2008-08-27 02:00:00,76.834,76.929,76.83,76.879,1055920000.0
2008-08-27 02:15:00,76.911,76.913,76.797,76.81,1090680000.0
2008-08-27 02:30:00,76.84,76.933,76.816,76.907,1044480000.0
2008-08-27 02:45:00,76.935,76.935,76.833,76.897,965400000.0
2008-08-27 03:00:00,76.932,76.979,76.835,76.929,1038190000.0
2008-08-27 03:15:00,76.963,76.976,76.894,76.948,975570000.0
2008-08-27 03:30:00,76.954,76.964,76.91,76.953,783310000.0
2008-08-27 03:45:00,76.963,77.043,76.931,77.034,1031540000.0
2008-08-27 04:00:00,77.041,77.051,76.993,77.051,765550000.0
2008-08-27 04:15:00,77.052,77.063,77.006,77.021,1021790000.0
2008-08-27 04:30:00,77.053,77.053,77.014,77.03,1052620000.0
2008-08-27 04:45:00,77.045,77.056,76.934,76.934,972200000.0
2008-08-27 05:00:00,76.958,77.003,76.921,76.998,1031780000.0
2008-08-27 05:15:00,77.003,77.003,76.931,76.931,1001800000.0
2008-08-27 05:30:00,76.95,76.971,76.898,76.951,899620000.0
2008-08-27 05:45:00,76.95,76.95,76.811,76.904,983920000.0
2008-08-27 06:00:00,76.905,76.964,76.876,76.884,745580000.0
2008-08-27 06:15:00,76.915,76.915,76.827,76.865,767440000.0
2008-08-27 06:30:00,76.906,76.913,76.809,76.824,1184320000.0
2008-08-27 06:45:00,76.863,76.863,76.789,76.842,1070980000.0
2008-08-27 07:00:00,76.833,76.932,76.819,76.927,1149250000.0
2008-08-27 07:15:00,76.915,76.915,76.841,76.841,797000000.0
2008-08-27 07:30:00,76.875,76.905,76.832,76.874,1099960000.0
2008-08-27 07:45:00,76.878,76.936,76.803,76.902,1154780000.0
2008-08-27 08:00:00,76.898,76.947,76.872,76.895,941020000.0
2008-08-27 08:15:00,76.918,76.992,76.899,76.944,940330000.0
2008-08-27 08:30:00,76.979,76.979,76.86,76.906,1103070000.0
2008-08-27 08:45:00,76.936,76.989,76.904,76.925,1137930000.0
2008-08-27 09:00:00,76.955,76.955,76.833,76.841,992070000.0
2008-08-27 09:15:00,76.863,76.953,76.825,76.938,1094270000.0
2008-08-27 09:30:00,76.939,76.989,76.828,76.855,916960000.0
2008-08-27 09:45:00,76.853,76.891,76.787,76.793,991590000.0
2008-08-27 10:00:00,76.818,76.818,76.648,76.648,704480000.0
2008-08-27 10:15:00,76.662,76.748,76.628,76.705,1023320000.0
2008-08-27 10:30:00,76.71,76.778,76.694,76.732,1281800000.0
2008-08-27 10:45:00,76.756,76.756,76.62,76.663,1208500000.0
2008-08-27 11:00:00,76.668,76.7,76.59,76.633,989420000.0
2008-08-27 11:15:00,76.634,76.714,76.596,76.664,1024620000.0
2008-08-27 11:30:00,76.692,76.742,76.66,76.734,1012400000.0
2008-08-27 11:45:00,76.725,76.794,76.678,76.773,1321870000.0
2008-08-27 12:00:00,76.784,76.784,76.706,76.71,1085570000.0
2008-08-27 12:15:00,76.729,76.799,76.684,76.793,997150000.0
2008-08-27 12:30:00,76.784,76.817,76.705,76.73,1103280000.0
2008-08-27 12:45:00,76.754,76.788,76.703,76.722,1058550000.0
2008-08-27 13:00:00,76.743,76.796,76.712,76.771,870190000.0
2008-08-27 13:15:00,76.805,76.805,76.728,76.775,1301890000.0
2008-08-27 13:30:00,76.793,76.793,76.724,76.752,1046630000.0
2008-08-27 13:45:00,76.763,76.822,76.727,76.79,1116480000.0
2008-08-27 14:00:00,76.808,76.959,76.808,76.912,961440000.0
2008-08-27 14:15:00,76.923,77.039,76.896,76.922,956360000.0
2008-08-27 14:30:00,77.064,77.192,76.954,77.174,991130000.0
2008-08-27 14:45:00,77.192,77.254,77.144,77.216,1079840000.0
2008-08-27 15:00:00,77.222,77.229,77.112,77.146,1272150000.0
2008-08-27 15:15:00,77.155,77.242,77.116,77.192,1213730000.0
2008-08-27 15:30:00,77.216,77.265,77.176,77.229,967090000.0
2008-08-27 15:45:00,77.263,77.263,77.159,77.225,1087120000.0
2008-08-27 16:00:00,77.272,77.315,77.236,77.289,994500000.0
2008-08-27 16:15:00,77.322,77.391,77.272,77.333,1367100000.0
2008-08-27 16:30:00,77.34,77.371,77.302,77.324,1098770000.0
2008-08-27 16:45:00,77.307,77.334,77.262,77.264,1109500000.0
2008-08-27 17:00:00,77.275,77.287,77.206,77.25,1055770000.0
2008-08-27 17:15:00,77.282,77.335,77.252,77.274,1145410000.0
2008-08-27 17:30:00,77.313,77.313,77.227,77.241,916990000.0
2008-08-27 17:45:00,77.265,77.326,77.223,77.26,743780000.0
2008-08-27 18:00:00,77.261,77.273,77.204,77.268,920940000.0
2008-08-27 18:15:00,77.295,77.355,77.266,77.348,1349340000.0
2008-08-27 18:30:00,77.358,77.36,77.267,77.303,1322640000.0
2008-08-27 18:45:00,77.332,77.34,77.258,77.324,1084800000.0
2008-08-27 19:00:00,77.335,77.335,77.225,77.276,1121710000.0
2008-08-27 19:15:00,77.269,77.269,77.204,77.249,1001500000.0
2008-08-27 19:30:00,77.256,77.318,77.232,77.309,1309320000.0
2008-08-27 19:45:00,77.325,77.325,77.252,77.259,1204250000.0
2008-08-27 20:00:00,77.254,77.277,77.167,77.19,1054790000.0
2008-08-27 20:15:00,77.211,77.22,77.146,77.198,1316640000.0
2008-08-27 20:30:00,77.2,77.243,77.177,77.228,1309860000.0
2008-08-27 20:45:00,77.241,77.241,77.156,77.157,1138260000.0
2008-08-27 21:00:00,77.198,77.212,77.149,77.196,1115500000.0
2008-08-27 21:15:00,77.232,77.255,77.153,77.172,1508540000.0
2008-08-27 21:30:00,77.199,77.248,77.143,77.214,1144650000.0
2008-08-27 21:45:00,77.261,77.279,77.211,77.217,1135100000.0
2008-08-27 22:00:00,77.268,77.281,77.184,77.199,1324710000.0
2008-08-27 22:15:00,77.241,77.241,77.152,77.168,1050840000.0
2008-08-27 22:30:00,77.209,77.209,77.126,77.142,1014900000.0
2008-08-27 22:45:00,77.193,77.21,77.133,77.148,846890000.0
2008-08-27 23:00:00,77.186,77.267,77.121,77.258,873520000.0
2008-08-27 23:15:00,77.28,77.28,77.216,77.249,729820000.0
2008-08-27 23:30:00,77.282,77.293,77.228,77.248,655650000.0
2008-08-27 23:45:00,77.287,77.287,77.201,77.211,885160000.0
2008-08-28 00:00:00,77.243,77.285,77.213,77.259,1001060000.0
2008-08-28 00:15:00,77.296,77.298,77.208,77.209,929060000.0
2008-08-28 00:30:00,77.246,77.25,77.196,77.237,681060000.0
2008-08-28 00:45:00,77.256,77.279,77.227,77.228,802600000.0
2008-08-28 01:00:00,77.247,77.249,77.191,77.191,889670000.0
2008-08-28 01:15:00,77.213,77.226,77.134,77.153,1189830000.0
2008-08-28 01:30:00,77.193,77.204,77.141,77.141,939700000.0
2008-08-28 01:45:00,77.182,77.208,77.142,77.149,953980000.0
2008-08-28 02:00:00,77.174,77.243,77.161,77.197,1084350000.0
2008-08-28 02:15:00,77.233,77.335,77.209,77.335,898130000.0
2008-08-28 02:30:00,77.375,77.38,77.312,77.349,1060490000.0
2008-08-28 02:45:00,77.382,77.4,77.311,77.396,979830000.0
2008-08-28 03:00:00,77.443,77.451,77.349,77.349,1026120000.0
2008-08-28 03:15:00,77.401,77.401,77.329,77.35,936310000.0
2008-08-28 03:30:00,77.355,77.474,77.328,77.442,1083020000.0
2008-08-28 03:45:00,77.46,77.512,77.396,77.495,1056650000.0
2008-08-28 04:00:00,77.524,77.524,77.4,77.407,1036540000.0
2008-08-28 04:15:00,77.426,77.45,77.386,77.391,1019850000.0
2008-08-28 04:30:00,77.432,77.432,77.354,77.396,866900000.0
2008-08-28 04:45:00,77.402,77.402,77.358,77.379,663610000.0
2008-08-28 05:00:00,77.403,77.405,77.335,77.357,868870000.0
2008-08-28 05:15:00,77.391,77.391,77.286,77.292,775070000.0
2008-08-28 05:30:00,77.314,77.352,77.288,77.317,829050000.0
2008-08-28 05:45:00,77.389,77.389,77.197,77.226,1018870000.0
2008-08-28 06:00:00,77.253,77.253,77.159,77.2,906200000.0
2008-08-28 06:15:00,77.2,77.244,77.18,77.228,785650000.0
2008-08-28 06:30:00,77.223,77.223,77.085,77.127,1049240000.0
2008-08-28 06:45:00,77.162,77.219,77.092,77.175,1122620000.0
2008-08-28 07:00:00,77.205,77.22,77.082,77.129,1131320000.0
2008-08-28 07:15:00,77.158,77.165,77.049,77.118,911850000.0
2008-08-28 07:30:00,77.145,77.146,77.059,77.134,1144310000.0
2008-08-28 07:45:00,77.133,77.16,77.05,77.155,1161410000.0
2008-08-28 08:00:00,77.16,77.166,77.04,77.065,951420000.0
2008-08-28 08:15:00,77.054,77.107,76.983,77.084,930850000.0
2008-08-28 08:30:00,77.074,77.105,77.029,77.086,1168450000.0
2008-08-28 08:45:00,77.1,77.108,77.002,77.002,1136420000.0
2008-08-28 09:00:00,77.035,77.046,76.922,77.037,967150000.0
2008-08-28 09:15:00,77.065,77.12,77.006,77.022,1094960000.0
2008-08-28 09:30:00,77.05,77.141,76.998,77.114,917480000.0
2008-08-28 09:45:00,77.121,77.121,77.01,77.047,1022900000.0
2008-08-28 10:00:00,77.047,77.08,77.016,77.018,674980000.0
2008-08-28 10:15:00,77.05,77.084,77.013,77.082,987920000.0
2008-08-28 10:30:00,77.082,77.082,76.961,76.995,1178600000.0
2008-08-28 10:45:00,77.001,77.079,76.934,77.016,1209290000.0
2008-08-28 11:00:00,77.021,77.064,76.954,77.028,983660000.0
2008-08-28 11:15:00,77.053,77.123,77.019,77.085,1017960000.0
2008-08-28 11:30:00,77.123,77.151,77.067,77.106,994280000.0
2008-08-28 11:45:00,77.111,77.128,77.05,77.092,1297180000.0
2008-08-28 12:00:00,77.122,77.138,77.056,77.086,1156390000.0
2008-08-28 12:15:00,77.092,77.172,77.045,77.116,1040250000.0
2008-08-28 12:30:00,77.134,77.143,77.047,77.061,1010560000.0
2008-08-28 12:45:00,77.085,77.136,77.035,77.117,1047580000.0
2008-08-28 13:00:00,77.115,77.229,77.058,77.213,867410000.0
2008-08-28 13:15:00,77.214,77.275,77.161,77.246,1402280000.0
2008-08-28 13:30:00,77.246,77.251,77.161,77.203,1109650000.0
2008-08-28 13:45:00,77.22,77.24,77.151,77.166,1121050000.0
2008-08-28 14:00:00,77.193,77.21,77.101,77.127,988140000.0
2008-08-28 14:15:00,77.118,77.173,77.1,77.104,919630000.0
2008-08-28 14:30:00,77.124,77.301,77.124,77.276,1013860000.0
2008-08-28 14:45:00,77.306,77.324,77.237,77.256,1105030000.0
2008-08-28 15:00:00,77.267,77.273,77.053,77.061,1251360000.0
2008-08-28 15:15:00,77.077,77.086,76.879,76.98,1224700000.0
2008-08-28 15:30:00,76.976,77.133,76.961,77.089,1001130000.0
2008-08-28 15:45:00,77.112,77.156,77.068,77.108,1082910000.0
2008-08-28 16:00:00,77.143,77.156,77.073,77.147,1007380000.0
2008-08-28 16:15:00,77.164,77.164,77.064,77.088,1434000000.0
2008-08-28 16:30:00,77.125,77.23,77.084,77.206,1115620000.0
2008-08-28 16:45:00,77.228,77.241,77.054,77.054,1088030000.0
2008-08-28 17:00:00,77.112,77.191,77.044,77.159,1052390000.0
2008-08-28 17:15:00,77.183,77.183,77.026,77.121,1133370000.0
2008-08-28 17:30:00,77.153,77.157,77.055,77.128,933430000.0
2008-08-28 17:45:00,77.15,77.184,77.087,77.182,785680000.0
2008-08-28 18:00:00,77.183,77.196,77.115,77.145,886440000.0
2008-08-28 18:15:00,77.157,77.212,77.132,77.186,1282360000.0
2008-08-28 18:30:00,77.204,77.211,77.155,77.172,1281430000.0
2008-08-28 18:45:00,77.201,77.213,77.141,77.213,1012290000.0
2008-08-28 19:00:00,77.224,77.241,77.177,77.239,938810000.0
2008-08-28 19:15:00,77.294,77.304,77.205,77.205,1048610000.0
2008-08-28 19:30:00,77.242,77.271,77.162,77.198,1342520000.0
2008-08-28 19:45:00,77.207,77.207,77.141,77.178,1162100000.0
2008-08-28 20:00:00,77.162,77.166,77.064,77.089,1053540000.0
2008-08-28 20:15:00,77.093,77.176,77.077,77.115,1171330000.0
2008-08-28 20:30:00,77.15,77.159,77.099,77.127,1422760000.0
2008-08-28 20:45:00,77.171,77.237,77.127,77.176,1167030000.0
2008-08-28 21:00:00,77.224,77.227,77.109,77.115,1160170000.0
2008-08-28 21:15:00,77.139,77.188,77.084,77.093,1648840000.0
2008-08-28 21:30:00,77.113,77.15,77.087,77.107,1215070000.0
2008-08-28 21:45:00,77.134,77.193,77.109,77.165,1222980000.0
2008-08-28 22:00:00,77.193,77.245,77.153,77.182,1485980000.0
2008-08-28 22:15:00,77.233,77.233,77.15,77.164,758080000.0
2008-08-28 22:30:00,77.19,77.19,77.114,77.156,1060180000.0
2008-08-28 22:45:00,77.183,77.241,77.108,77.2,1032200000.0
2008-08-28 23:00:00,77.226,77.226,77.146,77.209,697660000.0
2008-08-28 23:15:00,77.195,77.211,77.14,77.152,801740000.0
2008-08-28 23:30:00,77.216,77.216,77.121,77.151,510750000.0
2008-08-28 23:45:00,77.177,77.177,77.107,77.137,750130000.0
2008-08-29 00:00:00,77.166,77.191,77.138,77.139,835890000.0
2008-08-29 00:15:00,77.177,77.19,77.136,77.188,798940000.0
2008-08-29 00:30:00,77.185,77.186,77.128,77.16,810240000.0
2008-08-29 00:45:00,77.195,77.195,77.133,77.159,691260000.0
2008-08-29 01:00:00,77.185,77.239,77.158,77.206,759030000.0
2008-08-29 01:15:00,77.254,77.254,77.173,77.177,1184650000.0
2008-08-29 01:30:00,77.212,77.212,77.082,77.097,1075590000.0
2008-08-29 01:45:00,77.146,77.147,77.033,77.039,865130000.0
2008-08-29 02:00:00,77.059,77.191,77.059,77.155,954680000.0
2008-08-29 02:15:00,77.196,77.213,77.139,77.14,1014890000.0
2008-08-29 02:30:00,77.16,77.163,77.054,77.105,980610000.0
2008-08-29 02:45:00,77.127,77.127,77.019,77.056,861650000.0
2008-08-29 03:00:00,77.105,77.119,77.062,77.085,1055750000.0
2008-08-29 03:15:00,77.081,77.099,76.971,76.971,1030340000.0
2008-08-29 03:30:00,76.999,76.999,76.907,76.953,1083550000.0
2008-08-29 03:45:00,76.972,76.972,76.842,76.892,1034440000.0
2008-08-29 04:00:00,76.921,76.964,76.862,76.939,1011210000.0
2008-08-29 04:15:00,76.951,76.993,76.934,76.954,892180000.0
2008-08-29 04:30:00,76.982,77.019,76.931,76.982,1119110000.0
2008-08-29 04:45:00,77.012,77.012,76.943,76.979,751640000.0
2008-08-29 05:00:00,77.013,77.019,76.929,76.992,987240000.0
2008-08-29 05:15:00,77.013,77.016,76.953,76.968,900920000.0
2008-08-29 05:30:00,77.015,77.079,76.981,77.044,880780000.0
2008-08-29 05:45:00,77.055,77.056,76.976,77.013,802750000.0
2008-08-29 06:00:00,77.024,77.03,76.952,76.952,900140000.0
2008-08-29 06:15:00,76.98,76.998,76.93,76.942,798230000.0
2008-08-29 06:30:00,76.973,77.01,76.936,76.972,832800000.0
2008-08-29 06:45:00,76.996,77.021,76.954,76.976,922580000.0
2008-08-29 07:00:00,76.981,77.002,76.935,76.967,1015490000.0
2008-08-29 07:15:00,76.986,76.994,76.929,76.984,813570000.0
2008-08-29 07:30:00,76.994,77.028,76.961,77.023,1161070000.0
2008-08-29 07:45:00,77.049,77.055,76.973,76.981,1098470000.0
2008-08-29 08:00:00,77.002,77.035,76.974,77.007,936000000.0
2008-08-29 08:15:00,77.035,77.035,76.955,76.981,909150000.0
2008-08-29 08:30:00,76.969,77.012,76.946,76.952,1168990000.0
2008-08-29 08:45:00,76.987,77.038,76.945,77.025,967770000.0
2008-08-29 09:00:00,77.018,77.018,76.943,76.944,984810000.0
2008-08-29 09:15:00,76.977,76.985,76.866,76.925,994650000.0
2008-08-29 09:30:00,76.922,76.922,76.729,76.817,840030000.0
2008-08-29 09:45:00,76.815,76.856,76.778,76.847,962490000.0
2008-08-29 10:00:00,76.849,76.849,76.632,76.68,678040000.0
2008-08-29 10:15:00,76.72,76.72,76.583,76.63,1026320000.0
2008-08-29 10:30:00,76.638,76.751,76.623,76.721,1295240000.0
2008-08-29 10:45:00,76.758,76.823,76.738,76.805,1102770000.0
2008-08-29 11:00:00,76.832,76.911,76.761,76.891,984830000.0
2008-08-29 11:15:00,76.893,76.898,76.8,76.882,972710000.0
2008-08-29 11:30:00,76.883,76.973,76.838,76.908,1017710000.0
2008-08-29 11:45:00,76.905,76.936,76.848,76.915,1329620000.0
2008-08-29 12:00:00,76.943,76.98,76.872,76.895,1141140000.0
2008-08-29 12:15:00,76.906,76.909,76.791,76.846,1016420000.0
2008-08-29 12:30:00,76.851,76.881,76.806,76.866,1116420000.0
2008-08-29 12:45:00,76.871,76.91,76.802,76.81,1081020000.0
2008-08-29 13:00:00,76.838,76.838,76.684,76.768,906060000.0
2008-08-29 13:15:00,76.746,76.81,76.703,76.777,1307150000.0
2008-08-29 13:30:00,76.806,76.883,76.782,76.846,1089440000.0
2008-08-29 13:45:00,76.855,76.856,76.779,76.817,1072060000.0
2008-08-29 14:00:00,76.852,76.852,76.784,76.789,919420000.0
2008-08-29 14:15:00,76.812,76.84,76.726,76.759,929760000.0
2008-08-29 14:30:00,76.769,76.78,76.621,76.705,989910000.0
2008-08-29 14:45:00,76.713,76.796,76.673,76.761,1097790000.0
2008-08-29 15:00:00,76.793,76.821,76.731,76.79,1248180000.0
2008-08-29 15:15:00,76.816,76.853,76.772,76.791,1147880000.0
2008-08-29 15:30:00,76.818,76.987,76.783,76.987,1001370000.0
2008-08-29 15:45:00,77.003,77.003,76.86,76.937,1050640000.0
2008-08-29 16:00:00,76.954,76.954,76.852,76.862,1015250000.0
2008-08-29 16:15:00,76.896,76.896,76.8,76.835,1400200000.0
2008-08-29 16:30:00,76.843,76.848,76.702,76.713,1130890000.0
2008-08-29 16:45:00,76.745,76.777,76.642,76.647,1095180000.0
2008-08-29 17:00:00,76.733,76.779,76.657,76.7,1043350000.0
2008-08-29 17:15:00,76.72,76.76,76.613,76.628,1166320000.0
2008-08-29 17:30:00,76.635,76.74,76.557,76.693,862490000.0
2008-08-29 17:45:00,76.694,76.711,76.624,76.636,799010000.0
2008-08-29 18:00:00,76.669,76.706,76.604,76.627,922500000.0
2008-08-29 18:15:00,76.623,76.645,76.55,76.61,1311960000.0
2008-08-29 18:30:00,76.639,76.646,76.562,76.597,1309770000.0
2008-08-29 18:45:00,76.601,76.684,76.574,76.637,1047820000.0
2008-08-29 19:00:00,76.661,76.663,76.604,76.634,1114170000.0
2008-08-29 19:15:00,76.657,76.669,76.598,76.636,1030060000.0
2008-08-29 19:30:00,76.633,76.644,76.574,76.621,1358960000.0
2008-08-29 19:45:00,76.648,76.654,76.575,76.588,1202980000.0
2008-08-29 20:00:00,76.629,76.631,76.574,76.611,881040000.0
2008-08-29 20:15:00,76.631,76.702,76.598,76.669,1201530000.0
2008-08-29 20:30:00,76.677,76.725,76.646,76.712,1445590000.0
2008-08-29 20:45:00,76.724,76.726,76.673,76.687,851850000.0
2008-08-29 21:00:00,76.716,76.734,76.679,76.686,1311250000.0
2008-08-29 21:15:00,76.712,76.756,76.681,76.714,1547320000.0
2008-08-29 21:30:00,76.735,76.749,76.689,76.721,955940000.0
2008-08-29 21:45:00,76.751,76.759,76.699,76.734,896880000.0
2008-08-29 22:00:00,76.762,76.77,76.725,76.767,1131300000.0
2008-08-29 22:15:00,76.791,76.805,76.744,76.744,678030000.0
2008-08-29 22:30:00,76.779,76.793,76.681,76.737,871720000.0
2008-08-29 22:45:00,76.775,76.803,76.701,76.786,1041790000.0
2008-09-01 02:00:00,76.511,76.575,76.5,76.529,957150000.0
2008-09-01 02:15:00,76.546,76.553,76.393,76.409,1096050000.0
2008-09-01 02:30:00,76.404,76.415,76.258,76.33,1334160000.0
2008-09-01 02:45:00,76.346,76.428,76.33,76.396,997860000.0
2008-09-01 03:00:00,76.423,76.441,76.321,76.34,1053170000.0
2008-09-01 03:15:00,76.325,76.335,76.159,76.239,951800000.0
2008-09-01 03:30:00,76.244,76.34,76.174,76.331,1172660000.0
2008-09-01 03:45:00,76.339,76.393,76.233,76.249,1227540000.0
2008-09-01 04:00:00,76.262,76.264,76.152,76.172,1067100000.0
2008-09-01 04:15:00,76.182,76.236,76.15,76.189,761060000.0
2008-09-01 04:30:00,76.192,76.206,76.16,76.195,934960000.0
2008-09-01 04:45:00,76.195,76.268,76.186,76.249,932140000.0
2008-09-01 05:00:00,76.257,76.33,76.225,76.307,1052690000.0
2008-09-01 05:15:00,76.32,76.32,76.231,76.242,1233620000.0
2008-09-01 05:30:00,76.247,76.263,76.203,76.216,1285420000.0
2008-09-01 05:45:00,76.233,76.253,76.184,76.205,1461430000.0
2008-09-01 06:00:00,76.212,76.233,76.173,76.199,1233280000.0
2008-09-01 06:15:00,76.222,76.245,76.189,76.223,1273220000.0
2008-09-01 06:30:00,76.231,76.311,76.175,76.201,1616220000.0
2008-09-01 06:45:00,76.242,76.242,76.157,76.19,1413000000.0
2008-09-01 07:00:00,76.203,76.238,76.171,76.171,1127740000.0
2008-09-01 07:15:00,76.199,76.204,76.147,76.167,1433360000.0
2008-09-01 07:30:00,76.181,76.217,76.148,76.164,1350450000.0
2008-09-01 07:45:00,76.184,76.184,76.102,76.137,1064320000.0
2008-09-01 08:00:00,76.182,76.204,76.125,76.157,1158710000.0
2008-09-01 08:15:00,76.16,76.16,76.11,76.11,1352320000.0
2008-09-01 08:30:00,76.126,76.132,75.934,75.997,1042120000.0
2008-09-01 08:45:00,76.007,76.045,75.976,76.019,1100860000.0
2008-09-01 09:00:00,76.051,76.051,75.954,75.991,1085360000.0
2008-09-01 09:15:00,76.01,76.026,75.904,75.939,1335030000.0
2008-09-01 09:30:00,75.942,75.959,75.72,75.744,1325690000.0
2008-09-01 09:45:00,75.757,75.769,75.568,75.621,901500000.0
2008-09-01 10:00:00,75.652,75.691,75.594,75.617,819020000.0
2008-09-01 10:15:00,75.645,75.668,75.602,75.649,956700000.0
2008-09-01 10:30:00,75.662,75.738,75.641,75.66,1230280000.0
2008-09-01 10:45:00,75.677,75.692,75.625,75.646,1100930000.0
2008-09-01 11:00:00,75.666,75.666,75.542,75.569,1078400000.0
2008-09-01 11:15:00,75.592,75.644,75.563,75.614,1103680000.0
2008-09-01 11:30:00,75.61,75.641,75.562,75.577,1368850000.0
2008-09-01 11:45:00,75.575,75.597,75.535,75.549,960940000.0
2008-09-01 12:00:00,75.571,75.586,75.517,75.551,1048900000.0
2008-09-01 12:15:00,75.551,75.598,75.517,75.58,977300000.0
2008-09-01 12:30:00,75.609,75.701,75.592,75.701,1184800000.0
2008-09-01 12:45:00,75.711,75.743,75.677,75.72,1258680000.0
2008-09-01 13:00:00,75.748,75.752,75.641,75.646,1070840000.0
2008-09-01 13:15:00,75.668,75.744,75.634,75.722,989260000.0
2008-09-01 13:30:00,75.741,75.741,75.646,75.67,908280000.0
2008-09-01 13:45:00,75.685,75.746,75.67,75.745,947340000.0
2008-09-01 14:00:00,75.706,75.814,75.7,75.775,1062690000.0
2008-09-01 14:15:00,75.777,75.906,75.724,75.897,1095720000.0
2008-09-01 14:30:00,75.917,75.923,75.789,75.833,1325500000.0
2008-09-01 14:45:00,75.827,75.828,75.781,75.797,907210000.0
2008-09-01 15:00:00,75.811,75.95,75.78,75.922,1047010000.0
2008-09-01 15:15:00,75.933,75.96,75.856,75.938,1045500000.0
2008-09-01 15:30:00,75.946,76.087,75.934,76.085,1015240000.0
2008-09-01 15:45:00,76.078,76.083,75.895,75.934,1166750000.0
2008-09-01 16:00:00,75.933,76.041,75.916,76.036,1337190000.0
2008-09-01 16:15:00,76.036,76.046,75.923,75.955,1035350000.0
2008-09-01 16:30:00,75.969,75.971,75.869,75.885,1001930000.0
2008-09-01 16:45:00,75.897,75.98,75.846,75.871,981750000.0
2008-09-01 17:00:00,75.874,75.907,75.849,75.886,1211140000.0
2008-09-01 17:15:00,75.894,75.916,75.856,75.892,1293670000.0
2008-09-01 17:30:00,75.902,75.902,75.828,75.887,1015830000.0
2008-09-01 17:45:00,75.885,75.951,75.86,75.907,677390000.0
2008-09-01 18:00:00,75.931,75.954,75.86,75.902,1006770000.0
2008-09-01 18:15:00,75.912,75.959,75.871,75.898,839710000.0
2008-09-01 18:30:00,75.916,75.942,75.899,75.923,1031940000.0
2008-09-01 18:45:00,75.93,75.956,75.898,75.903,942120000.0
2008-09-01 19:00:00,75.944,75.951,75.896,75.928,1100900000.0
2008-09-01 19:15:00,75.933,75.933,75.854,75.864,1136300000.0
2008-09-01 19:30:00,75.886,75.906,75.845,75.875,877980000.0
2008-09-01 19:45:00,75.897,75.901,75.836,75.89,888630000.0
2008-09-01 20:00:00,75.885,75.926,75.831,75.926,1142240000.0
2008-09-01 20:15:00,75.944,75.95,75.889,75.897,1160650000.0
2008-09-01 20:30:00,75.914,75.934,75.894,75.912,855120000.0
2008-09-01 20:45:00,75.938,75.947,75.897,75.903,1082980000.0
2008-09-01 21:00:00,75.924,75.931,75.894,75.922,1109860000.0
2008-09-01 21:15:00,75.943,75.947,75.916,75.944,1134140000.0
2008-09-01 21:30:00,75.964,75.968,75.916,75.918,710840000.0
2008-09-01 21:45:00,75.935,75.948,75.9,75.905,834700000.0
2008-09-01 22:00:00,75.92,75.956,75.901,75.918,962050000.0
2008-09-01 22:15:00,75.953,75.954,75.909,75.934,890430000.0
2008-09-01 22:30:00,75.944,75.946,75.861,75.866,918440000.0
2008-09-01 22:45:00,75.891,75.891,75.818,75.858,992780000.0
2008-09-01 23:00:00,75.872,75.872,75.811,75.838,896460000.0
2008-09-01 23:15:00,75.846,75.854,75.788,75.841,1098460000.0
2008-09-01 23:30:00,75.863,75.875,75.806,75.808,1006100000.0
2008-09-01 23:45:00,75.84,75.901,75.782,75.885,1025500000.0
2008-09-02 00:00:00,75.907,75.909,75.721,75.743,1002480000.0
2008-09-02 00:15:00,75.783,75.783,75.593,75.684,1017980000.0
2008-09-02 00:30:00,75.732,75.74,75.647,75.686,993880000.0
2008-09-02 00:45:00,75.689,75.757,75.637,75.741,1026470000.0
2008-09-02 01:00:00,75.793,75.859,75.772,75.788,953310000.0
2008-09-02 01:15:00,75.825,75.825,75.565,75.634,1051330000.0
2008-09-02 01:30:00,75.681,75.751,75.639,75.667,1076250000.0
2008-09-02 01:45:00,75.672,75.695,75.628,75.659,1076360000.0
2008-09-02 02:00:00,75.668,75.691,75.602,75.664,877000000.0
2008-09-02 02:15:00,75.698,75.726,75.662,75.709,948400000.0
2008-09-02 02:30:00,75.734,75.953,75.721,75.941,1383490000.0
2008-09-02 02:45:00,75.954,75.993,75.931,75.958,969880000.0
2008-09-02 03:00:00,75.988,76.015,75.809,75.819,1039750000.0
2008-09-02 03:15:00,75.847,75.87,75.768,75.838,965730000.0
2008-09-02 03:30:00,75.847,75.859,75.745,75.777,1100340000.0
2008-09-02 03:45:00,75.797,75.803,75.716,75.736,1180220000.0
2008-09-02 04:00:00,75.764,75.767,75.648,75.685,1116130000.0
2008-09-02 04:15:00,75.712,75.738,75.654,75.654,692330000.0
2008-09-02 04:30:00,75.689,75.74,75.671,75.684,886100000.0
2008-09-02 04:45:00,75.719,75.757,75.683,75.726,972840000.0
2008-09-02 05:00:00,75.743,75.764,75.682,75.704,1000320000.0
2008-09-02 05:15:00,75.738,75.738,75.639,75.695,1082730000.0
2008-09-02 05:30:00,75.7,75.71,75.658,75.699,1253360000.0
2008-09-02 05:45:00,75.707,75.765,75.665,75.722,1339910000.0
2008-09-02 06:00:00,75.753,75.756,75.669,75.669,1257690000.0
2008-09-02 06:15:00,75.696,75.696,75.634,75.65,1488430000.0
2008-09-02 06:30:00,75.666,75.825,75.625,75.819,1594040000.0
2008-09-02 06:45:00,75.826,75.826,75.689,75.7,1422850000.0
2008-09-02 07:00:00,75.706,75.73,75.594,75.614,1171670000.0
2008-09-02 07:15:00,75.632,75.642,75.513,75.55,1415650000.0
2008-09-02 07:30:00,75.57,75.625,75.536,75.569,849450000.0
2008-09-02 07:45:00,75.568,75.575,75.464,75.493,303220000.0
2008-09-02 08:00:00,75.506,75.582,75.474,75.531,243300000.0
2008-09-02 08:15:00,75.581,75.581,75.404,75.522,407400000.0
2008-09-02 08:30:00,75.528,75.649,75.468,75.566,380320000.0
2008-09-02 08:45:00,75.598,75.602,75.482,75.564,357110000.0
2008-09-02 09:00:00,75.57,75.57,75.458,75.525,518480000.0
2008-09-02 09:15:00,75.547,75.622,75.507,75.574,329550000.0
2008-09-02 09:30:00,75.605,75.648,75.577,75.618,875350000.0
2008-09-02 09:45:00,75.644,75.666,75.578,75.64,1088770000.0
2008-09-02 10:00:00,75.648,75.756,75.568,75.745,1121690000.0
2008-09-02 10:15:00,75.76,75.915,75.69,75.778,1145770000.0
2008-09-02 10:30:00,75.802,75.854,75.689,75.748,1133480000.0
2008-09-02 10:45:00,75.738,75.784,75.675,75.765,994090000.0
2008-09-02 11:00:00,75.793,75.793,75.659,75.682,1042770000.0
2008-09-02 11:15:00,75.707,75.738,75.657,75.733,1238950000.0
2008-09-02 11:30:00,75.742,75.788,75.664,75.682,1202770000.0
2008-09-02 11:45:00,75.692,75.768,75.61,75.768,836650000.0
2008-09-02 12:00:00,75.779,75.9,75.71,75.877,962600000.0
2008-09-02 12:15:00,75.883,75.951,75.841,75.889,836000000.0
2008-09-02 12:30:00,75.919,75.919,75.785,75.81,1092880000.0
2008-09-02 12:45:00,75.826,75.933,75.794,75.898,1010220000.0
2008-09-02 13:00:00,75.908,75.933,75.849,75.876,1097050000.0
2008-09-02 13:15:00,75.897,75.978,75.886,75.91,1105160000.0
2008-09-02 13:30:00,75.917,75.962,75.86,75.94,1374550000.0
2008-09-02 13:45:00,75.952,76.005,75.907,75.939,970910000.0
2008-09-02 14:00:00,75.946,75.985,75.888,75.938,1060620000.0
2008-09-02 14:15:00,75.974,75.988,75.876,75.915,974200000.0
2008-09-02 14:30:00,75.924,75.99,75.9,75.95,1191540000.0
2008-09-02 14:45:00,75.945,76.045,75.89,76.006,1254580000.0
2008-09-02 15:00:00,76.023,76.159,76.006,76.096,1071460000.0
2008-09-02 15:15:00,76.116,76.131,76.053,76.088,770180000.0
2008-09-02 15:30:00,76.129,76.215,76.108,76.161,907230000.0
2008-09-02 15:45:00,76.169,76.212,76.126,76.18,905420000.0
2008-09-02 16:00:00,76.169,76.314,76.13,76.278,970180000.0
2008-09-02 16:15:00,76.287,76.287,76.095,76.113,1140470000.0
2008-09-02 16:30:00,76.142,76.142,75.921,75.959,1357220000.0
2008-09-02 16:45:00,75.984,76.078,75.89,76.074,1005480000.0
2008-09-02 17:00:00,76.074,76.207,76.066,76.184,992520000.0
2008-09-02 17:15:00,76.219,76.22,76.057,76.135,1016180000.0
2008-09-02 17:30:00,76.162,76.239,76.114,76.152,1158590000.0
2008-09-02 17:45:00,76.182,76.182,76.007,76.03,1276550000.0
2008-09-02 18:00:00,76.027,76.055,75.986,76.024,947050000.0
2008-09-02 18:15:00,76.036,76.066,75.883,75.898,1030600000.0
2008-09-02 18:30:00,75.924,75.98,75.889,75.978,1256480000.0
2008-09-02 18:45:00,76.01,76.037,75.949,75.968,1032060000.0
2008-09-02 19:00:00,75.965,76.056,75.928,76.038,1037620000.0
2008-09-02 19:15:00,76.04,76.048,75.946,75.958,1179970000.0
2008-09-02 19:30:00,75.981,76.018,75.946,75.957,886200000.0
2008-09-02 19:45:00,75.973,75.974,75.862,75.903,1079460000.0
2008-09-02 20:00:00,75.928,75.939,75.87,75.877,1051880000.0
2008-09-02 20:15:00,75.91,75.918,75.826,75.879,1220170000.0
2008-09-02 20:30:00,75.905,75.905,75.797,75.815,1053680000.0
2008-09-02 20:45:00,75.828,75.859,75.777,75.814,1171740000.0
2008-09-02 21:00:00,75.832,75.898,75.807,75.895,1136080000.0
2008-09-02 21:15:00,75.919,75.92,75.822,75.85,960830000.0
2008-09-02 21:30:00,75.881,75.926,75.869,75.877,1036390000.0
2008-09-02 21:45:00,75.901,75.911,75.813,75.826,1037650000.0
2008-09-02 22:00:00,75.852,75.862,75.796,75.797,658110000.0
2008-09-02 22:15:00,75.835,75.835,75.772,75.782,1192430000.0
2008-09-02 22:30:00,75.815,75.815,75.731,75.739,945370000.0
2008-09-02 22:45:00,75.776,75.796,75.735,75.774,1185750000.0
2008-09-02 23:00:00,75.811,75.811,75.759,75.788,811230000.0
2008-09-02 23:15:00,75.818,75.831,75.787,75.812,1002040000.0
2008-09-02 23:30:00,75.846,75.846,75.759,75.767,1069910000.0
2008-09-02 23:45:00,75.8,75.802,75.71,75.728,956660000.0
2008-09-03 00:00:00,75.757,75.768,75.709,75.711,1019140000.0
2008-09-03 00:15:00,75.738,75.831,75.727,75.809,1114260000.0
2008-09-03 00:30:00,75.829,75.862,75.811,75.831,961650000.0
2008-09-03 00:45:00,75.855,75.868,75.808,75.813,1041400000.0
2008-09-03 01:00:00,75.845,75.887,75.793,75.819,1144710000.0
2008-09-03 01:15:00,75.843,75.855,75.75,75.757,1178170000.0
2008-09-03 01:30:00,75.791,75.796,75.751,75.758,1092120000.0
2008-09-03 01:45:00,75.784,75.784,75.668,75.671,1040210000.0
2008-09-03 02:00:00,75.65,75.784,75.642,75.745,1021350000.0
2008-09-03 02:15:00,75.744,75.817,75.727,75.759,1173900000.0
2008-09-03 02:30:00,75.791,75.818,75.742,75.776,1051790000.0
2008-09-03 02:45:00,75.814,75.906,75.77,75.82,941930000.0
2008-09-03 03:00:00,75.841,75.88,75.804,75.821,908730000.0
2008-09-03 03:15:00,75.855,75.855,75.731,75.764,969540000.0
2008-09-03 03:30:00,75.78,75.802,75.715,75.745,934320000.0
2008-09-03 03:45:00,75.762,75.892,75.709,75.877,995620000.0
2008-09-03 04:00:00,75.889,75.889,75.808,75.854,1003200000.0
2008-09-03 04:15:00,75.86,75.894,75.822,75.848,945390000.0
2008-09-03 04:30:00,75.877,75.885,75.82,75.858,721520000.0
2008-09-03 04:45:00,75.872,75.872,75.772,75.786,995090000.0
2008-09-03 05:00:00,75.814,75.82,75.762,75.787,870390000.0
2008-09-03 05:15:00,75.796,75.89,75.78,75.887,881280000.0
2008-09-03 05:30:00,75.878,75.916,75.818,75.845,1040320000.0
2008-09-03 05:45:00,75.851,75.87,75.794,75.821,845810000.0
2008-09-03 06:00:00,75.847,75.854,75.67,75.728,1147030000.0
2008-09-03 06:15:00,75.73,75.854,75.689,75.715,1021880000.0
2008-09-03 06:30:00,75.72,75.728,75.622,75.708,981860000.0
2008-09-03 06:45:00,75.671,75.764,75.638,75.751,1006520000.0
2008-09-03 07:00:00,75.762,75.77,75.661,75.67,1270160000.0
2008-09-03 07:15:00,75.683,75.7,75.623,75.651,1120870000.0
2008-09-03 07:30:00,75.655,75.715,75.616,75.674,999040000.0
2008-09-03 07:45:00,75.712,75.712,75.651,75.651,1362480000.0
2008-09-03 08:00:00,75.679,75.727,75.654,75.682,1560920000.0
2008-09-03 08:15:00,75.709,75.73,75.625,75.638,1261310000.0
2008-09-03 08:30:00,75.663,75.701,75.593,75.689,1224730000.0
2008-09-03 08:45:00,75.711,75.711,75.585,75.597,1400130000.0
2008-09-03 09:00:00,75.691,75.691,75.586,75.61,1159030000.0
2008-09-03 09:15:00,75.641,75.739,75.595,75.678,1211640000.0
2008-09-03 09:30:00,75.713,75.713,75.584,75.618,1194620000.0
2008-09-03 09:45:00,75.632,75.69,75.573,75.631,843310000.0
2008-09-03 10:00:00,75.661,75.742,75.627,75.71,822530000.0
2008-09-03 10:15:00,75.723,75.723,75.5,75.536,884210000.0
2008-09-03 10:30:00,75.553,75.57,75.327,75.376,1291600000.0
2008-09-03 10:45:00,75.391,75.455,75.317,75.419,1264300000.0
2008-09-03 11:00:00,75.445,75.494,75.404,75.453,1058580000.0
2008-09-03 11:15:00,75.476,75.511,75.414,75.418,1027520000.0
2008-09-03 11:30:00,75.442,75.442,75.345,75.35,1105870000.0
2008-09-03 11:45:00,75.393,75.4,75.28,75.309,1195670000.0
2008-09-03 12:00:00,75.333,75.393,75.303,75.385,1160640000.0
2008-09-03 12:15:00,75.402,75.439,75.337,75.371,1094470000.0
2008-09-03 12:30:00,75.394,75.483,75.379,75.414,994090000.0
2008-09-03 12:45:00,75.437,75.52,75.426,75.46,1053370000.0
2008-09-03 13:00:00,75.472,75.514,75.447,75.495,1289690000.0
2008-09-03 13:15:00,75.51,75.51,75.347,75.392,1106230000.0
2008-09-03 13:30:00,75.406,75.434,75.313,75.356,999050000.0
2008-09-03 13:45:00,75.375,75.425,75.343,75.425,1026470000.0
2008-09-03 14:00:00,75.441,75.441,75.362,75.402,1065510000.0
2008-09-03 14:15:00,75.426,75.441,75.331,75.379,858040000.0
2008-09-03 14:30:00,75.426,75.577,75.406,75.51,201660000.0
2008-09-03 14:45:00,75.527,75.576,75.505,75.526,1270990000.0
2008-09-03 15:00:00,75.545,75.64,75.508,75.64,1279460000.0
2008-09-03 15:15:00,75.647,75.709,75.601,75.633,1237580000.0
2008-09-03 15:30:00,75.67,75.81,75.651,75.718,1314000000.0
2008-09-03 15:45:00,75.716,75.758,75.642,75.687,1568680000.0
2008-09-03 16:00:00,75.714,75.725,75.411,75.414,1269330000.0
2008-09-03 16:15:00,75.431,75.502,75.392,75.475,1210470000.0
2008-09-03 16:30:00,75.489,75.594,75.428,75.572,1391600000.0
2008-09-03 16:45:00,75.574,75.574,75.43,75.434,1251460000.0
2008-09-03 17:00:00,75.442,75.512,75.426,75.465,1190040000.0
2008-09-03 17:15:00,75.463,75.47,75.355,75.415,1146530000.0
2008-09-03 17:30:00,75.403,75.406,75.251,75.251,847210000.0
2008-09-03 17:45:00,75.303,75.36,75.246,75.334,842040000.0
2008-09-03 18:00:00,75.335,75.367,75.226,75.343,849770000.0
2008-09-03 18:15:00,75.364,75.389,75.27,75.384,1296980000.0
2008-09-03 18:30:00,75.412,75.453,75.337,75.42,1261760000.0
2008-09-03 18:45:00,75.444,75.452,75.399,75.44,1047960000.0
2008-09-03 19:00:00,75.473,75.483,75.395,75.446,1033200000.0
2008-09-03 19:15:00,75.473,75.546,75.447,75.516,1122730000.0
2008-09-03 19:30:00,75.553,75.553,75.439,75.451,1204460000.0
2008-09-03 19:45:00,75.501,75.501,75.398,75.398,1073790000.0
2008-09-03 20:00:00,75.437,75.477,75.329,75.379,1078870000.0
2008-09-03 20:15:00,75.424,75.424,75.298,75.341,1159120000.0
2008-09-03 20:30:00,75.351,75.356,75.281,75.33,1229490000.0
2008-09-03 20:45:00,75.355,75.355,75.253,75.31,1169420000.0
2008-09-03 21:00:00,75.345,75.354,75.257,75.268,1184430000.0
2008-09-03 21:15:00,75.311,75.33,75.266,75.291,1620980000.0
2008-09-03 21:30:00,75.317,75.362,75.27,75.311,1281850000.0
2008-09-03 21:45:00,75.347,75.347,75.257,75.298,1268280000.0
2008-09-03 22:00:00,75.334,75.383,75.281,75.358,1318890000.0
2008-09-03 22:15:00,75.388,75.405,75.312,75.396,1109270000.0
2008-09-03 22:30:00,75.426,75.44,75.335,75.364,1046930000.0
2008-09-03 22:45:00,75.394,75.412,75.368,75.395,785900000.0
2008-09-03 23:00:00,75.411,75.467,75.411,75.458,854720000.0
2008-09-03 23:15:00,75.494,75.494,75.375,75.387,951240000.0
2008-09-03 23:30:00,75.436,75.436,75.344,75.35,537650000.0
2008-09-03 23:45:00,75.377,75.377,75.319,75.355,470690000.0
2008-09-04 00:00:00,75.352,75.407,75.326,75.35,828310000.0
2008-09-04 00:15:00,75.374,75.381,75.322,75.377,1021550000.0
2008-09-04 00:30:00,75.395,75.424,75.357,75.385,746150000.0
2008-09-04 00:45:00,75.423,75.476,75.39,75.471,1015200000.0
2008-09-04 01:00:00,75.504,75.534,75.457,75.507,943800000.0
2008-09-04 01:15:00,75.531,75.563,75.486,75.549,950880000.0
2008-09-04 01:30:00,75.59,75.609,75.521,75.585,1098710000.0
2008-09-04 01:45:00,75.625,75.639,75.562,75.581,963320000.0
2008-09-04 02:00:00,75.562,75.658,75.541,75.541,1006190000.0
2008-09-04 02:15:00,75.574,75.617,75.499,75.506,1009100000.0
2008-09-04 02:30:00,75.56,75.659,75.49,75.611,1028230000.0
2008-09-04 02:45:00,75.653,75.681,75.542,75.542,895410000.0
2008-09-04 03:00:00,75.581,75.581,75.428,75.454,959260000.0
2008-09-04 03:15:00,75.446,75.453,75.345,75.429,951290000.0
2008-09-04 03:30:00,75.434,75.512,75.406,75.43,1008580000.0
2008-09-04 03:45:00,75.441,75.47,75.362,75.421,987950000.0
2008-09-04 04:00:00,75.452,75.478,75.411,75.437,1019330000.0
2008-09-04 04:15:00,75.462,75.464,75.393,75.464,922130000.0
2008-09-04 04:30:00,75.465,75.542,75.437,75.542,904020000.0
2008-09-04 04:45:00,75.564,75.663,75.526,75.592,957920000.0
2008-09-04 05:00:00,75.602,75.614,75.551,75.559,942210000.0
2008-09-04 05:15:00,75.593,75.593,75.479,75.568,942150000.0
2008-09-04 05:30:00,75.583,75.632,75.557,75.596,1081690000.0
2008-09-04 05:45:00,75.621,75.621,75.504,75.575,1163490000.0
2008-09-04 06:00:00,75.583,75.583,75.456,75.473,1187970000.0
2008-09-04 06:15:00,75.489,75.491,75.391,75.44,1019660000.0
2008-09-04 06:30:00,75.433,75.513,75.421,75.512,981970000.0
2008-09-04 06:45:00,75.524,75.524,75.46,75.496,799140000.0
2008-09-04 07:00:00,75.5,75.5,75.43,75.465,1332700000.0
2008-09-04 07:15:00,75.495,75.498,75.426,75.457,1100450000.0
2008-09-04 07:30:00,75.491,75.509,75.425,75.439,965580000.0
2008-09-04 07:45:00,75.473,75.558,75.436,75.546,1300870000.0
2008-09-04 08:00:00,75.537,75.543,75.409,75.455,1556140000.0
2008-09-04 08:15:00,75.494,75.546,75.414,75.491,1291150000.0
2008-09-04 08:30:00,75.495,75.55,75.436,75.521,1241180000.0
2008-09-04 08:45:00,75.562,75.562,75.473,75.528,1302470000.0
2008-09-04 09:00:00,75.564,75.629,75.52,75.611,1252760000.0
2008-09-04 09:15:00,75.639,75.79,75.556,75.75,1203440000.0
2008-09-04 09:30:00,75.773,75.885,75.707,75.879,1184040000.0
2008-09-04 09:45:00,75.89,75.98,75.812,75.828,850860000.0
2008-09-04 10:00:00,75.867,75.924,75.807,75.872,816770000.0
2008-09-04 10:15:00,75.896,75.952,75.86,75.924,846270000.0
2008-09-04 10:30:00,75.952,75.952,75.814,75.86,1318100000.0
2008-09-04 10:45:00,75.893,75.909,75.798,75.842,1281560000.0
2008-09-04 11:00:00,75.842,75.921,75.814,75.855,1052330000.0
2008-09-04 11:15:00,75.885,75.885,75.821,75.847,1009870000.0
2008-09-04 11:30:00,75.864,75.874,75.815,75.874,1120700000.0
2008-09-04 11:45:00,75.882,75.882,75.827,75.85,1200370000.0
2008-09-04 12:00:00,75.861,75.861,75.699,75.778,1134150000.0
2008-09-04 12:15:00,75.786,75.832,75.768,75.779,1098740000.0
2008-09-04 12:30:00,75.774,75.834,75.757,75.797,991810000.0
2008-09-04 12:45:00,75.816,75.891,75.795,75.815,1045500000.0
2008-09-04 13:00:00,75.836,75.844,75.754,75.779,1364790000.0
2008-09-04 13:15:00,75.788,75.801,75.683,75.759,1136320000.0
2008-09-04 13:30:00,75.763,75.771,75.701,75.767,931390000.0
2008-09-04 13:45:00,75.762,75.776,75.674,75.744,1056230000.0
2008-09-04 14:00:00,75.759,75.808,75.672,75.672,1069150000.0
2008-09-04 14:15:00,75.698,75.752,75.578,75.66,836900000.0
2008-09-04 14:30:00,75.668,75.724,75.579,75.616,215180000.0
2008-09-04 14:45:00,75.609,75.659,75.567,75.64,1263520000.0
2008-09-04 15:00:00,75.636,75.65,75.556,75.593,1266060000.0
2008-09-04 15:15:00,75.62,75.669,75.578,75.61,1237330000.0
2008-09-04 15:30:00,75.642,75.673,75.594,75.642,1299840000.0
2008-09-04 15:45:00,75.66,75.66,75.567,75.607,1594880000.0
2008-09-04 16:00:00,75.632,75.664,75.533,75.562,1314990000.0
2008-09-04 16:15:00,75.585,75.61,75.424,75.443,1215150000.0
2008-09-04 16:30:00,75.469,75.469,75.189,75.23,1400460000.0
2008-09-04 16:45:00,75.25,75.288,75.14,75.265,1228040000.0
2008-09-04 17:00:00,75.311,75.311,75.162,75.186,1196160000.0
2008-09-04 17:15:00,75.179,75.179,74.882,74.981,1147820000.0
2008-09-04 17:30:00,74.994,75.109,74.827,75.022,840330000.0
2008-09-04 17:45:00,75.04,75.043,74.962,75.015,840950000.0
2008-09-04 18:00:00,75.015,75.08,74.983,75.057,845220000.0
2008-09-04 18:15:00,75.074,75.074,74.988,75.016,1242080000.0
2008-09-04 18:30:00,75.037,75.037,74.949,74.985,1305650000.0
2008-09-04 18:45:00,74.995,74.995,74.661,74.698,1073830000.0
2008-09-04 19:00:00,74.737,74.751,74.677,74.696,1038220000.0
2008-09-04 19:15:00,74.725,74.725,74.573,74.606,1143540000.0
2008-09-04 19:30:00,74.634,74.704,74.578,74.678,1235020000.0
2008-09-04 19:45:00,74.714,74.772,74.676,74.746,1184270000.0
2008-09-04 20:00:00,74.818,74.818,74.495,74.502,1113000000.0
2008-09-04 20:15:00,74.538,74.611,74.414,74.47,1179320000.0
2008-09-04 20:30:00,74.529,74.55,74.449,74.485,1277270000.0
2008-09-04 20:45:00,74.493,74.517,74.39,74.399,1152790000.0
2008-09-04 21:00:00,74.412,74.529,74.363,74.526,1289320000.0
2008-09-04 21:15:00,74.554,74.554,74.429,74.484,1569270000.0
2008-09-04 21:30:00,74.515,74.515,74.438,74.467,1407070000.0
2008-09-04 21:45:00,74.494,74.5,74.431,74.431,1270060000.0
2008-09-04 22:00:00,74.459,74.463,74.368,74.4,1447010000.0
2008-09-04 22:15:00,74.424,74.503,74.409,74.42,1275190000.0
2008-09-04 22:30:00,74.446,74.456,74.412,74.421,891980000.0
2008-09-04 22:45:00,74.471,74.492,74.413,74.44,932060000.0
2008-09-04 23:00:00,74.464,74.545,74.412,74.5,966130000.0
2008-09-04 23:15:00,74.52,74.52,73.89,73.929,968260000.0
2008-09-04 23:30:00,73.946,74.037,73.846,74.003,679480000.0
2008-09-04 23:45:00,74.034,74.034,73.854,73.854,1025800000.0
2008-09-05 00:00:00,73.894,73.894,73.303,73.521,1285390000.0
2008-09-05 00:15:00,73.545,73.68,73.436,73.667,1218330000.0
2008-09-05 00:30:00,73.7,73.828,73.626,73.815,902510000.0
2008-09-05 00:45:00,73.859,74.048,73.751,74.041,1000660000.0
2008-09-05 01:00:00,74.08,74.101,73.871,74.031,1052180000.0
2008-09-05 01:15:00,74.045,74.141,73.883,73.945,1279490000.0
2008-09-05 01:30:00,73.984,74.143,73.941,74.119,1104240000.0
2008-09-05 01:45:00,74.142,74.142,73.941,73.979,977590000.0
2008-09-05 02:00:00,74.028,74.146,74.013,74.055,1022250000.0
2008-09-05 02:15:00,74.084,74.186,74.044,74.094,1138020000.0
2008-09-05 02:30:00,74.152,74.152,74.05,74.081,1030690000.0
2008-09-05 02:45:00,74.125,74.143,74.053,74.067,916260000.0
2008-09-05 03:00:00,74.086,74.09,73.994,74.083,948020000.0
2008-09-05 03:15:00,74.094,74.404,74.085,74.379,949330000.0
2008-09-05 03:30:00,74.37,74.587,74.359,74.44,1005450000.0
2008-09-05 03:45:00,74.452,74.452,74.263,74.328,990920000.0
2008-09-05 04:00:00,74.35,74.506,74.308,74.432,999140000.0
2008-09-05 04:15:00,74.442,74.48,74.358,74.395,1060800000.0
2008-09-05 04:30:00,74.431,74.431,74.328,74.394,922110000.0
2008-09-05 04:45:00,74.404,74.436,74.356,74.393,923190000.0
2008-09-05 05:00:00,74.419,74.419,74.2,74.233,1076700000.0
2008-09-05 05:15:00,74.232,74.3,74.195,74.251,992040000.0
2008-09-05 05:30:00,74.264,74.385,74.242,74.331,1093960000.0
2008-09-05 05:45:00,74.355,74.355,74.254,74.284,1188360000.0
2008-09-05 06:00:00,74.307,74.331,74.265,74.286,1117730000.0
2008-09-05 06:15:00,74.34,74.34,74.206,74.27,1023170000.0
2008-09-05 06:30:00,74.295,74.295,74.182,74.235,948850000.0
2008-09-05 06:45:00,74.249,74.264,74.186,74.245,917580000.0
2008-09-05 07:00:00,74.251,74.26,74.149,74.239,1351410000.0
2008-09-05 07:15:00,74.259,74.328,74.205,74.298,1105320000.0
2008-09-05 07:30:00,74.313,74.313,74.19,74.231,976310000.0
2008-09-05 07:45:00,74.26,74.274,74.196,74.2,1299070000.0
2008-09-05 08:00:00,74.233,74.338,74.129,74.304,1526810000.0
2008-09-05 08:15:00,74.323,74.446,74.312,74.407,1275440000.0
2008-09-05 08:30:00,74.445,74.485,74.314,74.433,1233110000.0
2008-09-05 08:45:00,74.462,74.581,74.361,74.391,1399960000.0
2008-09-05 09:00:00,74.42,74.431,74.31,74.38,1243220000.0
2008-09-05 09:15:00,74.406,74.406,74.28,74.31,1178630000.0
2008-09-05 09:30:00,74.355,74.391,74.248,74.285,1128170000.0
2008-09-05 09:45:00,74.281,74.281,74.14,74.197,867970000.0
2008-09-05 10:00:00,74.209,74.259,73.943,73.964,833280000.0
2008-09-05 10:15:00,73.961,74.03,73.874,73.949,840010000.0
2008-09-05 10:30:00,73.984,74.067,73.931,74.024,1315350000.0
2008-09-05 10:45:00,74.023,74.121,73.996,74.041,1243530000.0
2008-09-05 11:00:00,74.053,74.088,73.992,74.077,1066830000.0
2008-09-05 11:15:00,74.066,74.08,73.987,74.031,1016500000.0
2008-09-05 11:30:00,74.045,74.088,74.023,74.035,1133110000.0
2008-09-05 11:45:00,74.064,74.074,73.99,74.057,1201320000.0
2008-09-05 12:00:00,74.073,74.073,73.86,73.868,1138430000.0
2008-09-05 12:15:00,73.903,74.004,73.845,73.969,1079770000.0
2008-09-05 12:30:00,74.004,74.004,73.843,73.873,1011770000.0
2008-09-05 12:45:00,73.912,73.914,73.802,73.802,1022130000.0
2008-09-05 13:00:00,73.817,73.955,73.8,73.916,1347080000.0
2008-09-05 13:15:00,73.924,73.962,73.853,73.887,1118430000.0
2008-09-05 13:30:00,73.917,73.959,73.887,73.946,985110000.0
2008-09-05 13:45:00,73.954,74.039,73.926,73.94,1049110000.0
2008-09-05 14:00:00,73.968,74.042,73.94,73.983,1077880000.0
2008-09-05 14:15:00,74.033,74.033,73.808,73.808,849590000.0
2008-09-05 14:30:00,73.883,73.906,73.45,73.871,217450000.0
2008-09-05 14:45:00,73.907,74.142,73.844,73.873,1283230000.0
2008-09-05 15:00:00,73.91,74.26,73.889,74.222,1243620000.0
2008-09-05 15:15:00,74.214,74.596,74.129,74.376,1224600000.0
2008-09-05 15:30:00,74.386,74.638,74.36,74.508,1293640000.0
2008-09-05 15:45:00,74.531,74.56,74.33,74.419,1425800000.0
2008-09-05 16:00:00,74.339,74.365,74.086,74.196,1076340000.0
2008-09-05 16:15:00,74.198,74.263,74.065,74.078,1246440000.0
2008-09-05 16:30:00,74.1,74.498,74.039,74.351,1421800000.0
2008-09-05 16:45:00,74.344,74.35,74.055,74.085,1269000000.0
2008-09-05 17:00:00,74.104,74.268,74.046,74.18,1201610000.0
2008-09-05 17:15:00,74.226,74.356,74.139,74.331,1158530000.0
2008-09-05 17:30:00,74.341,74.387,74.255,74.361,852910000.0
2008-09-05 17:45:00,74.369,74.584,74.311,74.468,828640000.0
2008-09-05 18:00:00,74.501,74.567,74.342,74.396,869290000.0
2008-09-05 18:15:00,74.418,74.506,74.397,74.46,1317910000.0
2008-09-05 18:30:00,74.469,74.484,74.341,74.39,1279590000.0
2008-09-05 18:45:00,74.398,74.486,74.39,74.473,1041110000.0
2008-09-05 19:00:00,74.491,74.563,74.472,74.514,1013420000.0
2008-09-05 19:15:00,74.542,74.576,74.47,74.506,1105050000.0
2008-09-05 19:30:00,74.51,74.549,74.415,74.443,1182940000.0
2008-09-05 19:45:00,74.474,74.54,74.396,74.532,1155490000.0
2008-09-05 20:00:00,74.574,74.574,74.418,74.443,1120260000.0
2008-09-05 20:15:00,74.469,74.524,74.435,74.472,1168280000.0
2008-09-05 20:30:00,74.483,74.527,74.439,74.509,1161310000.0
2008-09-05 20:45:00,74.541,74.597,74.505,74.537,1215050000.0
2008-09-05 21:00:00,74.548,74.576,74.499,74.53,1088230000.0
2008-09-05 21:15:00,74.577,74.577,74.496,74.514,1607860000.0
2008-09-05 21:30:00,74.532,74.582,74.486,74.548,1335640000.0
2008-09-05 21:45:00,74.576,74.653,74.547,74.618,1073390000.0
2008-09-05 22:00:00,74.653,74.67,74.56,74.56,1453710000.0
2008-09-05 22:15:00,74.571,74.636,74.549,74.636,990530000.0
2008-09-05 22:30:00,74.652,74.875,74.645,74.863,1353390000.0
2008-09-05 22:45:00,74.895,74.992,74.838,74.988,947550000.0
2008-09-08 02:00:00,76.162,76.283,76.129,76.271,981870000.0
2008-09-08 02:15:00,76.254,76.579,76.197,76.54,1076730000.0
2008-09-08 02:30:00,76.555,76.555,76.399,76.409,1277280000.0
2008-09-08 02:45:00,76.422,76.439,76.294,76.294,1050540000.0
2008-09-08 03:00:00,76.314,76.333,76.225,76.307,997380000.0
2008-09-08 03:15:00,76.329,76.434,76.291,76.429,928700000.0
2008-09-08 03:30:00,76.451,76.549,76.377,76.461,1218510000.0
2008-09-08 03:45:00,76.525,76.575,76.504,76.523,1296970000.0
2008-09-08 04:00:00,76.54,76.704,76.498,76.688,1011410000.0
2008-09-08 04:15:00,76.703,76.71,76.551,76.556,671670000.0
2008-09-08 04:30:00,76.569,76.711,76.512,76.674,999520000.0
2008-09-08 04:45:00,76.692,76.7,76.602,76.609,959550000.0
2008-09-08 05:00:00,76.629,76.741,76.571,76.725,906760000.0
2008-09-08 05:15:00,76.746,76.814,76.717,76.758,1387120000.0
2008-09-08 05:30:00,76.787,76.838,76.722,76.739,1279800000.0
2008-09-08 05:45:00,76.75,76.75,76.681,76.683,1453520000.0
2008-09-08 06:00:00,76.706,76.755,76.685,76.713,1247660000.0
2008-09-08 06:15:00,76.715,76.743,76.588,76.623,1449650000.0
2008-09-08 06:30:00,76.655,76.704,76.623,76.674,1621220000.0
2008-09-08 06:45:00,76.702,76.749,76.674,76.732,1355900000.0
2008-09-08 07:00:00,76.756,76.756,76.666,76.679,1177390000.0
2008-09-08 07:15:00,76.702,76.703,76.617,76.632,1245260000.0
2008-09-08 07:30:00,76.632,76.674,76.518,76.537,1136920000.0
2008-09-08 07:45:00,76.582,76.651,76.538,76.648,1102740000.0
2008-09-08 08:00:00,76.671,76.701,76.381,76.568,1147470000.0
2008-09-08 08:15:00,76.582,76.623,76.405,76.497,1196650000.0
2008-09-08 08:30:00,76.52,76.555,76.362,76.371,1119620000.0
2008-09-08 08:45:00,76.371,76.456,76.205,76.292,1017420000.0
2008-09-08 09:00:00,76.293,76.475,76.209,76.264,1040350000.0
2008-09-08 09:15:00,76.279,76.302,76.164,76.302,1291810000.0
2008-09-08 09:30:00,76.324,76.469,76.29,76.468,1315800000.0
2008-09-08 09:45:00,76.485,76.487,76.325,76.338,844330000.0
2008-09-08 10:00:00,76.399,76.488,76.359,76.411,837620000.0
2008-09-08 10:15:00,76.439,76.486,76.199,76.257,851890000.0
2008-09-08 10:30:00,76.26,76.329,76.227,76.259,1179980000.0
2008-09-08 10:45:00,76.273,76.312,75.946,75.997,1215620000.0
2008-09-08 11:00:00,75.984,76.02,75.843,75.903,1297900000.0
2008-09-08 11:15:00,75.929,76.008,75.883,75.957,1404150000.0
2008-09-08 11:30:00,75.964,75.978,75.887,75.928,1247610000.0
2008-09-08 11:45:00,75.943,75.98,75.851,75.883,1318870000.0
2008-09-08 12:00:00,75.859,75.905,75.675,75.766,1577030000.0
2008-09-08 12:15:00,75.794,76.029,75.758,75.952,1313200000.0
2008-09-08 12:30:00,75.944,75.988,75.841,75.969,1225760000.0
2008-09-08 12:45:00,75.997,76.123,75.957,76.101,1284730000.0
2008-09-08 13:00:00,76.11,76.217,75.981,76.027,1277160000.0
2008-09-08 13:15:00,76.052,76.126,75.995,76.021,176730000.0
2008-09-08 13:30:00,76.025,76.095,76.008,76.081,779180000.0
2008-09-08 13:45:00,76.113,76.125,76.015,76.028,1007070000.0
2008-09-08 14:00:00,76.051,76.079,75.96,76.064,975670000.0
2008-09-08 14:15:00,76.073,76.255,76.073,76.109,960700000.0
2008-09-08 14:30:00,76.127,76.277,76.087,76.216,1058590000.0
2008-09-08 14:45:00,76.24,76.257,76.094,76.136,1316250000.0
2008-09-08 15:00:00,76.124,76.175,76.048,76.066,1021310000.0
2008-09-08 15:15:00,76.07,76.184,76.045,76.149,972160000.0
2008-09-08 15:30:00,76.157,76.163,75.9,76.001,1086040000.0
2008-09-08 15:45:00,76.001,76.041,75.794,75.847,1146620000.0
2008-09-08 16:00:00,75.88,76.014,75.796,75.878,1199810000.0
2008-09-08 16:15:00,75.887,75.898,75.767,75.802,1156230000.0
2008-09-08 16:30:00,75.834,75.912,75.823,75.872,1045180000.0
2008-09-08 16:45:00,75.885,75.896,75.59,75.6,1025700000.0
2008-09-08 17:00:00,75.593,75.773,75.496,75.755,1276480000.0
2008-09-08 17:15:00,75.724,75.724,75.524,75.607,1301290000.0
2008-09-08 17:30:00,75.629,75.7,75.607,75.634,850870000.0
2008-09-08 17:45:00,75.665,75.67,75.428,75.443,843780000.0
2008-09-08 18:00:00,75.477,75.612,75.335,75.349,868080000.0
2008-09-08 18:15:00,75.369,75.454,75.295,75.343,1172420000.0
2008-09-08 18:30:00,75.355,75.436,75.344,75.388,1216210000.0
2008-09-08 18:45:00,75.404,75.49,75.383,75.426,1268100000.0
2008-09-08 19:00:00,75.445,75.479,75.383,75.467,1404750000.0
2008-09-08 19:15:00,75.464,75.473,75.367,75.429,1252780000.0
2008-09-08 19:30:00,75.438,75.45,75.209,75.257,1298120000.0
2008-09-08 19:45:00,75.266,75.289,75.091,75.128,1612290000.0
2008-09-08 20:00:00,75.159,75.298,75.124,75.297,1316250000.0
2008-09-08 20:15:00,75.304,75.317,75.226,75.309,953970000.0
2008-09-08 20:30:00,75.307,75.335,75.256,75.326,1074490000.0
2008-09-08 20:45:00,75.341,75.357,75.27,75.311,1302790000.0
2008-09-08 21:00:00,75.317,75.317,75.26,75.272,1039530000.0
2008-09-08 21:15:00,75.3,75.359,75.287,75.293,964080000.0
2008-09-08 21:30:00,75.325,75.399,75.281,75.362,1015750000.0
2008-09-08 21:45:00,75.375,75.396,75.349,75.391,1166620000.0
2008-09-08 22:00:00,75.411,75.532,75.362,75.527,1224420000.0
2008-09-08 22:15:00,75.558,75.776,75.543,75.773,1066030000.0
2008-09-08 22:30:00,75.777,75.797,75.589,75.597,935990000.0
2008-09-08 22:45:00,75.613,75.626,75.499,75.512,1001660000.0
2008-09-08 23:00:00,75.522,75.523,75.395,75.418,989050000.0
2008-09-08 23:15:00,75.426,75.577,75.391,75.572,859800000.0
2008-09-08 23:30:00,75.6,75.606,75.452,75.458,1019610000.0
2008-09-08 23:45:00,75.471,75.482,75.401,75.408,968400000.0
2008-09-09 00:00:00,75.395,75.421,75.252,75.372,976250000.0
2008-09-09 00:15:00,75.383,75.449,75.338,75.423,999740000.0
2008-09-09 00:30:00,75.43,75.431,75.381,75.396,954150000.0
2008-09-09 00:45:00,75.412,75.422,75.339,75.367,955320000.0
2008-09-09 01:00:00,75.382,75.424,75.232,75.296,933260000.0
2008-09-09 01:15:00,75.302,75.312,75.253,75.311,1041250000.0
2008-09-09 01:30:00,75.33,75.43,75.302,75.343,1146590000.0
2008-09-09 01:45:00,75.373,75.404,75.261,75.362,1002510000.0
2008-09-09 02:00:00,75.636,75.636,75.384,75.391,1016470000.0
2008-09-09 02:15:00,75.378,75.378,75.109,75.141,1123560000.0
2008-09-09 02:30:00,75.153,75.171,75.09,75.144,1338040000.0
2008-09-09 02:45:00,75.168,75.176,74.916,74.972,1111950000.0
2008-09-09 03:00:00,74.985,74.985,74.759,74.813,1049500000.0
2008-09-09 03:15:00,74.821,74.914,74.744,74.802,946250000.0
2008-09-09 03:30:00,74.815,74.893,74.782,74.785,1247040000.0
2008-09-09 03:45:00,74.79,74.86,74.768,74.81,1291520000.0
2008-09-09 04:00:00,74.821,74.867,74.775,74.837,1084280000.0
2008-09-09 04:15:00,74.855,74.875,74.781,74.831,715940000.0
2008-09-09 04:30:00,74.832,74.845,74.734,74.743,1026150000.0
2008-09-09 04:45:00,74.764,74.774,74.655,74.673,998630000.0
2008-09-09 05:00:00,74.688,74.927,74.677,74.901,1030320000.0
2008-09-09 05:15:00,74.922,75.086,74.885,74.989,1359050000.0
2008-09-09 05:30:00,75.008,75.02,74.839,74.871,1250950000.0
2008-09-09 05:45:00,74.889,74.906,74.748,74.889,1435840000.0
2008-09-09 06:00:00,74.921,74.932,74.778,74.793,1224190000.0
2008-09-09 06:15:00,74.871,74.871,74.79,74.809,1462480000.0
2008-09-09 06:30:00,74.821,74.86,74.781,74.795,1549120000.0
2008-09-09 06:45:00,74.809,74.854,74.782,74.807,1287050000.0
2008-09-09 07:00:00,74.829,74.829,74.711,74.813,1238500000.0
2008-09-09 07:15:00,74.823,74.887,74.794,74.852,1114790000.0
2008-09-09 07:30:00,74.852,74.926,74.827,74.909,928700000.0
2008-09-09 07:45:00,74.918,74.918,74.843,74.879,297090000.0
2008-09-09 08:00:00,74.881,74.885,74.78,74.879,297880000.0
2008-09-09 08:15:00,74.86,75.071,74.856,75.006,392810000.0
2008-09-09 08:30:00,74.999,75.157,74.93,75.14,475620000.0
2008-09-09 08:45:00,75.122,75.272,75.095,75.182,418330000.0
2008-09-09 09:00:00,75.186,75.186,74.885,75.053,355000000.0
2008-09-09 09:15:00,75.082,75.287,75.07,75.199,326810000.0
2008-09-09 09:30:00,75.193,75.248,75.146,75.236,463580000.0
2008-09-09 09:45:00,75.238,75.296,75.156,75.277,297690000.0
2008-09-09 10:00:00,75.27,75.321,75.2,75.288,277400000.0
2008-09-09 10:15:00,75.302,75.302,75.149,75.225,339310000.0
2008-09-09 10:30:00,75.247,75.251,75.066,75.095,315440000.0
2008-09-09 10:45:00,75.115,75.301,75.093,75.301,354010000.0
2008-09-09 11:00:00,75.316,75.387,75.186,75.305,304240000.0
2008-09-09 11:15:00,75.34,75.408,75.305,75.38,446820000.0
2008-09-09 11:30:00,75.398,75.588,75.378,75.527,487810000.0
2008-09-09 11:45:00,75.545,75.545,75.402,75.416,383970000.0
2008-09-09 12:00:00,75.434,75.575,75.426,75.517,399850000.0
2008-09-09 12:15:00,75.527,75.669,75.504,75.619,371990000.0
2008-09-09 12:30:00,75.628,75.631,75.514,75.55,314020000.0
2008-09-09 12:45:00,75.564,75.628,75.503,75.55,290810000.0
2008-09-09 13:00:00,75.534,75.534,75.324,75.324,401000000.0
2008-09-09 13:15:00,75.364,75.479,75.33,75.437,267260000.0
2008-09-09 13:30:00,75.442,75.556,75.417,75.554,257660000.0
2008-09-09 13:45:00,75.538,75.551,75.437,75.45,250230000.0
2008-09-09 14:00:00,75.458,75.536,75.455,75.53,230960000.0
2008-09-09 14:15:00,75.532,75.56,75.47,75.479,298890000.0
2008-09-09 14:30:00,75.495,75.495,75.258,75.382,286420000.0
2008-09-09 14:45:00,75.405,75.445,75.21,75.3,296420000.0
2008-09-09 15:00:00,75.296,75.303,75.173,75.212,268680000.0
2008-09-09 15:15:00,75.198,75.222,75.085,75.187,298500000.0
2008-09-09 15:30:00,75.194,75.208,75.08,75.194,287020000.0
2008-09-09 15:45:00,75.193,75.34,75.178,75.312,280010000.0
2008-09-09 16:00:00,75.324,75.418,75.232,75.244,302640000.0
2008-09-09 16:15:00,75.255,75.293,75.121,75.148,253820000.0
2008-09-09 16:30:00,75.131,75.245,75.088,75.183,266790000.0
2008-09-09 16:45:00,75.185,75.19,74.924,74.963,265530000.0
2008-09-09 17:00:00,74.959,75.003,74.816,74.873,281430000.0
2008-09-09 17:15:00,74.871,75.002,74.739,74.98,261640000.0
2008-09-09 17:30:00,74.997,75.003,74.805,74.836,294670000.0
2008-09-09 17:45:00,74.873,74.879,74.732,74.741,274120000.0
2008-09-09 18:00:00,74.74,74.843,74.715,74.783,309640000.0
2008-09-09 18:15:00,74.814,74.884,74.776,74.83,243730000.0
2008-09-09 18:30:00,74.827,74.984,74.796,74.943,288150000.0
2008-09-09 18:45:00,74.98,75.11,74.943,75.102,278860000.0
2008-09-09 19:00:00,75.133,75.278,75.04,75.153,259870000.0
2008-09-09 19:15:00,75.196,75.245,75.066,75.079,305390000.0
2008-09-09 19:30:00,75.09,75.105,75.004,75.037,885260000.0
2008-09-09 19:45:00,75.04,75.043,74.909,74.963,1100090000.0
2008-09-09 20:00:00,74.962,74.974,74.641,74.783,1347260000.0
2008-09-09 20:15:00,74.795,74.806,74.719,74.785,963200000.0
2008-09-09 20:30:00,74.782,74.783,74.616,74.689,1022540000.0
2008-09-09 20:45:00,74.686,74.823,74.651,74.667,996590000.0
2008-09-09 21:00:00,74.691,74.793,74.651,74.767,930630000.0
2008-09-09 21:15:00,74.779,74.79,74.691,74.79,1085300000.0
2008-09-09 21:30:00,74.819,74.837,74.675,74.677,1358860000.0
2008-09-09 21:45:00,74.687,74.687,74.632,74.676,987990000.0
2008-09-09 22:00:00,74.682,74.71,74.533,74.569,1067830000.0
2008-09-09 22:15:00,74.579,74.581,74.43,74.436,969580000.0
2008-09-09 22:30:00,74.45,74.528,74.273,74.499,1167720000.0
2008-09-09 22:45:00,74.518,74.532,74.352,74.354,1258820000.0
2008-09-09 23:00:00,74.38,74.416,74.274,74.408,1084010000.0
2008-09-09 23:15:00,74.432,74.509,74.38,74.38,785830000.0
2008-09-09 23:30:00,74.403,74.494,74.384,74.393,927530000.0
2008-09-09 23:45:00,74.419,74.444,74.328,74.341,905530000.0
2008-09-10 00:00:00,74.351,74.594,74.299,74.593,1063700000.0
2008-09-10 00:15:00,74.624,74.747,74.553,74.7,1282050000.0
2008-09-10 00:30:00,74.714,74.784,74.64,74.641,938950000.0
2008-09-10 00:45:00,74.651,74.854,74.627,74.823,1083220000.0
2008-09-10 01:00:00,74.826,74.827,74.606,74.623,1328010000.0
2008-09-10 01:15:00,74.625,74.649,74.59,74.609,960300000.0
2008-09-10 01:30:00,74.633,74.672,74.504,74.522,1023350000.0
2008-09-10 01:45:00,74.529,74.55,74.353,74.401,902670000.0
2008-09-10 02:00:00,74.481,74.549,74.444,74.478,1033460000.0
2008-09-10 02:15:00,74.501,74.515,74.367,74.475,980630000.0
2008-09-10 02:30:00,74.491,74.539,74.423,74.516,973270000.0
2008-09-10 02:45:00,74.534,74.6,74.5,74.577,1237480000.0
2008-09-10 03:00:00,74.613,74.633,74.513,74.618,1020380000.0
2008-09-10 03:15:00,74.621,74.802,74.608,74.692,858410000.0
2008-09-10 03:30:00,74.696,74.848,74.644,74.823,894420000.0
2008-09-10 03:45:00,74.833,74.928,74.768,74.769,920170000.0
2008-09-10 04:00:00,74.799,74.838,74.654,74.79,995360000.0
2008-09-10 04:15:00,74.791,74.793,74.717,74.755,981130000.0
2008-09-10 04:30:00,74.784,74.887,74.764,74.823,475410000.0
2008-09-10 04:45:00,74.808,74.852,74.781,74.784,163860000.0
2008-09-10 05:00:00,74.799,74.838,74.739,74.838,181070000.0
2008-09-10 05:15:00,74.84,74.865,74.821,74.851,155360000.0
2008-09-10 05:30:00,74.93,74.93,74.832,74.866,181180000.0
2008-09-10 05:45:00,74.859,74.948,74.813,74.874,201950000.0
2008-09-10 06:00:00,74.897,74.901,74.795,74.821,199000000.0
2008-09-10 06:15:00,74.831,74.852,74.781,74.835,176360000.0
2008-09-10 06:30:00,74.853,74.875,74.801,74.825,216860000.0
2008-09-10 06:45:00,74.854,74.881,74.783,74.797,204800000.0
2008-09-10 07:00:00,74.825,74.825,74.761,74.789,218060000.0
2008-09-10 07:15:00,74.797,75.036,74.736,75.028,197630000.0
2008-09-10 07:30:00,75.052,75.173,74.934,74.992,208850000.0
2008-09-10 07:45:00,74.99,74.99,74.61,74.61,214200000.0
2008-09-10 08:00:00,74.648,74.877,74.648,74.858,224850000.0
2008-09-10 08:15:00,74.87,75.036,74.84,74.995,190990000.0
2008-09-10 08:30:00,75.023,75.023,74.91,74.979,219150000.0
2008-09-10 08:45:00,74.988,75.124,74.953,75.036,240240000.0
2008-09-10 09:00:00,75.059,75.079,74.828,74.93,191360000.0
2008-09-10 09:15:00,74.958,74.96,74.836,74.879,222230000.0
2008-09-10 09:30:00,74.906,74.918,74.787,74.849,230960000.0
2008-09-10 09:45:00,74.861,74.861,74.739,74.792,204080000.0
2008-09-10 10:00:00,74.801,74.911,74.787,74.867,236590000.0
2008-09-10 10:15:00,74.886,74.93,74.837,74.86,232930000.0
2008-09-10 10:30:00,74.869,74.904,74.841,74.856,186670000.0
2008-09-10 10:45:00,74.869,74.874,74.741,74.767,227670000.0
2008-09-10 11:00:00,74.78,74.821,74.747,74.747,203170000.0
2008-09-10 11:15:00,74.772,74.864,74.748,74.786,224070000.0
2008-09-10 11:30:00,74.787,74.866,74.736,74.794,199050000.0
2008-09-10 11:45:00,74.807,74.841,74.754,74.754,232550000.0
2008-09-10 12:00:00,74.768,74.824,74.735,74.8,214450000.0
2008-09-10 12:15:00,74.808,74.824,74.749,74.784,185920000.0
2008-09-10 12:30:00,74.808,74.871,74.769,74.842,193540000.0
2008-09-10 12:45:00,74.861,74.861,74.773,74.794,198370000.0
2008-09-10 13:00:00,74.811,74.897,74.796,74.893,198170000.0
2008-09-10 13:15:00,74.891,74.962,74.831,74.924,222080000.0
2008-09-10 13:30:00,74.914,74.954,74.533,74.533,212650000.0
2008-09-10 13:45:00,74.526,74.616,74.298,74.39,210610000.0
2008-09-10 14:00:00,74.409,74.449,74.21,74.387,216890000.0
2008-09-10 14:15:00,74.386,74.744,74.332,74.715,218300000.0
2008-09-10 14:30:00,74.708,74.867,74.65,74.858,239400000.0
2008-09-10 14:45:00,74.886,75.039,74.814,74.928,1012740000.0
2008-09-10 15:00:00,74.965,75.204,74.857,75.153,1397150000.0
2008-09-10 15:15:00,75.138,75.159,75.016,75.091,1119820000.0
2008-09-10 15:30:00,75.112,75.126,74.917,75.066,1345390000.0
2008-09-10 15:45:00,75.073,75.134,74.995,75.042,1605730000.0
2008-09-10 16:00:00,75.048,75.141,75.031,75.116,1303070000.0
2008-09-10 16:15:00,75.162,75.173,75.041,75.048,1253480000.0
2008-09-10 16:30:00,75.079,75.112,74.983,75.037,1383620000.0
2008-09-10 16:45:00,75.114,75.114,74.815,74.929,1312930000.0
2008-09-10 17:00:00,74.933,75.054,74.933,75.053,1203850000.0
2008-09-10 17:15:00,75.063,75.139,74.977,75.044,1127600000.0
2008-09-10 17:30:00,75.05,75.274,74.988,75.274,918790000.0
2008-09-10 17:45:00,75.281,75.281,75.108,75.156,884170000.0
2008-09-10 18:00:00,75.184,75.203,75.12,75.129,866100000.0
2008-09-10 18:15:00,75.144,75.174,74.985,75.052,1173960000.0
2008-09-10 18:30:00,75.064,75.114,74.967,75.073,1301650000.0
2008-09-10 18:45:00,75.059,75.09,75.002,75.067,1121830000.0
2008-09-10 19:00:00,75.096,75.096,74.996,75.047,1069160000.0
2008-09-10 19:15:00,75.055,75.061,74.993,75.018,988190000.0
2008-09-10 19:30:00,75.016,75.09,74.984,75.011,1029210000.0
2008-09-10 19:45:00,75.011,75.053,74.918,74.928,1287220000.0
2008-09-10 20:00:00,74.92,75.029,74.825,75.019,1092330000.0
2008-09-10 20:15:00,75.02,75.088,74.978,75.02,1184140000.0
2008-09-10 20:30:00,75.03,75.099,74.971,74.979,1258470000.0
2008-09-10 20:45:00,74.973,75.01,74.904,74.97,1115780000.0
2008-09-10 21:00:00,74.98,75.041,74.969,75.0,1192450000.0
2008-09-10 21:15:00,75.033,75.033,74.922,74.957,1545490000.0
2008-09-10 21:30:00,74.979,74.979,74.874,74.891,1426010000.0
2008-09-10 21:45:00,74.901,74.932,74.809,74.81,1251760000.0
2008-09-10 22:00:00,74.841,74.851,74.778,74.815,1444490000.0
2008-09-10 22:15:00,74.846,74.846,74.769,74.78,1199280000.0
2008-09-10 22:30:00,74.811,74.834,74.759,74.768,1381660000.0
2008-09-10 22:45:00,74.787,74.794,74.725,74.777,991260000.0
2008-09-10 23:00:00,74.793,74.865,74.736,74.74,1037470000.0
2008-09-10 23:15:00,74.753,74.783,74.7,74.758,1032150000.0
2008-09-10 23:30:00,74.782,74.862,74.688,74.862,690980000.0
2008-09-10 23:45:00,74.87,74.88,74.78,74.807,1046140000.0
2008-09-11 00:00:00,74.824,74.948,74.802,74.86,975680000.0
2008-09-11 00:15:00,74.891,74.891,74.815,74.82,804540000.0
2008-09-11 00:30:00,74.839,74.85,74.749,74.751,1031210000.0
2008-09-11 00:45:00,74.764,74.822,74.728,74.801,950440000.0
2008-09-11 01:00:00,74.793,74.84,74.74,74.752,981320000.0
2008-09-11 01:15:00,74.773,74.773,74.514,74.539,1333870000.0
2008-09-11 01:30:00,74.555,74.573,74.45,74.569,1176430000.0
2008-09-11 01:45:00,74.584,74.584,74.431,74.506,1004560000.0
2008-09-11 02:00:00,74.473,74.679,74.455,74.638,1052770000.0
2008-09-11 02:15:00,74.634,74.642,74.542,74.602,1003290000.0
2008-09-11 02:30:00,74.592,74.614,74.486,74.533,971000000.0
2008-09-11 02:45:00,74.561,74.584,74.519,74.549,1188260000.0
2008-09-11 03:00:00,74.573,74.641,74.548,74.61,1026400000.0
2008-09-11 03:15:00,74.615,74.643,74.592,74.613,859620000.0
2008-09-11 03:30:00,74.602,74.721,74.602,74.679,869660000.0
2008-09-11 03:45:00,74.673,74.723,74.637,74.723,914120000.0
2008-09-11 04:00:00,74.725,74.758,74.629,74.663,997040000.0
2008-09-11 04:15:00,74.674,74.689,74.61,74.618,992960000.0
2008-09-11 04:30:00,74.62,74.663,74.603,74.655,463500000.0
2008-09-11 04:45:00,74.649,74.658,74.625,74.637,165580000.0
2008-09-11 05:00:00,74.642,74.654,74.606,74.631,160230000.0
2008-09-11 05:15:00,74.626,74.63,74.486,74.529,184240000.0
2008-09-11 05:30:00,74.538,74.559,74.473,74.538,194950000.0
2008-09-11 05:45:00,74.569,74.569,74.512,74.523,207040000.0
2008-09-11 06:00:00,74.525,74.595,74.518,74.548,202060000.0
2008-09-11 06:15:00,74.561,74.591,74.499,74.547,217840000.0
2008-09-11 06:30:00,74.564,74.594,74.53,74.566,183590000.0
2008-09-11 06:45:00,74.574,74.574,74.496,74.544,208000000.0
2008-09-11 07:00:00,74.55,74.571,74.513,74.556,193690000.0
2008-09-11 07:15:00,74.575,74.575,74.486,74.506,204250000.0
2008-09-11 07:30:00,74.523,74.574,74.474,74.574,215190000.0
2008-09-11 07:45:00,74.578,74.584,74.435,74.49,218530000.0
2008-09-11 08:00:00,74.503,74.544,74.464,74.536,220970000.0
2008-09-11 08:15:00,74.545,74.585,74.504,74.504,197090000.0
2008-09-11 08:30:00,74.516,74.544,74.376,74.4,191630000.0
2008-09-11 08:45:00,74.392,74.442,74.359,74.392,226330000.0
2008-09-11 09:00:00,74.384,74.384,74.219,74.286,211690000.0
2008-09-11 09:15:00,74.299,74.354,74.271,74.276,223380000.0
2008-09-11 09:30:00,74.27,74.291,74.162,74.271,240010000.0
2008-09-11 09:45:00,74.292,74.299,74.194,74.25,211940000.0
2008-09-11 10:00:00,74.251,74.324,74.195,74.195,241460000.0
2008-09-11 10:15:00,74.218,74.225,74.125,74.169,231000000.0
2008-09-11 10:30:00,74.186,74.186,73.982,74.063,215470000.0
2008-09-11 10:45:00,74.077,74.111,74.027,74.111,228190000.0
2008-09-11 11:00:00,74.082,74.082,73.901,73.901,232820000.0
2008-09-11 11:15:00,73.893,73.95,73.823,73.897,214820000.0
2008-09-11 11:30:00,73.902,73.946,73.868,73.908,202150000.0
2008-09-11 11:45:00,73.932,73.979,73.894,73.937,250040000.0
2008-09-11 12:00:00,73.953,73.991,73.904,73.931,210560000.0
2008-09-11 12:15:00,73.956,73.957,73.892,73.921,210960000.0
2008-09-11 12:30:00,73.944,73.977,73.873,73.873,204640000.0
2008-09-11 12:45:00,73.89,73.909,73.855,73.896,214840000.0
2008-09-11 13:00:00,73.896,73.932,73.869,73.912,194520000.0
2008-09-11 13:15:00,73.911,74.043,73.901,73.906,225700000.0
2008-09-11 13:30:00,73.912,73.93,73.83,73.863,212460000.0
2008-09-11 13:45:00,73.868,73.868,73.683,73.797,197140000.0
2008-09-11 14:00:00,73.794,73.853,73.76,73.768,219970000.0
2008-09-11 14:15:00,73.779,73.779,73.599,73.635,216130000.0
2008-09-11 14:30:00,73.599,73.831,73.505,73.727,236260000.0
2008-09-11 14:45:00,73.706,73.733,73.435,73.482,1033240000.0
2008-09-11 15:00:00,73.488,73.609,73.427,73.436,1405510000.0
2008-09-11 15:15:00,73.435,73.569,73.414,73.559,1149160000.0
2008-09-11 15:30:00,73.582,73.612,73.307,73.307,1350690000.0
2008-09-11 15:45:00,73.312,73.446,73.306,73.384,1577080000.0
2008-09-11 16:00:00,73.41,73.608,73.342,73.566,1343810000.0
2008-09-11 16:15:00,73.537,73.618,73.453,73.523,1249010000.0
2008-09-11 16:30:00,73.528,73.658,73.442,73.6,1392310000.0
2008-09-11 16:45:00,73.627,73.739,73.61,73.642,1297550000.0
2008-09-11 17:00:00,73.634,73.712,73.594,73.601,1204240000.0
2008-09-11 17:15:00,73.628,73.656,73.56,73.624,1102690000.0
2008-09-11 17:30:00,73.638,73.814,73.624,73.814,944980000.0
2008-09-11 17:45:00,73.816,73.884,73.732,73.819,898310000.0
2008-09-11 18:00:00,73.83,74.013,73.8,73.845,861290000.0
2008-09-11 18:15:00,73.862,73.935,73.807,73.852,1148190000.0
2008-09-11 18:30:00,73.864,73.864,73.679,73.742,1273680000.0
2008-09-11 18:45:00,73.734,73.835,73.683,73.817,1147650000.0
2008-09-11 19:00:00,73.844,73.844,73.635,73.696,997250000.0
2008-09-11 19:15:00,73.71,73.717,73.617,73.665,1074640000.0
2008-09-11 19:30:00,73.695,73.811,73.675,73.802,1121400000.0
2008-09-11 19:45:00,73.821,73.953,73.768,73.893,1307720000.0
2008-09-11 20:00:00,73.899,74.081,73.861,74.027,1112680000.0
2008-09-11 20:15:00,74.03,74.122,74.015,74.072,1064870000.0
2008-09-11 20:30:00,74.106,74.106,73.989,74.035,1162520000.0
2008-09-11 20:45:00,74.05,74.093,74.007,74.025,1223980000.0
2008-09-11 21:00:00,74.026,74.177,74.014,74.119,1162500000.0
2008-09-11 21:15:00,74.14,74.14,73.978,73.978,1574090000.0
2008-09-11 21:30:00,74.003,74.036,73.936,74.017,1476700000.0
2008-09-11 21:45:00,74.036,74.383,73.979,74.327,1299570000.0
2008-09-11 22:00:00,74.332,74.339,74.1,74.133,1400460000.0
2008-09-11 22:15:00,74.166,74.281,74.138,74.247,1285450000.0
2008-09-11 22:30:00,74.272,74.375,74.252,74.369,1376190000.0
2008-09-11 22:45:00,74.386,74.575,74.321,74.547,1006610000.0
2008-09-11 23:00:00,74.552,74.572,74.458,74.534,1042770000.0
2008-09-11 23:15:00,74.553,74.609,74.439,74.56,951020000.0
2008-09-11 23:30:00,74.61,74.638,74.494,74.54,702360000.0
2008-09-11 23:45:00,74.553,74.635,74.52,74.575,891190000.0
2008-09-12 00:00:00,74.579,74.634,74.404,74.404,1292480000.0
2008-09-12 00:15:00,74.407,74.427,74.37,74.373,1216530000.0
2008-09-12 00:30:00,74.382,74.43,74.375,74.375,924850000.0
2008-09-12 00:45:00,74.394,74.424,74.349,74.409,1035840000.0
2008-09-12 01:00:00,74.431,74.559,74.427,74.529,1082510000.0
2008-09-12 01:15:00,74.521,74.541,74.455,74.467,1350110000.0
2008-09-12 01:30:00,74.48,74.59,74.438,74.567,1188510000.0
2008-09-12 01:45:00,74.597,74.597,74.507,74.537,1025450000.0
2008-09-12 02:00:00,74.513,74.705,74.48,74.705,1044510000.0
2008-09-12 02:15:00,74.724,74.829,74.696,74.71,990430000.0
2008-09-12 02:30:00,74.729,74.751,74.556,74.618,980950000.0
2008-09-12 02:45:00,74.638,74.664,74.602,74.602,1205770000.0
2008-09-12 03:00:00,74.621,74.621,74.466,74.516,1008740000.0
2008-09-12 03:15:00,74.533,74.533,74.398,74.477,868270000.0
2008-09-12 03:30:00,74.481,74.493,74.378,74.412,845920000.0
2008-09-12 03:45:00,74.434,74.51,74.364,74.472,909850000.0
2008-09-12 04:00:00,74.493,74.587,74.468,74.489,1024840000.0
2008-09-12 04:15:00,74.512,74.554,74.469,74.508,992820000.0
2008-09-12 04:30:00,74.523,74.563,74.482,74.514,465330000.0
2008-09-12 04:45:00,74.526,74.535,74.47,74.492,172480000.0
2008-09-12 05:00:00,74.499,74.508,74.436,74.441,178020000.0
2008-09-12 05:15:00,74.447,74.466,74.404,74.459,196480000.0
2008-09-12 05:30:00,74.479,74.491,74.435,74.438,208390000.0
2008-09-12 05:45:00,74.461,74.463,74.385,74.42,187350000.0
2008-09-12 06:00:00,74.414,74.484,74.409,74.469,221740000.0
2008-09-12 06:15:00,74.472,74.503,74.449,74.467,163210000.0
2008-09-12 06:30:00,74.502,74.543,74.47,74.502,174380000.0
2008-09-12 06:45:00,74.517,74.531,74.479,74.519,182260000.0
2008-09-12 07:00:00,74.536,74.561,74.485,74.5,211280000.0
2008-09-12 07:15:00,74.53,74.549,74.489,74.521,208000000.0
2008-09-12 07:30:00,74.555,74.584,74.508,74.564,224020000.0
2008-09-12 07:45:00,74.584,74.694,74.561,74.67,211850000.0
2008-09-12 08:00:00,74.694,74.717,74.658,74.692,222040000.0
2008-09-12 08:15:00,74.7,74.797,74.648,74.774,195770000.0
2008-09-12 08:30:00,74.77,74.925,74.742,74.888,224190000.0
2008-09-12 08:45:00,74.906,74.92,74.793,74.885,224520000.0
2008-09-12 09:00:00,74.884,75.004,74.878,74.947,218070000.0
2008-09-12 09:15:00,74.975,74.975,74.778,74.876,219040000.0
2008-09-12 09:30:00,74.888,74.908,74.835,74.878,228190000.0
2008-09-12 09:45:00,74.868,74.892,74.821,74.827,202970000.0
2008-09-12 10:00:00,74.844,74.909,74.83,74.834,211910000.0
2008-09-12 10:15:00,74.861,74.991,74.847,74.959,226320000.0
2008-09-12 10:30:00,74.952,74.969,74.914,74.954,219200000.0
2008-09-12 10:45:00,74.982,75.033,74.928,75.014,229570000.0
2008-09-12 11:00:00,75.006,75.006,74.844,74.859,226950000.0
2008-09-12 11:15:00,74.886,74.914,74.826,74.832,219080000.0
2008-09-12 11:30:00,74.865,74.881,74.821,74.846,218930000.0
2008-09-12 11:45:00,74.864,74.866,74.816,74.827,240490000.0
2008-09-12 12:00:00,74.834,74.95,74.812,74.922,235570000.0
2008-09-12 12:15:00,74.917,74.964,74.822,74.837,197820000.0
2008-09-12 12:30:00,74.85,74.853,74.756,74.767,187790000.0
2008-09-12 12:45:00,74.781,74.788,74.719,74.744,202890000.0
2008-09-12 13:00:00,74.75,74.782,74.595,74.651,197450000.0
2008-09-12 13:15:00,74.662,74.702,74.601,74.646,205570000.0
2008-09-12 13:30:00,74.659,74.677,74.553,74.557,216230000.0
2008-09-12 13:45:00,74.575,74.592,74.508,74.521,200580000.0
2008-09-12 14:00:00,74.551,74.607,74.503,74.607,230980000.0
2008-09-12 14:15:00,74.629,74.66,74.576,74.659,214570000.0
2008-09-12 14:30:00,74.659,74.659,74.5,74.591,243170000.0
2008-09-12 14:45:00,74.601,74.626,74.53,74.565,996530000.0
2008-09-12 15:00:00,74.571,74.594,74.419,74.446,1414020000.0
2008-09-12 15:15:00,74.44,74.572,74.4,74.486,1095950000.0
2008-09-12 15:30:00,74.448,74.628,74.4,74.574,1345040000.0
2008-09-12 15:45:00,74.563,74.748,74.52,74.674,1591410000.0
2008-09-12 16:00:00,74.668,74.803,74.65,74.732,1359060000.0
2008-09-12 16:15:00,74.724,74.923,74.718,74.902,1247950000.0
2008-09-12 16:30:00,74.891,75.065,74.844,75.038,1409460000.0
2008-09-12 16:45:00,75.062,75.138,74.983,75.037,1320420000.0
2008-09-12 17:00:00,75.041,75.273,75.036,75.273,1230290000.0
2008-09-12 17:15:00,75.276,75.491,75.265,75.385,1118030000.0
2008-09-12 17:30:00,75.405,75.414,75.122,75.14,925100000.0
2008-09-12 17:45:00,75.137,75.265,75.093,75.191,881830000.0
2008-09-12 18:00:00,75.208,75.27,75.159,75.176,866530000.0
2008-09-12 18:15:00,75.187,75.247,75.155,75.225,1161950000.0
2008-09-12 18:30:00,75.227,75.355,75.221,75.291,1273980000.0
2008-09-12 18:45:00,75.307,75.307,75.093,75.093,1155390000.0
2008-09-12 19:00:00,75.101,75.153,75.059,75.081,1071820000.0
2008-09-12 19:15:00,75.116,75.239,75.098,75.183,1071180000.0
2008-09-12 19:30:00,75.195,75.198,75.086,75.148,1083510000.0
2008-09-12 19:45:00,75.141,75.297,75.089,75.243,1298720000.0
2008-09-12 20:00:00,75.273,75.273,75.124,75.195,1080100000.0
2008-09-12 20:15:00,75.204,75.283,75.14,75.283,1166610000.0
2008-09-12 20:30:00,75.318,75.426,75.277,75.366,1275030000.0
2008-09-12 20:45:00,75.387,75.499,75.356,75.443,1223060000.0
2008-09-12 21:00:00,75.456,75.555,75.409,75.508,1198060000.0
2008-09-12 21:15:00,75.53,75.564,75.462,75.489,1581440000.0
2008-09-12 21:30:00,75.53,75.53,75.438,75.441,1383010000.0
2008-09-12 21:45:00,75.463,75.488,75.417,75.477,1185860000.0
2008-09-12 22:00:00,75.5,75.543,75.479,75.517,1353780000.0
2008-09-12 22:15:00,75.544,75.548,75.46,75.466,1147300000.0
2008-09-12 22:30:00,75.494,75.572,75.443,75.453,1355230000.0
2008-09-12 22:45:00,75.477,75.477,75.24,75.247,895860000.0
2008-09-15 02:00:00,74.168,74.347,74.075,74.317,971210000.0
2008-09-15 02:15:00,74.332,74.332,73.959,73.96,1201560000.0
2008-09-15 02:30:00,73.982,74.38,73.953,74.327,1359490000.0
2008-09-15 02:45:00,74.332,74.368,74.156,74.256,1052140000.0
2008-09-15 03:00:00,74.267,74.27,74.098,74.189,1036800000.0
2008-09-15 03:15:00,74.212,74.418,74.183,74.405,1008320000.0
2008-09-15 03:30:00,74.442,74.443,74.307,74.321,1215480000.0
2008-09-15 03:45:00,74.326,74.326,74.16,74.248,1285000000.0
2008-09-15 04:00:00,74.266,74.344,74.186,74.252,1049760000.0
2008-09-15 04:15:00,74.278,74.328,74.214,74.215,696550000.0
2008-09-15 04:30:00,74.214,74.243,74.081,74.139,1030370000.0
2008-09-15 04:45:00,74.185,74.185,73.838,73.873,1027860000.0
2008-09-15 05:00:00,73.896,73.897,73.703,73.72,1033400000.0
2008-09-15 05:15:00,73.742,73.753,73.653,73.705,1370550000.0
2008-09-15 05:30:00,73.719,73.909,73.686,73.754,1264130000.0
2008-09-15 05:45:00,73.773,73.774,73.658,73.702,1401770000.0
2008-09-15 06:00:00,73.743,73.81,73.705,73.783,1256000000.0
2008-09-15 06:15:00,73.791,73.878,73.734,73.796,1431240000.0
2008-09-15 06:30:00,73.81,74.107,73.666,74.093,1575930000.0
2008-09-15 06:45:00,74.1,74.1,73.847,73.96,1211900000.0
2008-09-15 07:00:00,73.959,74.059,73.939,74.013,1220660000.0
2008-09-15 07:15:00,74.019,74.048,73.875,73.94,1294480000.0
2008-09-15 07:30:00,73.974,74.033,73.852,73.884,1184240000.0
2008-09-15 07:45:00,73.873,73.875,73.741,73.826,1065590000.0
2008-09-15 08:00:00,73.854,73.897,73.776,73.83,1298800000.0
2008-09-15 08:15:00,73.845,73.919,73.716,73.872,1086410000.0
2008-09-15 08:30:00,73.86,73.989,73.788,73.891,1078830000.0
2008-09-15 08:45:00,73.888,73.909,73.763,73.773,1053770000.0
2008-09-15 09:00:00,73.759,73.912,73.755,73.844,1148870000.0
2008-09-15 09:15:00,73.85,73.853,73.742,73.756,1276590000.0
2008-09-15 09:30:00,73.776,73.779,73.547,73.596,1137010000.0
2008-09-15 09:45:00,73.599,73.615,73.389,73.482,884960000.0
2008-09-15 10:00:00,73.489,73.489,73.165,73.219,870580000.0
2008-09-15 10:15:00,73.251,73.404,73.182,73.231,928540000.0
2008-09-15 10:30:00,73.24,73.24,72.977,73.089,1111990000.0
2008-09-15 10:45:00,73.095,73.119,72.974,73.035,1219690000.0
2008-09-15 11:00:00,73.035,73.314,72.977,73.158,1324690000.0
2008-09-15 11:15:00,73.164,73.284,73.138,73.174,1385120000.0
2008-09-15 11:30:00,73.177,73.235,73.117,73.147,1243070000.0
2008-09-15 11:45:00,73.188,73.404,73.17,73.387,1328090000.0
2008-09-15 12:00:00,73.414,73.511,73.312,73.423,1620500000.0
2008-09-15 12:15:00,73.434,73.435,73.28,73.363,1355680000.0
2008-09-15 12:30:00,73.378,73.49,73.338,73.438,1104220000.0
2008-09-15 12:45:00,73.385,73.421,73.256,73.371,1407890000.0
2008-09-15 13:00:00,73.401,73.427,73.204,73.325,1014250000.0
2008-09-15 13:15:00,73.329,73.442,73.296,73.335,230590000.0
2008-09-15 13:30:00,73.344,73.535,73.28,73.354,208860000.0
2008-09-15 13:45:00,73.358,73.426,73.292,73.375,199230000.0
2008-09-15 14:00:00,73.386,73.686,73.358,73.653,168390000.0
2008-09-15 14:15:00,73.62,73.652,73.497,73.578,199160000.0
2008-09-15 14:30:00,73.507,73.615,73.405,73.579,182290000.0
2008-09-15 14:45:00,73.612,73.663,73.56,73.604,146980000.0
2008-09-15 15:00:00,73.582,73.766,73.546,73.588,188940000.0
2008-09-15 15:15:00,73.604,73.604,73.487,73.506,174120000.0
2008-09-15 15:30:00,73.51,73.813,73.481,73.802,164260000.0
2008-09-15 15:45:00,73.808,73.834,73.653,73.671,178510000.0
2008-09-15 16:00:00,73.657,73.822,73.657,73.799,230630000.0
2008-09-15 16:15:00,73.782,73.877,73.765,73.869,189320000.0
2008-09-15 16:30:00,73.885,73.993,73.871,73.871,207750000.0
2008-09-15 16:45:00,73.83,74.376,73.8,74.349,202740000.0
2008-09-15 17:00:00,74.364,74.452,74.054,74.135,219520000.0
2008-09-15 17:15:00,74.185,74.289,74.103,74.103,197960000.0
2008-09-15 17:30:00,74.092,74.122,73.864,73.877,223740000.0
2008-09-15 17:45:00,73.867,73.957,73.78,73.841,206870000.0
2008-09-15 18:00:00,73.865,74.188,73.84,74.115,186420000.0
2008-09-15 18:15:00,74.074,74.161,73.922,73.955,225340000.0
2008-09-15 18:30:00,73.935,73.994,73.877,73.927,209150000.0
2008-09-15 18:45:00,73.933,74.177,73.882,74.054,198090000.0
2008-09-15 19:00:00,74.09,74.13,74.003,74.036,205710000.0
2008-09-15 19:15:00,74.043,74.082,73.965,73.979,156860000.0
2008-09-15 19:30:00,73.996,74.012,73.916,74.012,187600000.0
2008-09-15 19:45:00,74.02,74.049,73.902,73.957,209200000.0
2008-09-15 20:00:00,73.969,74.059,73.929,73.948,185200000.0
2008-09-15 20:15:00,73.951,74.021,73.905,73.928,198160000.0
2008-09-15 20:30:00,73.942,73.942,73.761,73.797,162820000.0
2008-09-15 20:45:00,73.827,74.202,73.819,74.092,192290000.0
2008-09-15 21:00:00,74.073,74.102,73.985,74.094,174070000.0
2008-09-15 21:15:00,74.102,74.116,73.702,73.713,163640000.0
2008-09-15 21:30:00,73.748,73.971,73.715,73.817,167880000.0
2008-09-15 21:45:00,73.851,73.854,73.541,73.611,186900000.0
2008-09-15 22:00:00,73.612,73.612,73.385,73.572,174370000.0
2008-09-15 22:15:00,73.605,73.642,73.466,73.564,189100000.0
2008-09-15 22:30:00,73.585,73.585,73.444,73.468,148160000.0
2008-09-15 22:45:00,73.524,73.524,73.359,73.391,168980000.0
2008-09-15 23:00:00,73.417,73.428,73.308,73.385,178230000.0
2008-09-15 23:15:00,73.414,73.414,73.163,73.278,438280000.0
2008-09-15 23:30:00,73.296,73.433,73.117,73.124,936550000.0
2008-09-15 23:45:00,73.165,73.319,73.099,73.168,979900000.0
2008-09-16 00:00:00,73.183,73.185,73.068,73.127,916750000.0
2008-09-16 00:15:00,73.14,73.307,73.101,73.283,880690000.0
2008-09-16 00:30:00,73.313,73.317,73.179,73.202,883280000.0
2008-09-16 00:45:00,73.23,73.23,73.096,73.113,1031450000.0
2008-09-16 01:00:00,73.139,73.149,73.082,73.099,1232000000.0
2008-09-16 01:15:00,73.139,73.141,73.002,73.081,980810000.0
2008-09-16 01:30:00,73.124,73.248,73.04,73.132,966610000.0
2008-09-16 01:45:00,73.12,73.124,72.988,73.024,1025100000.0
2008-09-16 02:00:00,73.062,73.161,72.996,73.041,955830000.0
2008-09-16 02:15:00,73.071,73.101,72.949,72.949,1116330000.0
2008-09-16 02:30:00,72.987,72.987,72.829,72.837,1311730000.0
2008-09-16 02:45:00,72.865,73.0,72.837,72.908,1017450000.0
2008-09-16 03:00:00,72.944,72.978,72.878,72.897,1000470000.0
2008-09-16 03:15:00,72.917,73.021,72.803,72.858,979440000.0
2008-09-16 03:30:00,72.849,72.951,72.813,72.868,1188930000.0
2008-09-16 03:45:00,72.878,72.903,72.802,72.827,1277480000.0
2008-09-16 04:00:00,72.846,72.848,72.706,72.807,993340000.0
2008-09-16 04:15:00,72.812,72.879,72.767,72.862,673480000.0
2008-09-16 04:30:00,72.884,72.985,72.858,72.931,1004930000.0
2008-09-16 04:45:00,72.954,72.989,72.909,72.973,1006720000.0
2008-09-16 05:00:00,72.968,72.973,72.877,72.907,1001170000.0
2008-09-16 05:15:00,72.911,72.936,72.806,72.825,1281370000.0
2008-09-16 05:30:00,72.847,72.877,72.794,72.805,1274010000.0
2008-09-16 05:45:00,72.848,72.848,72.597,72.635,1392480000.0
2008-09-16 06:00:00,72.623,72.734,72.577,72.621,1404320000.0
2008-09-16 06:15:00,72.652,72.68,72.602,72.669,1578450000.0
2008-09-16 06:30:00,72.674,72.77,72.641,72.689,1713370000.0
2008-09-16 06:45:00,72.702,72.761,72.672,72.722,1319710000.0
2008-09-16 07:00:00,72.751,72.753,72.627,72.665,1347660000.0
2008-09-16 07:15:00,72.684,72.74,72.639,72.714,1488180000.0
2008-09-16 07:30:00,72.746,72.773,72.713,72.769,991670000.0
2008-09-16 07:45:00,72.761,72.761,72.627,72.727,529990000.0
2008-09-16 08:00:00,72.754,72.812,72.717,72.755,702340000.0
2008-09-16 08:15:00,72.791,72.827,72.631,72.689,913970000.0
2008-09-16 08:30:00,72.671,72.704,72.628,72.682,697550000.0
2008-09-16 08:45:00,72.707,72.745,72.39,72.501,564720000.0
2008-09-16 09:00:00,72.523,72.562,72.326,72.355,715660000.0
2008-09-16 09:15:00,72.392,72.408,72.16,72.16,706930000.0
2008-09-16 09:30:00,72.18,72.466,72.169,72.393,797630000.0
2008-09-16 09:45:00,72.4,72.407,72.207,72.246,483510000.0
2008-09-16 10:00:00,72.253,72.456,72.231,72.384,569420000.0
2008-09-16 10:15:00,72.415,72.463,72.366,72.463,544320000.0
2008-09-16 10:30:00,72.483,72.576,72.445,72.519,714420000.0
2008-09-16 10:45:00,72.481,72.557,72.415,72.495,860850000.0
2008-09-16 11:00:00,72.508,72.788,72.468,72.747,955520000.0
2008-09-16 11:15:00,72.753,72.969,72.708,72.916,870110000.0
2008-09-16 11:30:00,72.941,73.111,72.912,73.088,903170000.0
2008-09-16 11:45:00,73.103,73.128,72.97,73.014,966790000.0
2008-09-16 12:00:00,73.032,73.037,72.731,72.778,944590000.0
2008-09-16 12:15:00,72.823,72.955,72.734,72.78,709050000.0
2008-09-16 12:30:00,72.751,72.786,72.691,72.752,598440000.0
2008-09-16 12:45:00,72.758,72.772,72.563,72.64,609360000.0
2008-09-16 13:00:00,72.652,72.664,72.488,72.523,429330000.0
2008-09-16 13:15:00,72.54,72.591,72.475,72.525,212160000.0
2008-09-16 13:30:00,72.524,72.579,72.469,72.469,225470000.0
2008-09-16 13:45:00,72.472,72.697,72.443,72.636,226450000.0
2008-09-16 14:00:00,72.639,72.678,72.418,72.512,183290000.0
2008-09-16 14:15:00,72.532,72.686,72.467,72.672,215760000.0
2008-09-16 14:30:00,72.522,72.656,72.372,72.392,193780000.0
2008-09-16 14:45:00,72.399,72.419,72.089,72.095,191290000.0
2008-09-16 15:00:00,72.134,72.234,71.982,72.188,221040000.0
2008-09-16 15:15:00,72.212,72.217,72.019,72.072,217710000.0
2008-09-16 15:30:00,72.094,72.306,72.015,72.228,220960000.0
2008-09-16 15:45:00,72.249,72.302,72.114,72.122,252720000.0
2008-09-16 16:00:00,72.144,72.39,72.116,72.379,221050000.0
2008-09-16 16:15:00,72.378,72.471,72.211,72.443,209710000.0
2008-09-16 16:30:00,72.444,72.57,72.352,72.357,209290000.0
2008-09-16 16:45:00,72.42,72.974,72.353,72.889,225570000.0
2008-09-16 17:00:00,72.892,72.964,72.728,72.864,184280000.0
2008-09-16 17:15:00,72.892,72.968,72.681,72.708,205180000.0
2008-09-16 17:30:00,72.713,72.973,72.696,72.943,212830000.0
2008-09-16 17:45:00,72.936,73.101,72.886,73.097,237720000.0
2008-09-16 18:00:00,73.114,73.223,73.085,73.112,210190000.0
2008-09-16 18:15:00,73.113,73.162,73.026,73.08,194520000.0
2008-09-16 18:30:00,73.102,73.136,73.034,73.047,199420000.0
2008-09-16 18:45:00,73.072,73.127,73.03,73.115,200770000.0
2008-09-16 19:00:00,73.154,73.201,73.098,73.201,207820000.0
2008-09-16 19:15:00,73.19,73.35,73.162,73.259,163350000.0
2008-09-16 19:30:00,73.279,73.351,73.069,73.078,192160000.0
2008-09-16 19:45:00,73.107,73.213,73.055,73.161,203850000.0
2008-09-16 20:00:00,73.168,73.172,72.917,72.966,195480000.0
2008-09-16 20:15:00,72.917,73.118,72.637,73.027,211820000.0
2008-09-16 20:30:00,73.072,73.409,72.82,73.228,195860000.0
2008-09-16 20:45:00,73.282,73.661,73.213,73.576,214710000.0
2008-09-16 21:00:00,73.579,73.64,73.476,73.605,186800000.0
2008-09-16 21:15:00,73.614,73.754,73.485,73.505,163840000.0
2008-09-16 21:30:00,73.501,73.588,73.47,73.588,195300000.0
2008-09-16 21:45:00,73.621,73.825,73.604,73.744,195210000.0
2008-09-16 22:00:00,73.756,74.045,73.73,73.946,170020000.0
2008-09-16 22:15:00,73.975,74.028,73.91,73.97,170130000.0
2008-09-16 22:30:00,73.978,73.978,73.662,73.729,166260000.0
2008-09-16 22:45:00,73.721,73.721,73.374,73.473,173730000.0
2008-09-16 23:00:00,73.493,73.577,73.339,73.427,177090000.0
2008-09-16 23:15:00,73.473,73.691,73.424,73.589,215140000.0
2008-09-16 23:30:00,73.6,73.607,73.116,73.212,193120000.0
2008-09-16 23:45:00,73.215,73.465,73.175,73.386,771390000.0
2008-09-17 00:00:00,73.387,73.397,73.244,73.244,901570000.0
2008-09-17 00:15:00,73.287,73.287,73.21,73.243,950110000.0
2008-09-17 00:30:00,73.259,73.27,73.079,73.213,717720000.0
2008-09-17 00:45:00,73.236,73.411,73.174,73.389,1021370000.0
2008-09-17 01:00:00,73.378,73.665,73.354,73.533,1148070000.0
2008-09-17 01:15:00,73.55,73.884,73.496,73.798,1337800000.0
2008-09-17 01:30:00,73.818,74.099,73.79,73.996,1000630000.0
2008-09-17 01:45:00,74.022,74.04,73.864,74.007,913020000.0
2008-09-17 02:00:00,74.031,74.399,74.003,74.392,932420000.0
2008-09-17 02:15:00,74.427,74.561,74.342,74.411,859790000.0
2008-09-17 02:30:00,74.463,74.463,74.338,74.407,1022520000.0
2008-09-17 02:45:00,74.444,74.444,74.025,74.127,916620000.0
2008-09-17 03:00:00,74.171,74.171,74.003,74.033,861820000.0
2008-09-17 03:15:00,74.049,74.169,74.022,74.167,954780000.0
2008-09-17 03:30:00,74.185,74.271,74.164,74.228,954560000.0
2008-09-17 03:45:00,74.241,74.359,74.224,74.299,930360000.0
2008-09-17 04:00:00,74.325,74.381,74.256,74.256,958970000.0
2008-09-17 04:15:00,74.284,74.284,74.135,74.142,775670000.0
2008-09-17 04:30:00,74.183,74.183,74.066,74.143,969080000.0
2008-09-17 04:45:00,74.167,74.169,74.029,74.066,1038240000.0
2008-09-17 05:00:00,74.094,74.094,73.986,74.007,908420000.0
2008-09-17 05:15:00,74.012,74.012,73.628,73.695,187040000.0
2008-09-17 05:30:00,73.718,73.84,73.697,73.802,218070000.0
2008-09-17 05:45:00,73.781,73.814,73.738,73.744,203650000.0
2008-09-17 06:00:00,73.768,73.783,73.703,73.743,195640000.0
2008-09-17 06:15:00,73.756,73.822,73.717,73.746,189880000.0
2008-09-17 06:30:00,73.752,73.793,73.675,73.785,212740000.0
2008-09-17 06:45:00,73.812,73.933,73.785,73.928,224700000.0
2008-09-17 07:00:00,73.925,73.925,73.785,73.797,213940000.0
2008-09-17 07:15:00,73.823,73.852,73.731,73.752,227410000.0
2008-09-17 07:30:00,73.766,73.882,73.757,73.859,247910000.0
2008-09-17 07:45:00,73.851,74.027,73.839,73.876,241670000.0
2008-09-17 08:00:00,73.911,73.998,73.823,73.85,212350000.0
2008-09-17 08:15:00,73.862,73.924,73.733,73.846,242650000.0
2008-09-17 08:30:00,73.878,73.917,73.665,73.736,242300000.0
2008-09-17 08:45:00,73.776,73.811,73.719,73.776,214690000.0
2008-09-17 09:00:00,73.807,73.807,73.638,73.653,246060000.0
2008-09-17 09:15:00,73.677,73.74,73.639,73.667,254420000.0
2008-09-17 09:30:00,73.69,73.69,73.426,73.436,241180000.0
2008-09-17 09:45:00,73.446,73.473,73.221,73.263,210560000.0
2008-09-17 10:00:00,73.247,73.5,73.241,73.464,219570000.0
2008-09-17 10:15:00,73.521,73.528,73.404,73.469,259690000.0
2008-09-17 10:30:00,73.48,73.579,73.449,73.562,249020000.0
2008-09-17 10:45:00,73.554,73.6,73.399,73.461,253010000.0
2008-09-17 11:00:00,73.465,73.491,73.359,73.365,242350000.0
2008-09-17 11:15:00,73.375,73.565,73.353,73.561,215450000.0
2008-09-17 11:30:00,73.533,73.542,73.444,73.509,233900000.0
2008-09-17 11:45:00,73.523,73.594,73.491,73.539,233410000.0
2008-09-17 12:00:00,73.551,73.588,73.449,73.51,210760000.0
2008-09-17 12:15:00,73.536,73.639,73.511,73.571,232940000.0
2008-09-17 12:30:00,73.546,73.653,73.492,73.576,214610000.0
2008-09-17 12:45:00,73.603,73.71,73.583,73.7,229270000.0
2008-09-17 13:00:00,73.73,73.779,73.7,73.757,226780000.0
2008-09-17 13:15:00,73.767,73.767,73.64,73.642,239160000.0
2008-09-17 13:30:00,73.646,73.681,73.559,73.597,227080000.0
2008-09-17 13:45:00,73.63,73.641,73.504,73.633,242770000.0
2008-09-17 14:00:00,73.65,73.65,73.502,73.555,207600000.0
2008-09-17 14:15:00,73.558,73.559,73.139,73.139,227940000.0
2008-09-17 14:30:00,73.193,73.363,73.16,73.254,232130000.0
2008-09-17 14:45:00,73.274,73.441,73.192,73.228,443710000.0
2008-09-17 15:00:00,73.244,73.28,73.098,73.098,464930000.0
2008-09-17 15:15:00,73.049,73.132,73.014,73.094,350310000.0
2008-09-17 15:30:00,73.088,73.353,72.972,73.29,580700000.0
2008-09-17 15:45:00,73.313,73.313,73.154,73.247,811690000.0
2008-09-17 16:00:00,73.233,73.359,73.131,73.235,466530000.0
2008-09-17 16:15:00,73.247,73.269,72.896,72.991,400910000.0
2008-09-17 16:30:00,73.008,73.042,72.841,72.932,611830000.0
2008-09-17 16:45:00,72.966,73.035,72.827,73.035,366330000.0
2008-09-17 17:00:00,73.055,73.055,72.692,72.874,643470000.0
2008-09-17 17:15:00,72.881,73.012,72.791,72.819,376650000.0
2008-09-17 17:30:00,72.836,72.989,72.716,72.96,358150000.0
2008-09-17 17:45:00,72.954,72.991,72.861,72.953,437300000.0
2008-09-17 18:00:00,72.963,72.996,72.832,72.925,282130000.0
2008-09-17 18:15:00,72.962,72.968,72.768,72.809,485290000.0
2008-09-17 18:30:00,72.808,73.055,72.797,73.04,414860000.0
2008-09-17 18:45:00,73.058,73.058,72.863,72.876,676820000.0
2008-09-17 19:00:00,72.901,73.194,72.864,73.083,478710000.0
2008-09-17 19:15:00,73.096,73.187,73.017,73.148,549160000.0
2008-09-17 19:30:00,73.153,73.297,73.059,73.272,616770000.0
2008-09-17 19:45:00,73.315,73.371,73.204,73.286,509490000.0
2008-09-17 20:00:00,73.289,73.327,73.072,73.105,290420000.0
2008-09-17 20:15:00,73.171,73.319,73.131,73.308,825100000.0
2008-09-17 20:30:00,73.293,73.639,73.219,73.489,1480800000.0
2008-09-17 20:45:00,73.523,73.709,73.384,73.685,1378510000.0
2008-09-17 21:00:00,73.707,73.707,73.563,73.569,1158200000.0
2008-09-17 21:15:00,73.617,73.617,73.404,73.583,1427360000.0
2008-09-17 21:30:00,73.573,73.607,73.305,73.4,1437050000.0
2008-09-17 21:45:00,73.445,73.523,73.333,73.333,1276090000.0
2008-09-17 22:00:00,73.354,73.391,73.264,73.294,1407870000.0
2008-09-17 22:15:00,73.321,73.341,73.111,73.127,1285470000.0
2008-09-17 22:30:00,73.169,73.252,73.095,73.18,1367780000.0
2008-09-17 22:45:00,73.201,73.201,73.063,73.173,1015520000.0
2008-09-17 23:00:00,73.187,73.187,72.908,72.993,923340000.0
2008-09-17 23:15:00,73.019,73.076,72.835,72.835,986730000.0
2008-09-17 23:30:00,72.843,73.043,72.817,72.982,642670000.0
2008-09-17 23:45:00,72.978,73.02,72.957,72.998,673700000.0
2008-09-18 00:00:00,72.994,73.053,72.941,73.019,947680000.0
2008-09-18 00:15:00,73.066,73.068,72.906,72.942,997250000.0
2008-09-18 00:30:00,72.964,72.964,72.9,72.929,1044520000.0
2008-09-18 00:45:00,72.966,72.98,72.921,72.931,900380000.0
2008-09-18 01:00:00,72.94,73.044,72.924,72.977,988920000.0
2008-09-18 01:15:00,73.01,73.01,72.809,72.816,1323210000.0
2008-09-18 01:30:00,72.838,73.013,72.792,72.877,1189500000.0
2008-09-18 01:45:00,72.902,72.902,72.804,72.845,892860000.0
2008-09-18 02:00:00,72.86,72.89,72.769,72.87,938150000.0
2008-09-18 02:15:00,72.904,73.038,72.833,73.027,858590000.0
2008-09-18 02:30:00,73.062,73.231,73.033,73.189,1038640000.0
2008-09-18 02:45:00,73.216,73.282,73.11,73.145,935460000.0
2008-09-18 03:00:00,73.175,73.175,73.066,73.086,866000000.0
2008-09-18 03:15:00,73.134,73.134,72.9,72.96,939060000.0
2008-09-18 03:30:00,72.991,73.043,72.943,73.009,974230000.0
2008-09-18 03:45:00,73.034,73.034,72.925,72.925,912670000.0
2008-09-18 04:00:00,72.962,72.962,72.69,72.754,974850000.0
2008-09-18 04:15:00,72.774,72.782,72.547,72.623,768310000.0
2008-09-18 04:30:00,72.643,72.737,72.601,72.698,974170000.0
2008-09-18 04:45:00,72.732,72.809,72.655,72.783,1063670000.0
2008-09-18 05:00:00,72.813,72.813,72.717,72.76,908270000.0
2008-09-18 05:15:00,72.77,72.848,72.748,72.821,177570000.0
2008-09-18 05:30:00,72.858,72.925,72.832,72.885,194530000.0
2008-09-18 05:45:00,72.911,72.912,72.779,72.779,193030000.0
2008-09-18 06:00:00,72.818,72.85,72.767,72.81,171360000.0
2008-09-18 06:15:00,72.824,72.824,72.728,72.753,185810000.0
2008-09-18 06:30:00,72.748,72.798,72.697,72.769,203510000.0
2008-09-18 06:45:00,72.798,72.864,72.754,72.763,203890000.0
2008-09-18 07:00:00,72.798,72.835,72.738,72.79,214450000.0
2008-09-18 07:15:00,72.808,72.875,72.764,72.823,213800000.0
2008-09-18 07:30:00,72.823,72.853,72.773,72.784,223430000.0
2008-09-18 07:45:00,72.826,72.95,72.794,72.897,260460000.0
2008-09-18 08:00:00,72.916,73.019,72.84,72.84,216530000.0
2008-09-18 08:15:00,72.891,72.931,72.767,72.81,249180000.0
2008-09-18 08:30:00,72.84,72.985,72.79,72.894,245760000.0
2008-09-18 08:45:00,72.905,72.905,72.805,72.849,213000000.0
2008-09-18 09:00:00,72.891,73.434,72.876,73.187,237030000.0
2008-09-18 09:15:00,73.241,73.374,73.178,73.324,255910000.0
2008-09-18 09:30:00,73.304,73.394,73.287,73.358,225490000.0
2008-09-18 09:45:00,73.367,73.569,73.367,73.448,214120000.0
2008-09-18 10:00:00,73.414,73.499,73.221,73.262,231940000.0
2008-09-18 10:15:00,73.269,73.289,73.15,73.185,265120000.0
2008-09-18 10:30:00,73.207,73.326,73.092,73.259,244960000.0
2008-09-18 10:45:00,73.256,73.317,73.014,73.079,251510000.0
2008-09-18 11:00:00,73.073,73.108,72.892,72.972,247560000.0
2008-09-18 11:15:00,72.975,73.028,72.874,72.993,231350000.0
2008-09-18 11:30:00,73.008,73.085,72.916,72.996,220660000.0
2008-09-18 11:45:00,73.025,73.106,72.992,72.992,244950000.0
2008-09-18 12:00:00,73.031,73.031,72.854,73.0,213700000.0
2008-09-18 12:15:00,72.985,73.098,72.891,73.061,245750000.0
2008-09-18 12:30:00,73.067,73.192,73.018,73.018,214330000.0
2008-09-18 12:45:00,73.038,73.132,72.952,73.119,215370000.0
2008-09-18 13:00:00,73.133,73.218,73.114,73.156,209250000.0
2008-09-18 13:15:00,73.162,73.239,73.135,73.153,231760000.0
2008-09-18 13:30:00,73.198,73.282,73.159,73.218,231870000.0
2008-09-18 13:45:00,73.223,73.41,73.171,73.324,230250000.0
2008-09-18 14:00:00,73.331,73.36,73.252,73.308,213710000.0
2008-09-18 14:15:00,73.31,73.31,73.151,73.192,241000000.0
2008-09-18 14:30:00,73.203,73.389,73.182,73.313,253770000.0
2008-09-18 14:45:00,73.334,73.334,73.214,73.292,434090000.0
2008-09-18 15:00:00,73.325,73.325,73.126,73.223,469240000.0
2008-09-18 15:15:00,73.214,73.284,73.193,73.238,377750000.0
2008-09-18 15:30:00,73.271,73.361,73.24,73.32,565600000.0
2008-09-18 15:45:00,73.338,73.494,73.275,73.435,852870000.0
2008-09-18 16:00:00,73.491,73.518,73.309,73.451,457030000.0
2008-09-18 16:15:00,73.427,73.449,73.29,73.372,414520000.0
2008-09-18 16:30:00,73.375,73.409,73.244,73.286,645600000.0
2008-09-18 16:45:00,73.287,73.287,73.039,73.094,371940000.0
2008-09-18 17:00:00,73.137,73.179,73.04,73.084,643760000.0
2008-09-18 17:15:00,73.111,73.127,72.997,73.064,360990000.0
2008-09-18 17:30:00,73.076,73.193,73.054,73.109,346400000.0
2008-09-18 17:45:00,73.105,73.163,73.005,73.141,429590000.0
2008-09-18 18:00:00,73.11,73.155,72.983,73.078,280700000.0
2008-09-18 18:15:00,73.065,73.113,72.926,72.977,499820000.0
2008-09-18 18:30:00,72.982,72.982,72.758,72.875,382460000.0
2008-09-18 18:45:00,72.9,72.9,72.518,72.518,687130000.0
2008-09-18 19:00:00,72.531,72.966,72.528,72.8,527000000.0
2008-09-18 19:15:00,72.808,72.924,72.759,72.853,531010000.0
2008-09-18 19:30:00,72.838,73.05,72.833,72.965,605780000.0
2008-09-18 19:45:00,72.984,73.076,72.91,72.986,510840000.0
2008-09-18 20:00:00,73.009,73.013,72.803,72.942,298740000.0
2008-09-18 20:15:00,72.937,73.029,72.861,72.919,849310000.0
2008-09-18 20:30:00,72.956,73.056,72.903,73.031,1490960000.0
2008-09-18 20:45:00,73.071,73.236,72.996,73.198,1389880000.0
2008-09-18 21:00:00,73.212,73.538,73.176,73.462,1157510000.0
2008-09-18 21:15:00,73.492,73.688,73.453,73.643,1449760000.0
2008-09-18 21:30:00,73.664,73.772,73.618,73.766,1428690000.0
2008-09-18 21:45:00,73.792,73.831,73.716,73.735,1287170000.0
2008-09-18 22:00:00,73.762,73.762,73.652,73.661,1397840000.0
2008-09-18 22:15:00,73.69,73.69,73.432,73.519,1301730000.0
2008-09-18 22:30:00,73.548,73.606,73.463,73.538,1385090000.0
2008-09-18 22:45:00,73.57,73.57,73.447,73.549,847750000.0
2008-09-18 23:00:00,73.626,73.762,73.607,73.696,1027660000.0
2008-09-18 23:15:00,73.719,73.752,73.671,73.718,870610000.0
2008-09-18 23:30:00,73.735,73.852,73.676,73.805,690790000.0
2008-09-18 23:45:00,73.826,73.826,73.636,73.696,784690000.0
2008-09-19 00:00:00,73.661,73.715,73.599,73.61,1108030000.0
2008-09-19 00:15:00,73.653,73.66,73.556,73.621,885130000.0
2008-09-19 00:30:00,73.676,73.802,73.63,73.775,1059360000.0
2008-09-19 00:45:00,73.812,73.812,73.607,73.607,853600000.0
2008-09-19 01:00:00,73.652,73.8,73.619,73.619,981450000.0
2008-09-19 01:15:00,73.664,73.75,73.612,73.722,1068820000.0
2008-09-19 01:30:00,73.746,73.95,73.714,73.888,1169810000.0
2008-09-19 01:45:00,73.913,74.074,73.878,74.038,955060000.0
2008-09-19 02:00:00,73.99,74.109,73.974,74.023,950470000.0
2008-09-19 02:15:00,74.018,74.246,74.014,74.222,832950000.0
2008-09-19 02:30:00,74.262,74.28,73.972,74.012,1087480000.0
2008-09-19 02:45:00,74.004,74.103,74.002,74.097,984490000.0
2008-09-19 03:00:00,74.134,74.213,74.078,74.102,893200000.0
2008-09-19 03:15:00,74.109,74.24,74.091,74.16,1000010000.0
2008-09-19 03:30:00,74.157,74.178,74.074,74.173,1010710000.0
2008-09-19 03:45:00,74.191,74.342,74.128,74.333,968470000.0
2008-09-19 04:00:00,74.347,74.484,74.322,74.454,1010700000.0
2008-09-19 04:15:00,74.443,74.46,74.319,74.356,810060000.0
2008-09-19 04:30:00,74.362,74.512,74.355,74.411,990400000.0
2008-09-19 04:45:00,74.403,74.482,74.257,74.287,1139700000.0
2008-09-19 05:00:00,74.294,74.347,74.226,74.235,941430000.0
2008-09-19 05:15:00,74.246,74.329,74.213,74.318,186270000.0
2008-09-19 05:30:00,74.338,74.5,74.303,74.499,211050000.0
2008-09-19 05:45:00,74.496,74.54,74.457,74.509,213310000.0
2008-09-19 06:00:00,74.53,74.53,74.365,74.393,231180000.0
2008-09-19 06:15:00,74.399,74.441,74.349,74.418,203530000.0
2008-09-19 06:30:00,74.416,74.493,74.386,74.465,206220000.0
2008-09-19 06:45:00,74.49,74.504,74.43,74.472,206680000.0
2008-09-19 07:00:00,74.47,74.584,74.453,74.541,208530000.0
2008-09-19 07:15:00,74.547,74.589,74.477,74.502,229390000.0
2008-09-19 07:30:00,74.532,74.532,74.373,74.399,227110000.0
2008-09-19 07:45:00,74.411,74.433,74.285,74.322,239660000.0
2008-09-19 08:00:00,74.323,74.44,74.253,74.384,209930000.0
2008-09-19 08:15:00,74.414,74.499,74.372,74.499,231860000.0
2008-09-19 08:30:00,74.479,74.555,74.462,74.501,228160000.0
2008-09-19 08:45:00,74.501,74.636,74.455,74.613,203670000.0
2008-09-19 09:00:00,74.648,74.766,74.592,74.766,242900000.0
2008-09-19 09:15:00,74.805,74.929,74.76,74.9,262160000.0
2008-09-19 09:30:00,74.933,74.933,74.696,74.771,230910000.0
2008-09-19 09:45:00,74.758,74.767,74.619,74.693,227560000.0
2008-09-19 10:00:00,74.732,74.841,74.72,74.841,217680000.0
2008-09-19 10:15:00,74.844,74.96,74.829,74.91,261660000.0
2008-09-19 10:30:00,74.907,74.911,74.797,74.827,247490000.0
2008-09-19 10:45:00,74.83,74.855,74.733,74.835,243620000.0
2008-09-19 11:00:00,74.8,74.835,74.69,74.731,246580000.0
2008-09-19 11:15:00,74.757,74.783,74.698,74.726,215120000.0
2008-09-19 11:30:00,74.741,74.753,74.62,74.652,222890000.0
2008-09-19 11:45:00,74.688,74.78,74.617,74.619,206060000.0
2008-09-19 12:00:00,74.66,74.8,74.636,74.685,230780000.0
2008-09-19 12:15:00,74.709,74.709,74.593,74.642,223190000.0
2008-09-19 12:30:00,74.663,74.739,74.604,74.729,221760000.0
2008-09-19 12:45:00,74.735,74.849,74.709,74.818,223530000.0
2008-09-19 13:00:00,74.831,74.831,74.619,74.7,200970000.0
2008-09-19 13:15:00,74.726,74.86,74.655,74.76,216020000.0
2008-09-19 13:30:00,74.768,75.093,74.754,74.994,222750000.0
2008-09-19 13:45:00,75.0,75.0,74.822,74.872,239490000.0
2008-09-19 14:00:00,74.905,74.905,74.805,74.832,207300000.0
2008-09-19 14:15:00,74.853,75.0,74.834,74.904,219350000.0
2008-09-19 14:30:00,74.927,75.108,74.866,75.09,233920000.0
2008-09-19 14:45:00,75.117,75.287,75.056,75.269,430520000.0
2008-09-19 15:00:00,75.262,75.302,75.115,75.238,442880000.0
2008-09-19 15:15:00,75.281,75.323,75.152,75.323,344110000.0
2008-09-19 15:30:00,75.356,75.495,75.174,75.397,550010000.0
2008-09-19 15:45:00,75.431,75.546,75.343,75.42,784390000.0
2008-09-19 16:00:00,75.398,75.41,75.067,75.121,474730000.0
2008-09-19 16:15:00,75.14,75.14,74.83,74.92,386460000.0
2008-09-19 16:30:00,75.057,75.057,74.782,74.854,608000000.0
2008-09-19 16:45:00,74.92,74.92,74.6,74.635,365730000.0
2008-09-19 17:00:00,74.683,74.927,74.624,74.802,617770000.0
2008-09-19 17:15:00,74.793,74.886,74.699,74.752,363230000.0
2008-09-19 17:30:00,74.77,74.88,74.702,74.808,346640000.0
2008-09-19 17:45:00,74.813,75.111,74.804,75.101,415110000.0
2008-09-19 18:00:00,75.108,75.108,74.85,75.041,286130000.0
2008-09-19 18:15:00,75.068,75.147,74.977,75.138,496820000.0
2008-09-19 18:30:00,75.121,75.139,75.053,75.061,404130000.0
2008-09-19 18:45:00,75.08,75.088,74.938,74.938,666980000.0
2008-09-19 19:00:00,74.975,75.037,74.937,74.988,490390000.0
2008-09-19 19:15:00,75.003,75.085,74.942,75.073,509780000.0
2008-09-19 19:30:00,75.072,75.132,74.999,75.009,604160000.0
2008-09-19 19:45:00,75.028,75.138,74.984,75.072,499580000.0
2008-09-19 20:00:00,75.1,75.1,74.942,75.031,281070000.0
2008-09-19 20:15:00,75.061,75.068,74.927,75.043,812460000.0
2008-09-19 20:30:00,75.077,75.113,74.964,75.025,1451030000.0
2008-09-19 20:45:00,75.057,75.057,74.948,74.971,1339400000.0
2008-09-19 21:00:00,74.96,74.99,74.857,74.893,1131070000.0
2008-09-19 21:15:00,74.922,74.982,74.852,74.915,1405530000.0
2008-09-19 21:30:00,74.954,75.092,74.937,75.092,1397650000.0
2008-09-19 21:45:00,75.121,75.235,75.07,75.18,1256040000.0
2008-09-19 22:00:00,75.21,75.21,75.06,75.088,1280060000.0
2008-09-19 22:15:00,75.12,75.23,75.086,75.195,1273270000.0
2008-09-19 22:30:00,75.218,75.241,75.123,75.237,1306760000.0
2008-09-19 22:45:00,75.264,75.264,75.174,75.176,1021430000.0
2008-09-22 02:00:00,74.803,74.969,74.748,74.94,941540000.0
2008-09-22 02:15:00,74.942,74.99,74.857,74.889,1181310000.0
2008-09-22 02:30:00,74.891,75.09,74.879,75.053,1345550000.0
2008-09-22 02:45:00,75.056,75.1,74.998,75.014,1035270000.0
2008-09-22 03:00:00,75.028,75.043,74.753,74.765,1011390000.0
2008-09-22 03:15:00,74.757,74.762,74.578,74.701,1075220000.0
2008-09-22 03:30:00,74.723,74.855,74.71,74.803,1175450000.0
2008-09-22 03:45:00,74.832,74.921,74.783,74.912,1274290000.0
2008-09-22 04:00:00,74.922,74.95,74.827,74.859,984970000.0
2008-09-22 04:15:00,74.866,74.866,74.741,74.794,697900000.0
2008-09-22 04:30:00,74.814,74.864,74.784,74.815,998770000.0
2008-09-22 04:45:00,74.822,74.973,74.8,74.956,1058950000.0
2008-09-22 05:00:00,74.944,75.022,74.869,74.945,1032050000.0
2008-09-22 05:15:00,74.96,75.046,74.923,74.945,1359260000.0
2008-09-22 05:30:00,74.962,74.988,74.934,74.973,1262620000.0
2008-09-22 05:45:00,74.964,74.981,74.894,74.932,1403510000.0
2008-09-22 06:00:00,74.915,75.057,74.872,74.998,1290420000.0
2008-09-22 06:15:00,75.011,75.013,74.929,74.986,1404250000.0
2008-09-22 06:30:00,74.989,75.124,74.96,75.121,1480690000.0
2008-09-22 06:45:00,75.123,75.132,75.017,75.017,1173800000.0
2008-09-22 07:00:00,75.033,75.056,74.962,75.001,1413630000.0
2008-09-22 07:15:00,75.003,75.03,74.959,74.985,1473330000.0
2008-09-22 07:30:00,74.969,75.06,74.952,74.98,842530000.0
2008-09-22 07:45:00,74.999,75.055,74.977,75.017,273500000.0
2008-09-22 08:00:00,75.005,75.005,74.897,74.936,503150000.0
2008-09-22 08:15:00,74.946,75.024,74.881,74.903,611940000.0
2008-09-22 08:30:00,74.909,74.931,74.833,74.833,562960000.0
2008-09-22 08:45:00,74.823,74.892,74.758,74.89,480380000.0
2008-09-22 09:00:00,74.866,74.884,74.812,74.851,693000000.0
2008-09-22 09:15:00,74.845,74.88,74.731,74.746,374100000.0
2008-09-22 09:30:00,74.782,74.806,74.737,74.806,503210000.0
2008-09-22 09:45:00,74.82,74.947,74.793,74.854,275630000.0
2008-09-22 10:00:00,74.903,74.967,74.803,74.832,412490000.0
2008-09-22 10:15:00,74.791,74.839,74.752,74.806,356670000.0
2008-09-22 10:30:00,74.797,74.962,74.767,74.885,372890000.0
2008-09-22 10:45:00,74.868,75.021,74.843,74.998,637460000.0
2008-09-22 11:00:00,75.009,75.089,74.972,75.017,361930000.0
2008-09-22 11:15:00,75.026,75.063,74.912,75.063,618290000.0
2008-09-22 11:30:00,75.066,75.096,75.011,75.074,384020000.0
2008-09-22 11:45:00,75.075,75.075,74.78,74.786,444570000.0
2008-09-22 12:00:00,74.762,74.876,74.683,74.834,819540000.0
2008-09-22 12:15:00,74.837,74.86,74.795,74.836,559890000.0
2008-09-22 12:30:00,74.834,74.98,74.8,74.875,358610000.0
2008-09-22 12:45:00,74.875,74.967,74.839,74.927,453810000.0
2008-09-22 13:00:00,74.915,74.969,74.888,74.933,425750000.0
2008-09-22 13:15:00,74.944,75.086,74.926,75.083,242600000.0
2008-09-22 13:30:00,75.082,75.104,75.02,75.043,217280000.0
2008-09-22 13:45:00,75.048,75.077,74.95,74.972,208630000.0
2008-09-22 14:00:00,74.979,75.057,74.926,75.041,209770000.0
2008-09-22 14:15:00,75.035,75.208,74.953,75.191,219860000.0
2008-09-22 14:30:00,75.219,75.423,75.198,75.257,228720000.0
2008-09-22 14:45:00,75.301,75.375,75.272,75.275,198370000.0
2008-09-22 15:00:00,75.278,75.438,75.278,75.378,223710000.0
2008-09-22 15:15:00,75.368,75.402,75.221,75.249,195230000.0
2008-09-22 15:30:00,75.271,75.287,74.99,75.047,229240000.0
2008-09-22 15:45:00,75.037,75.26,75.022,75.178,205040000.0
2008-09-22 16:00:00,75.178,75.264,75.089,75.119,201890000.0
2008-09-22 16:15:00,75.112,75.175,75.073,75.162,214080000.0
2008-09-22 16:30:00,75.169,75.49,75.157,75.487,197820000.0
2008-09-22 16:45:00,75.512,75.538,75.394,75.488,241160000.0
2008-09-22 17:00:00,75.472,75.491,75.258,75.344,249540000.0
2008-09-22 17:15:00,75.351,75.358,75.182,75.236,240430000.0
2008-09-22 17:30:00,75.222,75.248,75.033,75.109,259070000.0
2008-09-22 17:45:00,75.112,75.211,75.075,75.208,226720000.0
2008-09-22 18:00:00,75.214,75.321,75.197,75.247,213220000.0
2008-09-22 18:15:00,75.273,75.273,75.176,75.203,215040000.0
2008-09-22 18:30:00,75.221,75.267,75.185,75.185,267980000.0
2008-09-22 18:45:00,75.188,75.307,75.169,75.264,229000000.0
2008-09-22 19:00:00,75.251,75.251,75.113,75.214,209560000.0
2008-09-22 19:15:00,75.212,75.237,75.026,75.04,225860000.0
2008-09-22 19:30:00,75.028,75.118,74.901,75.066,255850000.0
2008-09-22 19:45:00,75.067,75.142,75.024,75.084,209950000.0
2008-09-22 20:00:00,75.095,75.11,75.022,75.086,249080000.0
2008-09-22 20:15:00,75.079,75.079,74.846,74.902,229160000.0
2008-09-22 20:30:00,74.928,74.973,74.715,74.732,217340000.0
2008-09-22 20:45:00,74.774,74.808,74.736,74.789,202720000.0
2008-09-22 21:00:00,74.809,74.857,74.69,74.842,209040000.0
2008-09-22 21:15:00,74.87,74.871,74.716,74.724,197240000.0
2008-09-22 21:30:00,74.736,74.788,74.697,74.718,196520000.0
2008-09-22 21:45:00,74.731,74.771,74.686,74.696,185000000.0
2008-09-22 22:00:00,74.71,74.753,74.617,74.697,193310000.0
2008-09-22 22:15:00,74.704,74.838,74.681,74.837,181680000.0
2008-09-22 22:30:00,74.854,74.91,74.782,74.795,187710000.0
2008-09-22 22:45:00,74.828,74.892,74.809,74.871,850300000.0
2008-09-22 23:00:00,74.87,74.904,74.785,74.797,992750000.0
2008-09-22 23:15:00,74.802,74.901,74.783,74.819,933470000.0
2008-09-22 23:30:00,74.848,74.915,74.839,74.888,753610000.0
2008-09-22 23:45:00,74.908,74.908,74.76,74.766,914690000.0
2008-09-23 00:00:00,74.771,74.818,74.723,74.729,895840000.0
2008-09-23 00:15:00,74.751,74.769,74.717,74.762,919290000.0
2008-09-23 00:30:00,74.748,74.827,74.732,74.818,909240000.0
2008-09-23 00:45:00,74.846,74.964,74.817,74.937,869260000.0
2008-09-23 01:00:00,74.963,74.99,74.924,74.924,893640000.0
2008-09-23 01:15:00,74.933,74.933,74.8,74.892,988130000.0
2008-09-23 01:30:00,74.925,74.977,74.856,74.87,840120000.0
2008-09-23 01:45:00,74.882,74.893,74.752,74.804,942520000.0
2008-09-23 02:00:00,74.838,74.874,74.75,74.769,909360000.0
2008-09-23 02:15:00,74.793,74.871,74.763,74.763,1170710000.0
2008-09-23 02:30:00,74.775,74.838,74.688,74.716,1152290000.0
2008-09-23 02:45:00,74.738,74.817,74.685,74.817,982380000.0
2008-09-23 03:00:00,74.842,74.842,74.764,74.794,891520000.0
2008-09-23 03:15:00,74.805,74.878,74.746,74.767,1020300000.0
2008-09-23 03:30:00,74.78,74.847,74.73,74.837,1290010000.0
2008-09-23 03:45:00,74.852,74.924,74.796,74.867,1067400000.0
2008-09-23 04:00:00,74.883,74.883,74.765,74.819,822340000.0
2008-09-23 04:15:00,74.85,74.85,74.742,74.765,1008080000.0
2008-09-23 04:30:00,74.777,74.777,74.698,74.717,961050000.0
2008-09-23 04:45:00,74.74,74.74,74.685,74.729,961080000.0
2008-09-23 05:00:00,74.736,74.736,74.633,74.689,994670000.0
2008-09-23 05:15:00,74.724,74.724,74.573,74.573,634000000.0
2008-09-23 05:30:00,74.603,74.633,74.538,74.607,165930000.0
2008-09-23 05:45:00,74.624,74.624,74.55,74.588,194810000.0
2008-09-23 06:00:00,74.614,74.637,74.585,74.628,147530000.0
2008-09-23 06:15:00,74.651,74.68,74.613,74.673,225230000.0
2008-09-23 06:30:00,74.691,74.701,74.634,74.64,177070000.0
2008-09-23 06:45:00,74.654,74.73,74.632,74.669,220020000.0
2008-09-23 07:00:00,74.673,74.686,74.568,74.623,195850000.0
2008-09-23 07:15:00,74.657,74.662,74.582,74.639,216030000.0
2008-09-23 07:30:00,74.659,74.695,74.632,74.634,198750000.0
2008-09-23 07:45:00,74.655,74.741,74.637,74.694,241420000.0
2008-09-23 08:00:00,74.709,74.715,74.63,74.715,220430000.0
2008-09-23 08:15:00,74.72,74.799,74.686,74.693,216520000.0
2008-09-23 08:30:00,74.714,74.822,74.681,74.808,205190000.0
2008-09-23 08:45:00,74.811,74.816,74.579,74.679,207510000.0
2008-09-23 09:00:00,74.658,74.755,74.59,74.755,197930000.0
2008-09-23 09:15:00,74.751,74.817,74.716,74.732,223850000.0
2008-09-23 09:30:00,74.755,74.791,74.661,74.71,195470000.0
2008-09-23 09:45:00,74.728,74.891,74.692,74.853,193080000.0
2008-09-23 10:00:00,74.865,74.865,74.733,74.746,225490000.0
2008-09-23 10:15:00,74.747,74.833,74.734,74.81,176000000.0
2008-09-23 10:30:00,74.818,74.858,74.793,74.81,178360000.0
2008-09-23 10:45:00,74.821,74.864,74.681,74.682,218820000.0
2008-09-23 11:00:00,74.69,74.781,74.619,74.639,205600000.0
2008-09-23 11:15:00,74.655,74.655,74.527,74.54,220660000.0
2008-09-23 11:30:00,74.552,74.589,74.49,74.571,218040000.0
2008-09-23 11:45:00,74.572,74.594,74.492,74.573,245110000.0
2008-09-23 12:00:00,74.577,74.631,74.441,74.631,218440000.0
2008-09-23 12:15:00,74.652,74.655,74.583,74.617,208910000.0
2008-09-23 12:30:00,74.607,74.643,74.465,74.499,198010000.0
2008-09-23 12:45:00,74.531,74.557,74.484,74.527,180210000.0
2008-09-23 13:00:00,74.544,74.675,74.518,74.667,232840000.0
2008-09-23 13:15:00,74.698,74.78,74.655,74.684,214440000.0
2008-09-23 13:30:00,74.706,74.706,74.592,74.592,215750000.0
2008-09-23 13:45:00,74.633,74.673,74.571,74.67,185020000.0
2008-09-23 14:00:00,74.674,74.75,74.622,74.641,204840000.0
2008-09-23 14:15:00,74.646,74.677,74.545,74.654,224070000.0
2008-09-23 14:30:00,74.673,74.711,74.598,74.652,213220000.0
2008-09-23 14:45:00,74.67,74.721,74.608,74.617,581760000.0
2008-09-23 15:00:00,74.65,74.723,74.536,74.536,671820000.0
2008-09-23 15:15:00,74.543,74.691,74.532,74.597,643050000.0
2008-09-23 15:30:00,74.621,74.64,74.514,74.611,932760000.0
2008-09-23 15:45:00,74.618,74.783,74.598,74.736,1012350000.0
2008-09-23 16:00:00,74.75,74.858,74.714,74.852,833470000.0
2008-09-23 16:15:00,74.851,74.917,74.775,74.826,1063030000.0
2008-09-23 16:30:00,74.87,74.875,74.709,74.709,780790000.0
2008-09-23 16:45:00,74.713,74.811,74.631,74.811,604830000.0
2008-09-23 17:00:00,74.827,74.851,74.718,74.836,804160000.0
2008-09-23 17:15:00,74.819,74.898,74.773,74.882,607480000.0
2008-09-23 17:30:00,74.89,74.901,74.764,74.81,593370000.0
2008-09-23 17:45:00,74.812,74.91,74.692,74.692,643630000.0
2008-09-23 18:00:00,74.685,74.831,74.671,74.747,556470000.0
2008-09-23 18:15:00,74.755,74.771,74.674,74.696,465190000.0
2008-09-23 18:30:00,74.717,74.747,74.622,74.651,667260000.0
2008-09-23 18:45:00,74.664,74.747,74.621,74.737,539520000.0
2008-09-23 19:00:00,74.753,74.753,74.582,74.696,573100000.0
2008-09-23 19:15:00,74.723,74.723,74.61,74.611,761170000.0
2008-09-23 19:30:00,74.595,74.618,74.504,74.564,425230000.0
2008-09-23 19:45:00,74.58,74.614,74.504,74.554,682210000.0
2008-09-23 20:00:00,74.576,74.583,74.449,74.493,534090000.0
2008-09-23 20:15:00,74.492,74.492,74.37,74.456,802500000.0
2008-09-23 20:30:00,74.486,74.526,74.353,74.415,1409800000.0
2008-09-23 20:45:00,74.42,74.53,74.375,74.429,1288020000.0
2008-09-23 21:00:00,74.443,74.499,74.4,74.489,1027270000.0
2008-09-23 21:15:00,74.5,74.574,74.44,74.44,1678960000.0
2008-09-23 21:30:00,74.473,74.483,74.401,74.449,1528870000.0
2008-09-23 21:45:00,74.458,74.465,74.39,74.403,1367380000.0
2008-09-23 22:00:00,74.412,74.424,74.307,74.307,1249830000.0
2008-09-23 22:15:00,74.317,74.352,74.246,74.274,1234760000.0
2008-09-23 22:30:00,74.291,74.503,74.254,74.417,1265320000.0
2008-09-23 22:45:00,74.44,74.475,74.355,74.439,1029280000.0
2008-09-23 23:00:00,74.463,74.463,74.342,74.374,971840000.0
2008-09-23 23:15:00,74.399,74.443,74.391,74.416,669370000.0
2008-09-23 23:30:00,74.442,74.522,74.392,74.505,639990000.0
2008-09-23 23:45:00,74.541,74.583,74.481,74.556,920670000.0
2008-09-24 00:00:00,74.58,74.633,74.55,74.591,1275150000.0
2008-09-24 00:15:00,74.615,74.615,74.478,74.504,1149660000.0
2008-09-24 00:30:00,74.536,74.555,74.49,74.509,797740000.0
2008-09-24 00:45:00,74.521,74.576,74.489,74.531,739410000.0
2008-09-24 01:00:00,74.542,74.603,74.493,74.558,724160000.0
2008-09-24 01:15:00,74.573,74.573,74.429,74.497,1351310000.0
2008-09-24 01:30:00,74.534,74.554,74.476,74.52,1051700000.0
2008-09-24 01:45:00,74.563,74.633,74.528,74.53,937470000.0
2008-09-24 02:00:00,74.504,74.555,74.426,74.461,1008370000.0
2008-09-24 02:15:00,74.489,74.543,74.435,74.476,1177670000.0
2008-09-24 02:30:00,74.498,74.498,74.395,74.426,1124780000.0
2008-09-24 02:45:00,74.441,74.555,74.424,74.428,986330000.0
2008-09-24 03:00:00,74.456,74.535,74.409,74.49,957730000.0
2008-09-24 03:15:00,74.507,74.526,74.444,74.457,1007810000.0
2008-09-24 03:30:00,74.507,74.525,74.398,74.481,1257290000.0
2008-09-24 03:45:00,74.474,74.624,74.453,74.542,1059670000.0
2008-09-24 04:00:00,74.57,74.6,74.496,74.542,830310000.0
2008-09-24 04:15:00,74.557,74.631,74.538,74.61,1013640000.0
2008-09-24 04:30:00,74.614,74.633,74.564,74.633,960880000.0
2008-09-24 04:45:00,74.642,74.71,74.615,74.661,1056130000.0
2008-09-24 05:00:00,74.686,74.722,74.605,74.624,1069730000.0
2008-09-24 05:15:00,74.654,74.689,74.564,74.597,668940000.0
2008-09-24 05:30:00,74.595,74.654,74.571,74.582,205880000.0
2008-09-24 05:45:00,74.586,74.636,74.585,74.623,209720000.0
2008-09-24 06:00:00,74.635,74.66,74.578,74.648,155400000.0
2008-09-24 06:15:00,74.664,74.681,74.61,74.643,211800000.0
2008-09-24 06:30:00,74.649,74.729,74.624,74.725,195980000.0
2008-09-24 06:45:00,74.74,74.762,74.688,74.708,206140000.0
2008-09-24 07:00:00,74.718,74.752,74.649,74.671,201440000.0
2008-09-24 07:15:00,74.701,74.754,74.646,74.704,212110000.0
2008-09-24 07:30:00,74.712,74.779,74.699,74.716,245700000.0
2008-09-24 07:45:00,74.727,74.873,74.713,74.849,237270000.0
2008-09-24 08:00:00,74.868,74.887,74.773,74.844,211140000.0
2008-09-24 08:15:00,74.861,74.882,74.666,74.71,240630000.0
2008-09-24 08:30:00,74.719,74.791,74.672,74.78,192800000.0
2008-09-24 08:45:00,74.776,74.955,74.776,74.941,204110000.0
2008-09-24 09:00:00,74.944,75.002,74.878,74.978,200190000.0
2008-09-24 09:15:00,74.991,75.019,74.912,74.935,227260000.0
2008-09-24 09:30:00,74.958,74.976,74.853,74.857,195140000.0
2008-09-24 09:45:00,74.865,74.873,74.712,74.72,201520000.0
2008-09-24 10:00:00,74.76,74.847,74.663,74.705,226880000.0
2008-09-24 10:15:00,74.722,74.726,74.59,74.59,233750000.0
2008-09-24 10:30:00,74.608,74.753,74.583,74.733,191470000.0
2008-09-24 10:45:00,74.754,74.754,74.657,74.667,222690000.0
2008-09-24 11:00:00,74.688,74.699,74.56,74.567,223680000.0
2008-09-24 11:15:00,74.56,74.623,74.532,74.532,218640000.0
2008-09-24 11:30:00,74.54,74.591,74.533,74.587,228250000.0
2008-09-24 11:45:00,74.6,74.623,74.552,74.592,265490000.0
2008-09-24 12:00:00,74.576,74.707,74.57,74.654,211610000.0
2008-09-24 12:15:00,74.653,74.663,74.557,74.576,214960000.0
2008-09-24 12:30:00,74.585,74.628,74.54,74.543,172900000.0
2008-09-24 12:45:00,74.563,74.611,74.526,74.561,205910000.0
2008-09-24 13:00:00,74.582,74.633,74.506,74.536,217190000.0
2008-09-24 13:15:00,74.546,74.575,74.503,74.526,217830000.0
2008-09-24 13:30:00,74.533,74.547,74.391,74.413,233830000.0
2008-09-24 13:45:00,74.427,74.451,74.344,74.44,185440000.0
2008-09-24 14:00:00,74.453,74.481,74.392,74.481,217800000.0
2008-09-24 14:15:00,74.483,74.492,74.333,74.481,201320000.0
2008-09-24 14:30:00,74.503,74.544,74.431,74.462,223420000.0
2008-09-24 14:45:00,74.465,74.468,74.361,74.392,551660000.0
2008-09-24 15:00:00,74.421,74.434,74.345,74.406,675870000.0
2008-09-24 15:15:00,74.424,74.427,74.271,74.293,662520000.0
2008-09-24 15:30:00,74.304,74.339,74.153,74.224,918040000.0
2008-09-24 15:45:00,74.219,74.245,74.163,74.173,1019460000.0
2008-09-24 16:00:00,74.195,74.226,74.127,74.188,856130000.0
2008-09-24 16:15:00,74.193,74.322,74.16,74.321,1080160000.0
2008-09-24 16:30:00,74.338,74.413,74.264,74.41,786600000.0
2008-09-24 16:45:00,74.44,74.542,74.395,74.454,612680000.0
2008-09-24 17:00:00,74.441,74.488,74.358,74.453,797400000.0
2008-09-24 17:15:00,74.467,74.471,74.375,74.433,602840000.0
2008-09-24 17:30:00,74.449,74.521,74.398,74.43,593750000.0
2008-09-24 17:45:00,74.435,74.463,74.382,74.449,651680000.0
2008-09-24 18:00:00,74.461,74.503,74.425,74.483,552640000.0
2008-09-24 18:15:00,74.488,74.582,74.468,74.517,486590000.0
2008-09-24 18:30:00,74.532,74.532,74.366,74.435,689260000.0
2008-09-24 18:45:00,74.456,74.481,74.389,74.44,531250000.0
2008-09-24 19:00:00,74.447,74.48,74.371,74.43,522340000.0
2008-09-24 19:15:00,74.464,74.554,74.427,74.5,809040000.0
2008-09-24 19:30:00,74.529,74.551,74.398,74.473,486740000.0
2008-09-24 19:45:00,74.467,74.467,74.282,74.341,716670000.0
2008-09-24 20:00:00,74.38,74.419,74.34,74.353,570960000.0
2008-09-24 20:15:00,74.377,74.47,74.365,74.47,835480000.0
2008-09-24 20:30:00,74.488,74.498,74.416,74.45,1450270000.0
2008-09-24 20:45:00,74.446,74.468,74.333,74.349,1307150000.0
2008-09-24 21:00:00,74.341,74.44,74.329,74.418,1118400000.0
2008-09-24 21:15:00,74.441,74.468,74.351,74.457,1571180000.0
2008-09-24 21:30:00,74.474,74.503,74.387,74.404,1459000000.0
2008-09-24 21:45:00,74.419,74.465,74.359,74.462,1335610000.0
2008-09-24 22:00:00,74.489,74.525,74.437,74.517,1155280000.0
2008-09-24 22:15:00,74.536,74.584,74.47,74.564,1248870000.0
2008-09-24 22:30:00,74.597,74.615,74.537,74.545,1221950000.0
2008-09-24 22:45:00,74.573,74.573,74.446,74.499,950770000.0
2008-09-24 23:00:00,74.514,74.632,74.498,74.6,901470000.0
2008-09-24 23:15:00,74.631,74.636,74.564,74.595,751810000.0
2008-09-24 23:30:00,74.623,74.631,74.547,74.608,556310000.0
2008-09-24 23:45:00,74.651,74.651,74.514,74.532,753190000.0
2008-09-25 00:00:00,74.554,74.621,74.527,74.602,1063230000.0
2008-09-25 00:15:00,74.618,74.619,74.551,74.557,743850000.0
2008-09-25 00:30:00,74.584,74.589,74.521,74.529,793130000.0
2008-09-25 00:45:00,74.559,74.568,74.501,74.53,741670000.0
2008-09-25 01:00:00,74.551,74.551,74.461,74.485,739110000.0
2008-09-25 01:15:00,74.494,74.526,74.467,74.472,1248760000.0
2008-09-25 01:30:00,74.496,74.525,74.449,74.504,1065220000.0
2008-09-25 01:45:00,74.529,74.529,74.476,74.481,796660000.0
2008-09-25 02:00:00,74.534,74.569,74.499,74.535,957090000.0
2008-09-25 02:15:00,74.627,74.627,74.52,74.562,1191780000.0
2008-09-25 02:30:00,74.585,74.612,74.558,74.558,1026680000.0
2008-09-25 02:45:00,74.574,74.574,74.41,74.47,1031560000.0
2008-09-25 03:00:00,74.483,74.513,74.442,74.459,982990000.0
2008-09-25 03:15:00,74.473,74.473,74.308,74.386,984550000.0
2008-09-25 03:30:00,74.401,74.455,74.37,74.413,1282680000.0
2008-09-25 03:45:00,74.437,74.45,74.316,74.419,1059150000.0
2008-09-25 04:00:00,74.453,74.472,74.408,74.454,838800000.0
2008-09-25 04:15:00,74.456,74.492,74.422,74.456,1006020000.0
2008-09-25 04:30:00,74.468,74.503,74.432,74.466,970230000.0
2008-09-25 04:45:00,74.473,74.473,74.372,74.372,934500000.0
2008-09-25 05:00:00,74.396,74.458,74.373,74.426,986130000.0
2008-09-25 05:15:00,74.434,74.465,74.423,74.452,622750000.0
2008-09-25 05:30:00,74.468,74.493,74.423,74.456,183030000.0
2008-09-25 05:45:00,74.472,74.483,74.391,74.391,178080000.0
2008-09-25 06:00:00,74.401,74.481,74.391,74.435,206750000.0
2008-09-25 06:15:00,74.428,74.437,74.359,74.403,232400000.0
2008-09-25 06:30:00,74.421,74.449,74.379,74.427,192570000.0
2008-09-25 06:45:00,74.459,74.539,74.42,74.463,206980000.0
2008-09-25 07:00:00,74.476,74.487,74.443,74.46,194540000.0
2008-09-25 07:15:00,74.486,74.495,74.417,74.451,218240000.0
2008-09-25 07:30:00,74.463,74.463,74.379,74.444,240700000.0
2008-09-25 07:45:00,74.449,74.458,74.385,74.455,250660000.0
2008-09-25 08:00:00,74.48,74.48,74.321,74.355,245890000.0
2008-09-25 08:15:00,74.36,74.453,74.336,74.426,235500000.0
2008-09-25 08:30:00,74.444,74.484,74.371,74.388,206580000.0
2008-09-25 08:45:00,74.421,74.421,74.319,74.381,223190000.0
2008-09-25 09:00:00,74.401,74.401,74.173,74.21,205190000.0
2008-09-25 09:15:00,74.221,74.295,74.185,74.262,223030000.0
2008-09-25 09:30:00,74.274,74.389,74.267,74.383,207530000.0
2008-09-25 09:45:00,74.399,74.399,74.256,74.267,207780000.0
2008-09-25 10:00:00,74.264,74.415,74.258,74.388,231010000.0
2008-09-25 10:15:00,74.391,74.397,74.334,74.376,188280000.0
2008-09-25 10:30:00,74.382,74.436,74.361,74.361,200100000.0
2008-09-25 10:45:00,74.381,74.417,74.351,74.399,215610000.0
2008-09-25 11:00:00,74.406,74.468,74.356,74.435,223970000.0
2008-09-25 11:15:00,74.449,74.529,74.414,74.512,216460000.0
2008-09-25 11:30:00,74.552,74.553,74.471,74.522,211440000.0
2008-09-25 11:45:00,74.537,74.537,74.427,74.428,233210000.0
2008-09-25 12:00:00,74.443,74.46,74.387,74.44,219780000.0
2008-09-25 12:15:00,74.453,74.491,74.409,74.462,217040000.0
2008-09-25 12:30:00,74.478,74.483,74.351,74.373,199260000.0
2008-09-25 12:45:00,74.369,74.457,74.369,74.426,218270000.0
2008-09-25 13:00:00,74.441,74.474,74.381,74.465,211220000.0
2008-09-25 13:15:00,74.502,74.502,74.41,74.424,221960000.0
2008-09-25 13:30:00,74.451,74.461,74.388,74.39,219400000.0
2008-09-25 13:45:00,74.415,74.47,74.396,74.452,187460000.0
2008-09-25 14:00:00,74.455,74.564,74.452,74.558,214100000.0
2008-09-25 14:15:00,74.566,74.609,74.544,74.569,219600000.0
2008-09-25 14:30:00,74.499,74.511,74.308,74.348,217900000.0
2008-09-25 14:45:00,74.356,74.47,74.352,74.459,588560000.0
2008-09-25 15:00:00,74.47,74.498,74.404,74.411,675120000.0
2008-09-25 15:15:00,74.396,74.466,74.396,74.409,667940000.0
2008-09-25 15:30:00,74.413,74.474,74.365,74.462,960610000.0
2008-09-25 15:45:00,74.465,74.636,74.462,74.621,1027020000.0
2008-09-25 16:00:00,74.643,74.789,74.543,74.789,842160000.0
2008-09-25 16:15:00,74.81,74.882,74.731,74.745,1063580000.0
2008-09-25 16:30:00,74.748,74.75,74.634,74.708,769860000.0
2008-09-25 16:45:00,74.713,74.771,74.67,74.771,608210000.0
2008-09-25 17:00:00,74.779,74.78,74.685,74.776,825610000.0
2008-09-25 17:15:00,74.794,74.826,74.735,74.795,605510000.0
2008-09-25 17:30:00,74.806,74.913,74.783,74.858,614640000.0
2008-09-25 17:45:00,74.866,74.881,74.749,74.749,660010000.0
2008-09-25 18:00:00,74.773,74.842,74.698,74.791,537760000.0
2008-09-25 18:15:00,74.823,74.861,74.758,74.791,502220000.0
2008-09-25 18:30:00,74.807,74.847,74.775,74.807,720910000.0
2008-09-25 18:45:00,74.818,74.96,74.794,74.96,521780000.0
2008-09-25 19:00:00,74.983,75.063,74.853,74.853,552380000.0
2008-09-25 19:15:00,74.872,74.994,74.849,74.969,759350000.0
2008-09-25 19:30:00,75.003,75.127,74.974,75.013,489880000.0
2008-09-25 19:45:00,75.052,75.113,74.967,75.027,706180000.0
2008-09-25 20:00:00,75.04,75.04,74.881,74.881,553210000.0
2008-09-25 20:15:00,74.912,74.955,74.807,74.946,811270000.0
2008-09-25 20:30:00,74.958,74.977,74.865,74.865,1463540000.0
2008-09-25 20:45:00,74.894,74.918,74.674,74.737,1292510000.0
2008-09-25 21:00:00,74.754,74.776,74.708,74.71,1102430000.0
2008-09-25 21:15:00,74.732,74.732,74.651,74.667,1585120000.0
2008-09-25 21:30:00,74.696,74.73,74.667,74.682,1447920000.0
2008-09-25 21:45:00,74.722,74.763,74.631,74.683,1300110000.0
2008-09-25 22:00:00,74.707,74.713,74.667,74.698,1152810000.0
2008-09-25 22:15:00,74.714,74.757,74.689,74.718,1157130000.0
2008-09-25 22:30:00,74.735,74.823,74.713,74.81,1164200000.0
2008-09-25 22:45:00,74.835,74.902,74.811,74.835,1056690000.0
2008-09-25 23:00:00,74.859,74.859,74.727,74.733,1020500000.0
2008-09-25 23:15:00,74.772,74.776,74.695,74.706,764710000.0
2008-09-25 23:30:00,74.713,74.79,74.692,74.736,561980000.0
2008-09-25 23:45:00,74.762,74.786,74.728,74.766,786680000.0
2008-09-26 00:00:00,74.784,74.825,74.61,74.635,1285120000.0
2008-09-26 00:15:00,74.656,74.727,74.628,74.671,1062980000.0
2008-09-26 00:30:00,74.684,74.757,74.653,74.697,928610000.0
2008-09-26 00:45:00,74.718,74.726,74.69,74.7,854590000.0
2008-09-26 01:00:00,74.723,74.795,74.697,74.739,996480000.0
2008-09-26 01:15:00,74.763,74.765,74.716,74.741,1149100000.0
2008-09-26 01:30:00,74.751,74.751,74.604,74.619,1129940000.0
2008-09-26 01:45:00,74.644,74.675,74.511,74.514,870200000.0
2008-09-26 02:00:00,74.511,74.576,74.511,74.541,1029500000.0
2008-09-26 02:15:00,74.556,74.589,74.529,74.54,1121210000.0
2008-09-26 02:30:00,74.555,74.581,74.388,74.426,1156120000.0
2008-09-26 02:45:00,74.432,74.568,74.416,74.471,1036920000.0
2008-09-26 03:00:00,74.494,74.5,74.416,74.473,996380000.0
2008-09-26 03:15:00,74.495,74.503,74.433,74.451,1024850000.0
2008-09-26 03:30:00,74.469,74.484,74.404,74.427,1331410000.0
2008-09-26 03:45:00,74.451,74.455,74.394,74.414,973120000.0
2008-09-26 04:00:00,74.419,74.444,74.383,74.392,784810000.0
2008-09-26 04:15:00,74.411,74.471,74.397,74.446,969930000.0
2008-09-26 04:30:00,74.474,74.474,74.372,74.405,897410000.0
2008-09-26 04:45:00,74.426,74.465,74.403,74.434,1011160000.0
2008-09-26 05:00:00,74.448,74.467,74.421,74.444,1032970000.0
2008-09-26 05:15:00,74.454,74.456,74.411,74.411,628810000.0
2008-09-26 05:30:00,74.433,74.433,74.384,74.39,210310000.0
2008-09-26 05:45:00,74.389,74.39,74.307,74.331,207480000.0
2008-09-26 06:00:00,74.36,74.361,74.294,74.308,200090000.0
2008-09-26 06:15:00,74.313,74.322,74.263,74.271,232750000.0
2008-09-26 06:30:00,74.284,74.284,74.217,74.222,208090000.0
2008-09-26 06:45:00,74.24,74.289,74.19,74.257,199010000.0
2008-09-26 07:00:00,74.28,74.28,74.154,74.182,191590000.0
2008-09-26 07:15:00,74.198,74.223,74.163,74.163,207760000.0
2008-09-26 07:30:00,74.177,74.177,74.131,74.17,230530000.0
2008-09-26 07:45:00,74.161,74.161,74.085,74.148,242090000.0
2008-09-26 08:00:00,74.147,74.147,74.072,74.097,227040000.0
2008-09-26 08:15:00,74.113,74.179,74.087,74.142,226350000.0
2008-09-26 08:30:00,74.156,74.251,74.139,74.196,212830000.0
2008-09-26 08:45:00,74.221,74.257,74.113,74.131,207890000.0
2008-09-26 09:00:00,74.171,74.171,73.877,73.877,198010000.0
2008-09-26 09:15:00,73.884,74.02,73.836,73.953,229560000.0
2008-09-26 09:30:00,73.976,73.976,73.805,73.826,210710000.0
2008-09-26 09:45:00,73.847,73.941,73.752,73.764,212860000.0
2008-09-26 10:00:00,73.807,73.829,73.656,73.661,223210000.0
2008-09-26 10:15:00,73.677,73.799,73.657,73.769,209650000.0
2008-09-26 10:30:00,73.778,73.788,73.726,73.755,200220000.0
2008-09-26 10:45:00,73.776,73.915,73.733,73.872,217310000.0
2008-09-26 11:00:00,73.896,73.896,73.738,73.792,217690000.0
2008-09-26 11:15:00,73.818,73.827,73.717,73.721,227620000.0
2008-09-26 11:30:00,73.744,73.901,73.716,73.883,212740000.0
2008-09-26 11:45:00,73.869,73.914,73.802,73.816,241690000.0
2008-09-26 12:00:00,73.834,73.879,73.777,73.817,214560000.0
2008-09-26 12:15:00,73.83,73.85,73.76,73.768,233390000.0
2008-09-26 12:30:00,73.78,73.803,73.742,73.769,171920000.0
2008-09-26 12:45:00,73.772,73.786,73.724,73.746,209560000.0
2008-09-26 13:00:00,73.772,73.772,73.708,73.737,219140000.0
2008-09-26 13:15:00,73.764,73.797,73.727,73.737,193500000.0
2008-09-26 13:30:00,73.774,73.866,73.746,73.837,219260000.0
2008-09-26 13:45:00,73.872,73.928,73.771,73.814,212590000.0
2008-09-26 14:00:00,73.825,73.948,73.781,73.856,220360000.0
2008-09-26 14:15:00,73.884,73.918,73.726,73.753,206430000.0
2008-09-26 14:30:00,73.78,73.843,73.681,73.808,190260000.0
2008-09-26 14:45:00,73.825,73.869,73.774,73.853,590280000.0
2008-09-26 15:00:00,73.851,74.087,73.827,74.069,671700000.0
2008-09-26 15:15:00,74.076,74.157,73.985,74.065,655150000.0
2008-09-26 15:30:00,74.049,74.068,73.855,73.907,949440000.0
2008-09-26 15:45:00,73.897,74.085,73.859,74.085,1025340000.0
2008-09-26 16:00:00,74.125,74.264,74.078,74.197,838910000.0
2008-09-26 16:15:00,74.208,74.399,74.174,74.387,1067350000.0
2008-09-26 16:30:00,74.413,74.441,74.236,74.261,763860000.0
2008-09-26 16:45:00,74.279,74.302,74.186,74.275,594300000.0
2008-09-26 17:00:00,74.305,74.41,74.273,74.299,811440000.0
2008-09-26 17:15:00,74.287,74.331,74.229,74.243,618990000.0
2008-09-26 17:30:00,74.264,74.336,74.243,74.303,596860000.0
2008-09-26 17:45:00,74.313,74.364,74.239,74.25,611620000.0
2008-09-26 18:00:00,74.251,74.329,74.205,74.26,561750000.0
2008-09-26 18:15:00,74.276,74.347,74.215,74.344,439090000.0
2008-09-26 18:30:00,74.362,74.394,74.309,74.313,689910000.0
2008-09-26 18:45:00,74.323,74.39,74.305,74.352,543790000.0
2008-09-26 19:00:00,74.355,74.388,74.286,74.366,557900000.0
2008-09-26 19:15:00,74.383,74.385,74.315,74.363,748340000.0
2008-09-26 19:30:00,74.373,74.38,74.308,74.335,467650000.0
2008-09-26 19:45:00,74.34,74.378,74.291,74.321,694760000.0
2008-09-26 20:00:00,74.344,74.375,74.304,74.307,546420000.0
2008-09-26 20:15:00,74.337,74.355,74.275,74.293,814810000.0
2008-09-26 20:30:00,74.306,74.316,74.208,74.27,1428480000.0
2008-09-26 20:45:00,74.305,74.314,74.248,74.304,1291960000.0
2008-09-26 21:00:00,74.33,74.33,74.271,74.305,954350000.0
2008-09-26 21:15:00,74.297,74.331,74.239,74.307,1566010000.0
2008-09-26 21:30:00,74.323,74.323,74.241,74.274,1519040000.0
2008-09-26 21:45:00,74.292,74.307,74.235,74.285,1249250000.0
2008-09-26 22:00:00,74.317,74.335,74.244,74.248,1390020000.0
2008-09-26 22:15:00,74.263,74.318,74.263,74.286,1167190000.0
2008-09-26 22:30:00,74.303,74.316,74.263,74.272,1170240000.0
2008-09-26 22:45:00,74.283,74.287,74.165,74.185,1027790000.0
2008-09-29 02:00:00,74.453,74.511,74.418,74.435,947390000.0
2008-09-29 02:15:00,74.451,74.546,74.424,74.487,1138220000.0
2008-09-29 02:30:00,74.509,74.574,74.483,74.574,1316130000.0
2008-09-29 02:45:00,74.58,74.643,74.553,74.567,1018020000.0
2008-09-29 03:00:00,74.604,74.679,74.587,74.67,973170000.0
2008-09-29 03:15:00,74.691,74.765,74.554,74.568,1031450000.0
2008-09-29 03:30:00,74.548,74.668,74.545,74.609,1152170000.0
2008-09-29 03:45:00,74.623,74.648,74.542,74.635,1260610000.0
2008-09-29 04:00:00,74.661,74.661,74.541,74.547,928450000.0
2008-09-29 04:15:00,74.562,74.566,74.395,74.412,695390000.0
2008-09-29 04:30:00,74.428,74.452,74.382,74.441,872400000.0
2008-09-29 04:45:00,74.442,74.461,74.383,74.417,1056200000.0
2008-09-29 05:00:00,74.44,74.44,74.388,74.414,1031590000.0
2008-09-29 05:15:00,74.431,74.469,74.391,74.468,1350250000.0
2008-09-29 05:30:00,74.495,74.537,74.423,74.448,1316190000.0
2008-09-29 05:45:00,74.459,74.459,74.405,74.431,1382650000.0
2008-09-29 06:00:00,74.455,74.517,74.392,74.402,1364060000.0
2008-09-29 06:15:00,74.43,74.433,74.381,74.388,1527280000.0
2008-09-29 06:30:00,74.391,74.394,74.327,74.354,1683450000.0
2008-09-29 06:45:00,74.434,74.44,74.348,74.397,1149770000.0
2008-09-29 07:00:00,74.409,74.413,74.292,74.336,1288360000.0
2008-09-29 07:15:00,74.352,74.358,74.294,74.323,1410170000.0
2008-09-29 07:30:00,74.326,74.36,74.289,74.324,786180000.0
2008-09-29 07:45:00,74.323,74.323,74.218,74.291,509830000.0
2008-09-29 08:00:00,74.301,74.319,74.213,74.239,677120000.0
2008-09-29 08:15:00,74.262,74.264,74.098,74.151,457010000.0
2008-09-29 08:30:00,74.179,74.182,74.022,74.132,740290000.0
2008-09-29 08:45:00,74.137,74.2,74.066,74.144,565010000.0
2008-09-29 09:00:00,74.154,74.229,74.115,74.184,518940000.0
2008-09-29 09:15:00,74.184,74.203,74.067,74.139,678770000.0
2008-09-29 09:30:00,74.169,74.204,73.996,74.039,466800000.0
2008-09-29 09:45:00,74.01,74.03,73.91,73.939,549670000.0
2008-09-29 10:00:00,73.948,73.993,73.887,73.971,649810000.0
2008-09-29 10:15:00,73.986,74.036,73.939,74.017,573910000.0
2008-09-29 10:30:00,74.018,74.093,73.927,74.05,614050000.0
2008-09-29 10:45:00,74.063,74.08,73.976,73.976,789130000.0
2008-09-29 11:00:00,73.997,74.109,73.995,74.055,599220000.0
2008-09-29 11:15:00,74.07,74.126,74.03,74.072,773960000.0
2008-09-29 11:30:00,74.067,74.119,74.032,74.049,1039510000.0
2008-09-29 11:45:00,74.078,74.108,73.982,74.052,820540000.0
2008-09-29 12:00:00,74.08,74.131,74.019,74.104,1009910000.0
2008-09-29 12:15:00,74.109,74.117,74.036,74.048,929810000.0
2008-09-29 12:30:00,74.057,74.067,73.923,74.012,630260000.0
2008-09-29 12:45:00,74.056,74.078,73.972,73.998,670430000.0
2008-09-29 13:00:00,74.018,74.039,73.927,73.981,555940000.0
2008-09-29 13:15:00,73.996,74.074,73.961,73.98,200970000.0
2008-09-29 13:30:00,73.997,74.107,73.972,74.023,174290000.0
2008-09-29 13:45:00,74.056,74.072,73.972,73.984,207850000.0
2008-09-29 14:00:00,73.983,74.051,73.954,74.024,183870000.0
2008-09-29 14:15:00,74.015,74.084,73.833,73.907,180040000.0
2008-09-29 14:30:00,73.943,73.966,73.789,73.794,189780000.0
2008-09-29 14:45:00,73.829,73.829,73.71,73.738,198040000.0
2008-09-29 15:00:00,73.778,73.79,73.67,73.697,170620000.0
2008-09-29 15:15:00,73.707,73.715,73.631,73.697,178630000.0
2008-09-29 15:30:00,73.763,73.77,73.616,73.621,204960000.0
2008-09-29 15:45:00,73.636,73.649,73.54,73.586,191070000.0
2008-09-29 16:00:00,73.656,73.73,73.578,73.635,223740000.0
2008-09-29 16:15:00,73.606,73.61,73.15,73.393,210870000.0
2008-09-29 16:30:00,73.416,73.445,73.203,73.232,201070000.0
2008-09-29 16:45:00,73.261,73.44,73.235,73.288,188510000.0
2008-09-29 17:00:00,73.273,73.364,73.256,73.274,207520000.0
2008-09-29 17:15:00,73.298,73.408,73.232,73.401,158790000.0
2008-09-29 17:30:00,73.414,73.432,73.351,73.383,155410000.0
2008-09-29 17:45:00,73.411,73.549,73.387,73.511,234780000.0
2008-09-29 18:00:00,73.48,73.572,73.439,73.529,190460000.0
2008-09-29 18:15:00,73.535,73.535,73.295,73.356,167380000.0
2008-09-29 18:30:00,73.353,73.542,73.313,73.522,199450000.0
2008-09-29 18:45:00,73.539,73.587,73.437,73.581,170510000.0
2008-09-29 19:00:00,73.616,73.664,73.566,73.629,193000000.0
2008-09-29 19:15:00,73.631,73.692,73.566,73.679,183640000.0
2008-09-29 19:30:00,73.712,73.712,73.1,73.166,223380000.0
2008-09-29 19:45:00,73.124,73.428,72.895,73.31,214050000.0
2008-09-29 20:00:00,73.31,73.46,73.058,73.119,242330000.0
2008-09-29 20:15:00,73.127,73.298,73.009,73.096,225970000.0
2008-09-29 20:30:00,73.139,73.256,73.105,73.174,216620000.0
2008-09-29 20:45:00,73.194,73.209,72.983,73.02,173010000.0
2008-09-29 21:00:00,73.049,73.136,72.892,72.933,194100000.0
2008-09-29 21:15:00,72.946,72.946,72.791,72.795,175790000.0
2008-09-29 21:30:00,72.801,72.846,72.69,72.833,219890000.0
2008-09-29 21:45:00,72.857,72.857,72.75,72.762,163880000.0
2008-09-29 22:00:00,72.77,72.85,72.71,72.71,200410000.0
2008-09-29 22:15:00,72.726,72.857,72.639,72.848,197000000.0
2008-09-29 22:30:00,72.863,72.89,72.786,72.819,605800000.0
2008-09-29 22:45:00,72.847,72.908,72.715,72.715,981770000.0
2008-09-29 23:00:00,72.748,72.832,72.612,72.649,975730000.0
2008-09-29 23:15:00,72.679,72.718,72.63,72.682,905350000.0
2008-09-29 23:30:00,72.71,72.755,72.645,72.655,962550000.0
2008-09-29 23:45:00,72.688,72.697,72.621,72.634,844640000.0
2008-09-30 00:00:00,72.669,72.689,72.573,72.593,1100590000.0
2008-09-30 00:15:00,72.641,72.642,72.37,72.375,1297740000.0
2008-09-30 00:30:00,72.406,72.476,72.216,72.437,1044760000.0
2008-09-30 00:45:00,72.47,72.47,72.195,72.378,983350000.0
2008-09-30 01:00:00,72.412,72.412,72.314,72.327,1051090000.0
2008-09-30 01:15:00,72.345,72.462,72.299,72.411,1144560000.0
2008-09-30 01:30:00,72.448,72.594,72.411,72.568,1175460000.0
2008-09-30 01:45:00,72.597,72.73,72.507,72.718,1039820000.0
2008-09-30 02:00:00,72.778,72.834,72.661,72.661,932790000.0
2008-09-30 02:15:00,72.684,72.763,72.595,72.705,817310000.0
2008-09-30 02:30:00,72.741,72.84,72.705,72.747,1388290000.0
2008-09-30 02:45:00,72.782,72.782,72.282,72.485,1197360000.0
2008-09-30 03:00:00,72.511,72.602,72.404,72.456,1014590000.0
2008-09-30 03:15:00,72.452,72.518,72.354,72.456,1100750000.0
2008-09-30 03:30:00,72.463,72.501,72.407,72.423,996610000.0
2008-09-30 03:45:00,72.451,72.521,72.391,72.485,1056040000.0
2008-09-30 04:00:00,72.524,72.641,72.489,72.628,440950000.0
2008-09-30 04:15:00,72.665,72.77,72.652,72.758,208420000.0
2008-09-30 04:30:00,72.751,72.819,72.746,72.796,206120000.0
2008-09-30 04:45:00,72.824,72.88,72.762,72.782,207510000.0
2008-09-30 05:00:00,72.803,72.803,72.658,72.671,197810000.0
2008-09-30 05:15:00,72.696,72.793,72.633,72.768,193520000.0
2008-09-30 05:30:00,72.787,72.806,72.681,72.729,199390000.0
2008-09-30 05:45:00,72.748,72.813,72.727,72.791,218280000.0
2008-09-30 06:00:00,72.81,72.847,72.779,72.817,185960000.0
2008-09-30 06:15:00,72.842,72.873,72.771,72.773,183930000.0
2008-09-30 06:30:00,72.805,72.805,72.736,72.744,202980000.0
2008-09-30 06:45:00,72.778,72.905,72.748,72.901,218450000.0
2008-09-30 07:00:00,72.929,72.929,72.826,72.857,195620000.0
2008-09-30 07:15:00,72.843,73.001,72.838,72.942,217590000.0
2008-09-30 07:30:00,72.955,72.97,72.897,72.951,211410000.0
2008-09-30 07:45:00,72.966,72.966,72.809,72.832,201660000.0
2008-09-30 08:00:00,72.834,72.861,72.733,72.821,211020000.0
2008-09-30 08:15:00,72.85,72.952,72.819,72.952,213850000.0
2008-09-30 08:30:00,72.954,72.954,72.777,72.788,214400000.0
2008-09-30 08:45:00,72.806,73.003,72.78,73.003,214850000.0
2008-09-30 09:00:00,73.004,73.14,73.004,73.072,210410000.0
2008-09-30 09:15:00,73.124,73.257,73.074,73.257,215350000.0
2008-09-30 09:30:00,73.279,73.377,73.237,73.314,224010000.0
2008-09-30 09:45:00,73.352,73.38,73.25,73.333,213780000.0
2008-09-30 10:00:00,73.335,73.39,73.265,73.297,216290000.0
2008-09-30 10:15:00,73.322,73.423,73.285,73.396,216480000.0
2008-09-30 10:30:00,73.41,73.452,73.345,73.414,210030000.0
2008-09-30 10:45:00,73.432,73.61,73.408,73.584,206380000.0
2008-09-30 11:00:00,73.619,73.669,73.581,73.593,199240000.0
2008-09-30 11:15:00,73.627,73.662,73.57,73.608,189020000.0
2008-09-30 11:30:00,73.619,73.692,73.551,73.687,201610000.0
2008-09-30 11:45:00,73.71,73.718,73.649,73.682,177590000.0
2008-09-30 12:00:00,73.704,73.717,73.492,73.494,205120000.0
2008-09-30 12:15:00,73.52,73.52,73.389,73.405,202700000.0
2008-09-30 12:30:00,73.425,73.551,73.416,73.453,253010000.0
2008-09-30 12:45:00,73.471,73.607,73.445,73.482,233060000.0
2008-09-30 13:00:00,73.499,73.499,73.37,73.406,223660000.0
2008-09-30 13:15:00,73.435,73.521,73.414,73.462,229860000.0
2008-09-30 13:30:00,73.476,73.586,73.436,73.526,198530000.0
2008-09-30 13:45:00,73.526,73.546,73.456,73.502,207980000.0
2008-09-30 14:00:00,73.519,73.603,73.459,73.54,212060000.0
2008-09-30 14:15:00,73.558,73.614,73.517,73.599,204710000.0
2008-09-30 14:30:00,73.632,73.682,73.604,73.668,241460000.0
2008-09-30 14:45:00,73.685,73.756,73.529,73.53,819030000.0
2008-09-30 15:00:00,73.553,73.647,73.465,73.623,1321280000.0
2008-09-30 15:15:00,73.632,73.733,73.6,73.633,1143190000.0
2008-09-30 15:30:00,73.677,73.732,73.626,73.644,1368880000.0
2008-09-30 15:45:00,73.663,73.691,73.433,73.454,1522720000.0
2008-09-30 16:00:00,73.467,73.7,73.444,73.7,1428530000.0
2008-09-30 16:15:00,73.714,73.887,73.686,73.791,1211360000.0
2008-09-30 16:30:00,73.813,73.916,73.744,73.88,1430880000.0
2008-09-30 16:45:00,73.894,74.229,73.857,74.197,1242760000.0
2008-09-30 17:00:00,74.21,74.21,73.878,73.913,1342560000.0
2008-09-30 17:15:00,73.893,73.9,73.729,73.803,1069240000.0
2008-09-30 17:30:00,73.838,73.838,73.627,73.704,984710000.0
2008-09-30 17:45:00,73.737,73.847,73.642,73.847,979120000.0
2008-09-30 18:00:00,73.869,73.869,73.704,73.775,787090000.0
2008-09-30 18:15:00,73.77,73.868,73.631,73.833,1032750000.0
2008-09-30 18:30:00,73.86,73.882,73.755,73.882,1298490000.0
2008-09-30 18:45:00,73.908,73.961,73.822,73.961,1243550000.0
2008-09-30 19:00:00,74.001,74.001,73.799,73.864,990220000.0
2008-09-30 19:15:00,73.882,73.889,73.805,73.853,1103810000.0
2008-09-30 19:30:00,73.874,74.002,73.855,73.911,1021360000.0
2008-09-30 19:45:00,73.943,74.029,73.922,73.937,1377290000.0
2008-09-30 20:00:00,73.964,73.983,73.886,73.936,1115310000.0
2008-09-30 20:15:00,73.947,73.947,73.811,73.823,1132910000.0
2008-09-30 20:30:00,73.842,73.948,73.819,73.931,1311790000.0
2008-09-30 20:45:00,73.949,73.973,73.86,73.971,1245030000.0
2008-09-30 21:00:00,73.993,74.029,73.943,73.977,1194170000.0
2008-09-30 21:15:00,73.992,74.035,73.934,74.035,1598270000.0
2008-09-30 21:30:00,74.04,74.08,73.976,74.034,1408620000.0
2008-09-30 21:45:00,74.086,74.086,73.928,73.958,1177260000.0
2008-09-30 22:00:00,73.989,73.99,73.924,73.958,1444380000.0
2008-09-30 22:15:00,73.992,74.008,73.957,73.975,1195740000.0
2008-09-30 22:30:00,74.022,74.047,73.958,74.0,1254220000.0
2008-09-30 22:45:00,74.041,74.064,73.838,73.859,1039650000.0
2008-09-30 23:00:00,73.891,73.95,73.831,73.841,897070000.0
2008-09-30 23:15:00,73.85,73.906,73.824,73.855,904080000.0
2008-09-30 23:30:00,73.874,73.915,73.845,73.893,674900000.0
2008-09-30 23:45:00,73.921,73.941,73.779,73.779,744360000.0
2008-10-01 00:00:00,73.802,73.87,73.772,73.817,1130000000.0
2008-10-01 00:15:00,73.859,73.859,73.817,73.836,932080000.0
2008-10-01 00:30:00,73.874,73.932,73.838,73.911,957190000.0
2008-10-01 00:45:00,73.934,73.934,73.879,73.891,785840000.0
2008-10-01 01:00:00,73.913,73.913,73.817,73.855,1008460000.0
2008-10-01 01:15:00,73.873,73.946,73.81,73.94,1151470000.0
2008-10-01 01:30:00,73.954,73.955,73.912,73.946,1007230000.0
2008-10-01 01:45:00,73.897,73.973,73.875,73.93,757140000.0
2008-10-01 02:00:00,73.912,74.047,73.908,74.036,848370000.0
2008-10-01 02:15:00,74.05,74.125,74.03,74.113,758750000.0
2008-10-01 02:30:00,74.133,74.241,74.106,74.207,1279010000.0
2008-10-01 02:45:00,74.245,74.319,74.105,74.201,1084050000.0
2008-10-01 03:00:00,74.204,74.22,74.074,74.083,910430000.0
2008-10-01 03:15:00,74.094,74.134,74.014,74.014,1006280000.0
2008-10-01 03:30:00,74.034,74.08,73.985,74.01,935120000.0
2008-10-01 03:45:00,74.034,74.037,73.892,73.892,967980000.0
2008-10-01 04:00:00,73.908,73.945,73.808,73.818,415820000.0
2008-10-01 04:15:00,73.827,73.827,73.603,73.603,181920000.0
2008-10-01 04:30:00,73.608,73.639,73.514,73.585,161710000.0
2008-10-01 04:45:00,73.605,73.657,73.575,73.639,178850000.0
2008-10-01 05:00:00,73.666,73.679,73.627,73.679,173640000.0
2008-10-01 05:15:00,73.703,73.773,73.685,73.734,175590000.0
2008-10-01 05:30:00,73.743,73.743,73.654,73.707,217590000.0
2008-10-01 05:45:00,73.727,73.732,73.679,73.732,210310000.0
2008-10-01 06:00:00,73.742,73.742,73.65,73.674,202000000.0
2008-10-01 06:15:00,73.68,73.72,73.599,73.599,201780000.0
2008-10-01 06:30:00,73.614,73.721,73.578,73.705,207460000.0
2008-10-01 06:45:00,73.694,73.749,73.668,73.679,215610000.0
2008-10-01 07:00:00,73.677,73.71,73.608,73.627,215280000.0
2008-10-01 07:15:00,73.618,73.711,73.61,73.651,208580000.0
2008-10-01 07:30:00,73.65,73.778,73.643,73.739,208710000.0
2008-10-01 07:45:00,73.749,73.828,73.739,73.769,196280000.0
2008-10-01 08:00:00,73.799,73.802,73.665,73.709,187280000.0
2008-10-01 08:15:00,73.742,73.801,73.712,73.749,207220000.0
2008-10-01 08:30:00,73.779,73.921,73.748,73.914,216690000.0
2008-10-01 08:45:00,73.926,73.968,73.865,73.968,204650000.0
2008-10-01 09:00:00,73.973,73.984,73.85,73.889,213190000.0
2008-10-01 09:15:00,73.916,74.055,73.874,74.022,224760000.0
2008-10-01 09:30:00,74.05,74.057,73.976,74.001,214190000.0
2008-10-01 09:45:00,74.01,74.113,73.984,74.064,192610000.0
2008-10-01 10:00:00,74.07,74.07,73.974,74.007,223930000.0
2008-10-01 10:15:00,74.023,74.041,73.929,73.981,229630000.0
2008-10-01 10:30:00,73.996,73.996,73.877,73.923,201830000.0
2008-10-01 10:45:00,73.949,74.205,73.929,74.095,229090000.0
2008-10-01 11:00:00,74.143,74.165,74.094,74.128,208180000.0
2008-10-01 11:15:00,74.17,74.172,74.048,74.063,202530000.0
2008-10-01 11:30:00,74.082,74.082,73.963,73.987,203250000.0
2008-10-01 11:45:00,73.992,74.061,73.961,74.043,192720000.0
2008-10-01 12:00:00,74.059,74.177,74.042,74.128,198010000.0
2008-10-01 12:15:00,74.141,74.141,74.051,74.092,209850000.0
2008-10-01 12:30:00,74.08,74.126,74.021,74.042,219490000.0
2008-10-01 12:45:00,74.051,74.059,73.933,73.975,206860000.0
2008-10-01 13:00:00,73.957,74.07,73.936,74.068,227170000.0
2008-10-01 13:15:00,74.075,74.102,74.015,74.034,223760000.0
2008-10-01 13:30:00,74.041,74.081,74.013,74.057,187450000.0
2008-10-01 13:45:00,74.066,74.118,74.04,74.049,217600000.0
2008-10-01 14:00:00,74.051,74.082,74.005,74.005,203530000.0
2008-10-01 14:15:00,74.028,74.052,73.906,73.941,202760000.0
2008-10-01 14:30:00,73.962,73.967,73.855,73.903,241560000.0
2008-10-01 14:45:00,73.908,73.99,73.908,73.954,850500000.0
2008-10-01 15:00:00,73.964,73.968,73.901,73.955,1363350000.0
2008-10-01 15:15:00,73.96,73.96,73.83,73.875,1150280000.0
2008-10-01 15:30:00,73.884,73.89,73.675,73.694,1388490000.0
2008-10-01 15:45:00,73.703,73.742,73.553,73.644,1514610000.0
2008-10-01 16:00:00,73.619,73.619,73.193,73.29,1459720000.0
2008-10-01 16:15:00,73.33,73.348,73.188,73.308,1255730000.0
2008-10-01 16:30:00,73.34,73.42,73.271,73.349,1462860000.0
2008-10-01 16:45:00,73.313,73.466,73.306,73.414,1254380000.0
2008-10-01 17:00:00,73.395,73.546,73.306,73.46,1369510000.0
2008-10-01 17:15:00,73.496,73.625,73.412,73.595,1098680000.0
2008-10-01 17:30:00,73.602,73.678,73.526,73.616,1010610000.0
2008-10-01 17:45:00,73.624,73.804,73.57,73.735,1013440000.0
2008-10-01 18:00:00,73.777,73.802,73.629,73.72,798300000.0
2008-10-01 18:15:00,73.738,73.814,73.677,73.692,1072580000.0
2008-10-01 18:30:00,73.742,73.78,73.652,73.731,1347700000.0
2008-10-01 18:45:00,73.748,73.748,73.606,73.722,1281980000.0
2008-10-01 19:00:00,73.729,73.729,73.591,73.667,1007270000.0
2008-10-01 19:15:00,73.693,73.72,73.497,73.63,1119130000.0
2008-10-01 19:30:00,73.629,73.715,73.493,73.678,1018690000.0
2008-10-01 19:45:00,73.697,73.712,73.546,73.573,1428120000.0
2008-10-01 20:00:00,73.607,73.646,73.548,73.623,1182900000.0
2008-10-01 20:15:00,73.644,73.7,73.593,73.7,1135780000.0
2008-10-01 20:30:00,73.723,73.765,73.679,73.737,1322720000.0
2008-10-01 20:45:00,73.76,73.777,73.614,73.636,1291670000.0
2008-10-01 21:00:00,73.65,73.699,73.586,73.679,1211180000.0
2008-10-01 21:15:00,73.692,73.754,73.677,73.699,1597380000.0
2008-10-01 21:30:00,73.729,73.78,73.68,73.78,1378680000.0
2008-10-01 21:45:00,73.801,73.827,73.748,73.778,1267410000.0
2008-10-01 22:00:00,73.783,73.804,73.681,73.681,1419830000.0
2008-10-01 22:15:00,73.692,73.695,73.576,73.606,1226130000.0
2008-10-01 22:30:00,73.622,73.622,73.509,73.519,1321590000.0
2008-10-01 22:45:00,73.54,73.575,73.434,73.476,1105820000.0
2008-10-01 23:00:00,73.496,73.537,73.468,73.517,1067530000.0
2008-10-01 23:15:00,73.513,73.534,73.411,73.468,928640000.0
2008-10-01 23:30:00,73.475,73.538,73.458,73.519,691100000.0
2008-10-01 23:45:00,73.534,73.584,73.5,73.536,790780000.0
2008-10-02 00:00:00,73.553,73.588,73.529,73.58,697800000.0
2008-10-02 00:15:00,73.599,73.607,73.539,73.59,823350000.0
2008-10-02 00:30:00,73.607,73.634,73.578,73.629,557310000.0
2008-10-02 00:45:00,73.644,73.68,73.617,73.657,922070000.0
2008-10-02 01:00:00,73.671,73.775,73.63,73.731,988010000.0
2008-10-02 01:15:00,73.764,73.778,73.713,73.757,1312740000.0
2008-10-02 01:30:00,73.752,73.796,73.721,73.756,1059680000.0
2008-10-02 01:45:00,73.773,73.773,73.685,73.69,846740000.0
2008-10-02 02:00:00,73.687,73.777,73.657,73.681,869340000.0
2008-10-02 02:15:00,73.701,73.703,73.625,73.697,756100000.0
2008-10-02 02:30:00,73.685,73.714,73.628,73.629,1304710000.0
2008-10-02 02:45:00,73.653,73.714,73.608,73.686,1097740000.0
2008-10-02 03:00:00,73.704,73.792,73.672,73.792,963620000.0
2008-10-02 03:15:00,73.801,73.802,73.68,73.703,1044610000.0
2008-10-02 03:30:00,73.713,73.713,73.542,73.542,971810000.0
2008-10-02 03:45:00,73.528,73.613,73.459,73.462,988270000.0
2008-10-02 04:00:00,73.481,73.598,73.416,73.531,445340000.0
2008-10-02 04:15:00,73.531,73.559,73.448,73.448,191380000.0
2008-10-02 04:30:00,73.444,73.547,73.424,73.511,178110000.0
2008-10-02 04:45:00,73.519,73.524,73.425,73.443,198500000.0
2008-10-02 05:00:00,73.461,73.482,73.41,73.465,176800000.0
2008-10-02 05:15:00,73.462,73.555,73.444,73.471,181920000.0
2008-10-02 05:30:00,73.481,73.536,73.436,73.502,201350000.0
2008-10-02 05:45:00,73.523,73.546,73.485,73.527,200230000.0
2008-10-02 06:00:00,73.55,73.552,73.482,73.482,189870000.0
2008-10-02 06:15:00,73.497,73.546,73.463,73.504,185030000.0
2008-10-02 06:30:00,73.532,73.532,73.406,73.438,205240000.0
2008-10-02 06:45:00,73.469,73.493,73.442,73.469,205270000.0
2008-10-02 07:00:00,73.466,73.494,73.437,73.459,179540000.0
2008-10-02 07:15:00,73.462,73.506,73.443,73.489,205400000.0
2008-10-02 07:30:00,73.493,73.572,73.462,73.492,222910000.0
2008-10-02 07:45:00,73.496,73.515,73.438,73.489,195210000.0
2008-10-02 08:00:00,73.522,73.523,73.368,73.394,204990000.0
2008-10-02 08:15:00,73.408,73.449,73.322,73.358,210360000.0
2008-10-02 08:30:00,73.36,73.422,73.323,73.392,207550000.0
2008-10-02 08:45:00,73.389,73.389,73.242,73.295,207970000.0
2008-10-02 09:00:00,73.279,73.336,73.261,73.279,209430000.0
2008-10-02 09:15:00,73.285,73.344,72.95,72.972,215610000.0
2008-10-02 09:30:00,72.956,73.067,72.926,73.025,209980000.0
2008-10-02 09:45:00,73.042,73.078,72.968,72.987,212320000.0
2008-10-02 10:00:00,73.026,73.04,72.931,73.008,215620000.0
2008-10-02 10:15:00,73.064,73.064,72.971,73.013,202320000.0
2008-10-02 10:30:00,73.023,73.124,73.005,73.11,224090000.0
2008-10-02 10:45:00,73.121,73.16,73.006,73.022,235230000.0
2008-10-02 11:00:00,73.041,73.072,72.983,72.983,200930000.0
2008-10-02 11:15:00,73.009,73.028,72.913,72.968,194610000.0
2008-10-02 11:30:00,72.986,72.992,72.911,72.953,191170000.0
2008-10-02 11:45:00,72.951,72.964,72.858,72.858,192530000.0
2008-10-02 12:00:00,72.876,72.95,72.843,72.937,215190000.0
2008-10-02 12:15:00,72.967,72.969,72.89,72.901,214450000.0
2008-10-02 12:30:00,72.916,72.973,72.902,72.925,239690000.0
2008-10-02 12:45:00,72.946,73.037,72.924,72.992,213780000.0
2008-10-02 13:00:00,73.01,73.043,72.903,72.937,223650000.0
2008-10-02 13:15:00,72.931,72.957,72.872,72.938,246930000.0
2008-10-02 13:30:00,72.938,72.998,72.925,72.998,217160000.0
2008-10-02 13:45:00,72.942,73.039,72.858,73.039,205460000.0
2008-10-02 14:00:00,73.04,73.052,72.942,72.984,211220000.0
2008-10-02 14:15:00,72.991,73.055,72.96,73.019,215810000.0
2008-10-02 14:30:00,73.02,73.069,72.929,72.986,259880000.0
2008-10-02 14:45:00,72.989,73.025,72.84,72.897,838090000.0
2008-10-02 15:00:00,72.913,72.991,72.824,72.916,1087240000.0
2008-10-02 15:15:00,72.92,72.92,72.755,72.838,1137280000.0
2008-10-02 15:30:00,72.857,72.911,72.74,72.748,1399490000.0
2008-10-02 15:45:00,72.749,72.783,72.633,72.742,1547340000.0
2008-10-02 16:00:00,72.738,72.807,72.683,72.787,1475890000.0
2008-10-02 16:15:00,72.808,72.813,72.575,72.599,1209570000.0
2008-10-02 16:30:00,72.649,72.792,72.643,72.736,1208520000.0
2008-10-02 16:45:00,72.752,72.752,72.6,72.662,1095870000.0
2008-10-02 17:00:00,72.628,72.638,72.515,72.524,1371280000.0
2008-10-02 17:15:00,72.544,72.663,72.524,72.613,848640000.0
2008-10-02 17:30:00,72.613,72.625,72.484,72.578,998650000.0
2008-10-02 17:45:00,72.602,72.693,72.555,72.66,1004570000.0
2008-10-02 18:00:00,72.673,72.68,72.579,72.632,796980000.0
2008-10-02 18:15:00,72.658,72.675,72.604,72.655,1062400000.0
2008-10-02 18:30:00,72.653,72.799,72.621,72.731,1348510000.0
2008-10-02 18:45:00,72.754,72.785,72.654,72.758,1272750000.0
2008-10-02 19:00:00,72.773,72.773,72.594,72.67,991520000.0
2008-10-02 19:15:00,72.672,72.745,72.645,72.707,1014510000.0
2008-10-02 19:30:00,72.736,72.771,72.695,72.753,1016540000.0
2008-10-02 19:45:00,72.772,72.786,72.675,72.751,1411960000.0
2008-10-02 20:00:00,72.76,72.76,72.666,72.706,1136770000.0
2008-10-02 20:15:00,72.716,72.716,72.601,72.612,1160690000.0
2008-10-02 20:30:00,72.623,72.625,72.545,72.598,1287760000.0
2008-10-02 20:45:00,72.604,72.622,72.563,72.583,1271850000.0
2008-10-02 21:00:00,72.584,72.603,72.53,72.542,973930000.0
2008-10-02 21:15:00,72.553,72.553,72.471,72.482,1610710000.0
2008-10-02 21:30:00,72.508,72.55,72.433,72.485,1489140000.0
2008-10-02 21:45:00,72.52,72.614,72.473,72.508,1281970000.0
2008-10-02 22:00:00,72.531,72.556,72.44,72.459,1340540000.0
2008-10-02 22:15:00,72.473,72.53,72.435,72.475,1158000000.0
2008-10-02 22:30:00,72.474,72.564,72.446,72.543,1218570000.0
2008-10-02 22:45:00,72.568,72.633,72.539,72.568,1086540000.0
2008-10-02 23:00:00,72.584,72.633,72.559,72.6,1080230000.0
2008-10-02 23:15:00,72.627,72.734,72.614,72.658,927760000.0
2008-10-02 23:30:00,72.681,72.701,72.592,72.635,618660000.0
2008-10-02 23:45:00,72.661,72.683,72.612,72.668,828760000.0
2008-10-03 00:00:00,72.69,72.69,72.553,72.553,1273170000.0
2008-10-03 00:15:00,72.564,72.564,72.44,72.469,1068490000.0
2008-10-03 00:30:00,72.477,72.558,72.468,72.515,771320000.0
2008-10-03 00:45:00,72.534,72.611,72.501,72.52,775590000.0
2008-10-03 01:00:00,72.545,72.582,72.51,72.537,883760000.0
2008-10-03 01:15:00,72.555,72.57,72.509,72.526,1205170000.0
2008-10-03 01:30:00,72.549,72.569,72.415,72.415,846040000.0
2008-10-03 01:45:00,72.433,72.445,72.323,72.42,927120000.0
2008-10-03 02:00:00,72.415,72.484,72.39,72.434,878950000.0
2008-10-03 02:15:00,72.452,72.46,72.33,72.34,764360000.0
2008-10-03 02:30:00,72.373,72.403,72.333,72.388,1309450000.0
2008-10-03 02:45:00,72.422,72.542,72.371,72.517,976870000.0
2008-10-03 03:00:00,72.542,72.542,72.46,72.477,919890000.0
2008-10-03 03:15:00,72.484,72.526,72.454,72.508,996100000.0
2008-10-03 03:30:00,72.523,72.523,72.434,72.442,933360000.0
2008-10-03 03:45:00,72.465,72.533,72.437,72.488,952160000.0
2008-10-03 04:00:00,72.508,72.561,72.487,72.506,420970000.0
2008-10-03 04:15:00,72.523,72.523,72.394,72.45,199080000.0
2008-10-03 04:30:00,72.469,72.471,72.399,72.463,192970000.0
2008-10-03 04:45:00,72.462,72.487,72.425,72.47,201080000.0
2008-10-03 05:00:00,72.486,72.496,72.449,72.495,193610000.0
2008-10-03 05:15:00,72.492,72.567,72.475,72.536,159780000.0
2008-10-03 05:30:00,72.562,72.562,72.494,72.514,216430000.0
2008-10-03 05:45:00,72.527,72.556,72.491,72.554,214890000.0
2008-10-03 06:00:00,72.574,72.659,72.549,72.659,203660000.0
2008-10-03 06:15:00,72.669,72.75,72.642,72.734,204300000.0
2008-10-03 06:30:00,72.753,72.753,72.642,72.682,204560000.0
2008-10-03 06:45:00,72.689,72.689,72.591,72.658,204490000.0
2008-10-03 07:00:00,72.674,72.723,72.601,72.656,208460000.0
2008-10-03 07:15:00,72.667,72.724,72.604,72.672,221640000.0
2008-10-03 07:30:00,72.7,72.761,72.675,72.726,226610000.0
2008-10-03 07:45:00,72.725,72.736,72.637,72.691,212550000.0
2008-10-03 08:00:00,72.706,72.76,72.644,72.657,209440000.0
2008-10-03 08:15:00,72.684,72.696,72.636,72.692,211030000.0
2008-10-03 08:30:00,72.704,72.79,72.673,72.769,220650000.0
2008-10-03 08:45:00,72.769,72.771,72.696,72.771,196320000.0
2008-10-03 09:00:00,72.792,72.792,72.671,72.685,208280000.0
2008-10-03 09:15:00,72.69,72.69,72.585,72.642,210010000.0
2008-10-03 09:30:00,72.639,72.639,72.465,72.498,199610000.0
2008-10-03 09:45:00,72.497,72.542,72.413,72.427,211470000.0
2008-10-03 10:00:00,72.424,72.519,72.402,72.453,227640000.0
2008-10-03 10:15:00,72.488,72.517,72.446,72.477,232590000.0
2008-10-03 10:30:00,72.476,72.507,72.422,72.483,204690000.0
2008-10-03 10:45:00,72.501,72.55,72.476,72.532,215950000.0
2008-10-03 11:00:00,72.536,72.563,72.505,72.527,211680000.0
2008-10-03 11:15:00,72.539,72.665,72.524,72.658,205330000.0
2008-10-03 11:30:00,72.674,72.674,72.404,72.414,205660000.0
2008-10-03 11:45:00,72.401,72.52,72.398,72.494,216610000.0
2008-10-03 12:00:00,72.489,72.546,72.452,72.452,207710000.0
2008-10-03 12:15:00,72.475,72.514,72.419,72.514,211040000.0
2008-10-03 12:30:00,72.523,72.575,72.444,72.481,228910000.0
2008-10-03 12:45:00,72.479,72.479,72.356,72.367,210210000.0
2008-10-03 13:00:00,72.362,72.524,72.358,72.457,231940000.0
2008-10-03 13:15:00,72.47,72.495,72.426,72.438,223630000.0
2008-10-03 13:30:00,72.432,72.432,72.348,72.38,195760000.0
2008-10-03 13:45:00,72.395,72.405,72.361,72.405,221010000.0
2008-10-03 14:00:00,72.412,72.466,72.264,72.264,206780000.0
2008-10-03 14:15:00,72.272,72.336,72.159,72.183,222040000.0
2008-10-03 14:30:00,72.128,72.39,72.031,72.301,234330000.0
2008-10-03 14:45:00,72.315,72.436,72.311,72.399,838590000.0
2008-10-03 15:00:00,72.394,72.499,72.342,72.461,1336750000.0
2008-10-03 15:15:00,72.455,72.501,72.248,72.365,1181800000.0
2008-10-03 15:30:00,72.344,72.622,72.344,72.588,1395520000.0
2008-10-03 15:45:00,72.591,72.628,72.538,72.556,1561520000.0
2008-10-03 16:00:00,72.55,72.639,72.456,72.611,1470290000.0
2008-10-03 16:15:00,72.636,72.702,72.599,72.701,1256970000.0
2008-10-03 16:30:00,72.713,72.83,72.705,72.798,1447720000.0
2008-10-03 16:45:00,72.807,73.109,72.784,73.003,1272290000.0
2008-10-03 17:00:00,72.998,73.127,72.95,73.094,1375220000.0
2008-10-03 17:15:00,73.109,73.134,72.968,73.036,1084750000.0
2008-10-03 17:30:00,73.026,73.03,72.897,72.936,1008940000.0
2008-10-03 17:45:00,72.923,72.968,72.813,72.868,1016420000.0
2008-10-03 18:00:00,72.881,72.912,72.824,72.879,776040000.0
2008-10-03 18:15:00,72.914,73.039,72.875,73.027,1056200000.0
2008-10-03 18:30:00,73.017,73.173,72.961,73.112,1309670000.0
2008-10-03 18:45:00,73.127,73.213,73.106,73.161,1262790000.0
2008-10-03 19:00:00,73.199,73.285,73.142,73.157,999680000.0
2008-10-03 19:15:00,73.17,73.25,72.964,73.059,1107010000.0
2008-10-03 19:30:00,73.039,73.061,72.577,72.577,1033410000.0
2008-10-03 19:45:00,72.606,72.944,72.604,72.767,1409020000.0
2008-10-03 20:00:00,72.803,72.925,72.659,72.905,1131010000.0
2008-10-03 20:15:00,72.902,72.925,72.677,72.677,1134390000.0
2008-10-03 20:30:00,72.69,72.799,72.617,72.748,1321940000.0
2008-10-03 20:45:00,72.751,72.773,72.627,72.762,1233610000.0
2008-10-03 21:00:00,72.773,72.81,72.729,72.735,1221090000.0
2008-10-03 21:15:00,72.764,72.773,72.669,72.732,1576670000.0
2008-10-03 21:30:00,72.762,72.799,72.66,72.664,1496950000.0
2008-10-03 21:45:00,72.684,72.703,72.57,72.572,1278820000.0
2008-10-03 22:00:00,72.598,72.66,72.532,72.596,1435830000.0
2008-10-03 22:15:00,72.614,72.665,72.578,72.595,1357990000.0
2008-10-03 22:30:00,72.616,72.665,72.473,72.489,1337580000.0
2008-10-03 22:45:00,72.521,72.692,72.493,72.584,1160200000.0
2008-10-06 02:00:00,71.868,71.932,71.743,71.748,917580000.0
2008-10-06 02:15:00,71.763,71.773,71.521,71.573,1133410000.0
2008-10-06 02:30:00,71.558,71.659,71.486,71.594,1349320000.0
2008-10-06 02:45:00,71.613,71.733,71.537,71.717,1013160000.0
2008-10-06 03:00:00,71.744,71.744,71.613,71.649,984530000.0
2008-10-06 03:15:00,71.659,71.713,71.528,71.528,1025970000.0
2008-10-06 03:30:00,71.543,71.553,71.478,71.53,1181190000.0
2008-10-06 03:45:00,71.519,71.68,71.496,71.657,1278960000.0
2008-10-06 04:00:00,71.687,71.687,71.609,71.622,900320000.0
2008-10-06 04:15:00,71.632,71.635,71.563,71.575,696130000.0
2008-10-06 04:30:00,71.57,71.598,71.531,71.581,969890000.0
2008-10-06 04:45:00,71.586,71.586,71.474,71.501,1064530000.0
2008-10-06 05:00:00,71.507,71.528,71.323,71.329,1143890000.0
2008-10-06 05:15:00,71.349,71.349,71.198,71.244,1311120000.0
2008-10-06 05:30:00,71.261,71.321,71.145,71.174,1351630000.0
2008-10-06 05:45:00,71.177,71.193,71.061,71.076,1423510000.0
2008-10-06 06:00:00,71.097,71.097,70.751,70.811,1272290000.0
2008-10-06 06:15:00,70.814,70.825,70.479,70.624,1499580000.0
2008-10-06 06:30:00,70.608,70.608,70.349,70.476,1619890000.0
2008-10-06 06:45:00,70.495,70.599,70.387,70.549,1201800000.0
2008-10-06 07:00:00,70.557,70.625,70.398,70.492,1254440000.0
2008-10-06 07:15:00,70.481,70.616,70.458,70.569,1347690000.0
2008-10-06 07:30:00,70.586,70.714,70.555,70.695,1164110000.0
2008-10-06 07:45:00,70.726,70.726,70.614,70.687,1139680000.0
2008-10-06 08:00:00,70.7,70.716,70.568,70.607,1394930000.0
2008-10-06 08:15:00,70.616,70.689,70.601,70.627,1024450000.0
2008-10-06 08:30:00,70.628,70.751,70.59,70.72,1120960000.0
2008-10-06 08:45:00,70.717,70.855,70.689,70.83,996090000.0
2008-10-06 09:00:00,70.838,70.858,70.661,70.843,1308960000.0
2008-10-06 09:15:00,70.857,70.986,70.799,70.931,1314640000.0
2008-10-06 09:30:00,70.946,70.959,70.825,70.919,1056020000.0
2008-10-06 09:45:00,70.939,71.027,70.892,71.004,791150000.0
2008-10-06 10:00:00,71.009,71.014,70.707,70.71,1002220000.0
2008-10-06 10:15:00,70.715,70.742,70.588,70.707,1001000000.0
2008-10-06 10:30:00,70.714,70.744,70.645,70.673,1090320000.0
2008-10-06 10:45:00,70.689,70.726,70.646,70.721,1359140000.0
2008-10-06 11:00:00,70.723,70.726,70.651,70.668,1269900000.0
2008-10-06 11:15:00,70.663,70.843,70.64,70.816,1442650000.0
2008-10-06 11:30:00,70.815,70.815,70.644,70.665,1261730000.0
2008-10-06 11:45:00,70.672,70.723,70.591,70.596,1466170000.0
2008-10-06 12:00:00,70.607,70.616,70.526,70.554,1561550000.0
2008-10-06 12:15:00,70.561,70.563,70.425,70.483,1380640000.0
2008-10-06 12:30:00,70.48,70.546,70.339,70.524,1180870000.0
2008-10-06 12:45:00,70.547,70.569,70.375,70.375,1353710000.0
2008-10-06 13:00:00,70.374,70.413,70.352,70.386,790620000.0
2008-10-06 13:15:00,70.41,70.522,70.342,70.467,188720000.0
2008-10-06 13:30:00,70.486,70.566,70.454,70.566,201380000.0
2008-10-06 13:45:00,70.578,70.656,70.472,70.513,194800000.0
2008-10-06 14:00:00,70.551,70.614,70.481,70.527,200020000.0
2008-10-06 14:15:00,70.54,70.591,70.453,70.459,167420000.0
2008-10-06 14:30:00,70.485,70.595,70.461,70.527,206660000.0
2008-10-06 14:45:00,70.535,70.611,70.483,70.528,207610000.0
2008-10-06 15:00:00,70.547,70.593,70.327,70.37,182740000.0
2008-10-06 15:15:00,70.374,70.386,70.024,70.039,237900000.0
2008-10-06 15:30:00,70.015,70.088,69.941,70.017,215810000.0
2008-10-06 15:45:00,69.999,70.031,69.853,69.854,193190000.0
2008-10-06 16:00:00,69.831,69.946,69.33,69.36,181070000.0
2008-10-06 16:15:00,69.28,69.284,68.28,68.35,150380000.0
2008-10-06 16:30:00,68.388,68.79,68.313,68.625,168700000.0
2008-10-06 16:45:00,68.586,69.011,68.55,68.851,198040000.0
2008-10-06 17:00:00,68.789,69.005,68.781,68.876,183680000.0
2008-10-06 17:15:00,68.868,68.925,68.829,68.921,201010000.0
2008-10-06 17:30:00,68.895,68.957,68.822,68.955,215530000.0
2008-10-06 17:45:00,68.967,69.021,68.793,68.886,188070000.0
2008-10-06 18:00:00,68.9,68.906,68.742,68.832,180370000.0
2008-10-06 18:15:00,68.843,68.848,68.522,68.6,169800000.0
2008-10-06 18:30:00,68.634,68.721,68.559,68.615,182260000.0
2008-10-06 18:45:00,68.618,68.756,68.549,68.718,177540000.0
2008-10-06 19:00:00,68.631,68.693,68.608,68.619,161770000.0
2008-10-06 19:15:00,68.62,68.732,68.535,68.625,186750000.0
2008-10-06 19:30:00,68.608,68.678,68.564,68.595,178840000.0
2008-10-06 19:45:00,68.582,68.582,68.243,68.53,186380000.0
2008-10-06 20:00:00,68.526,68.537,68.295,68.296,195180000.0
2008-10-06 20:15:00,68.314,68.359,68.225,68.278,200790000.0
2008-10-06 20:30:00,68.247,68.444,68.246,68.318,212370000.0
2008-10-06 20:45:00,68.317,68.566,68.289,68.515,189030000.0
2008-10-06 21:00:00,68.513,68.63,68.389,68.599,207290000.0
2008-10-06 21:15:00,68.659,68.892,68.604,68.818,184290000.0
2008-10-06 21:30:00,68.797,68.93,68.678,68.875,159040000.0
2008-10-06 21:45:00,68.923,69.214,68.89,69.155,166990000.0
2008-10-06 22:00:00,69.19,69.426,69.169,69.37,219480000.0
2008-10-06 22:15:00,69.386,69.676,69.361,69.452,187780000.0
2008-10-06 22:30:00,69.468,69.481,69.304,69.406,148400000.0
2008-10-06 22:45:00,69.444,69.523,69.374,69.4,194070000.0
2008-10-06 23:00:00,69.411,69.421,69.309,69.379,173740000.0
2008-10-06 23:15:00,69.372,69.372,68.992,69.033,131290000.0
2008-10-06 23:30:00,69.028,69.137,68.984,69.023,178540000.0
2008-10-06 23:45:00,69.056,69.186,69.004,69.154,398480000.0
2008-10-07 00:00:00,69.176,69.185,69.071,69.071,949130000.0
2008-10-07 00:15:00,69.079,69.158,68.99,69.053,874380000.0
2008-10-07 00:30:00,69.063,69.232,69.043,69.188,961720000.0
2008-10-07 00:45:00,69.203,69.464,69.181,69.407,933240000.0
2008-10-07 01:00:00,69.408,69.577,69.408,69.462,1094650000.0
2008-10-07 01:15:00,69.433,69.449,69.222,69.388,1288610000.0
2008-10-07 01:30:00,69.383,69.383,69.253,69.283,759810000.0
2008-10-07 01:45:00,69.312,69.332,69.255,69.299,881460000.0
2008-10-07 02:00:00,69.337,69.339,69.182,69.194,1086400000.0
2008-10-07 02:15:00,69.208,69.433,69.205,69.302,995670000.0
2008-10-07 02:30:00,69.323,69.361,69.245,69.28,956750000.0
2008-10-07 02:45:00,69.302,69.302,69.123,69.146,944530000.0
2008-10-07 03:00:00,69.163,69.163,68.952,69.084,790700000.0
2008-10-07 03:15:00,69.069,69.137,69.046,69.087,1050820000.0
2008-10-07 03:30:00,69.102,69.266,69.07,69.25,1003950000.0
2008-10-07 03:45:00,69.285,69.425,69.26,69.414,1090320000.0
2008-10-07 04:00:00,69.438,69.574,69.419,69.454,1150330000.0
2008-10-07 04:15:00,69.462,69.562,69.444,69.544,1060700000.0
2008-10-07 04:30:00,69.565,69.661,69.511,69.546,714180000.0
2008-10-07 04:45:00,69.565,69.671,69.507,69.582,1263960000.0
2008-10-07 05:00:00,69.597,69.644,69.535,69.577,1229150000.0
2008-10-07 05:15:00,69.583,69.641,69.459,69.598,987170000.0
2008-10-07 05:30:00,69.616,70.294,69.57,70.294,1006970000.0
2008-10-07 05:45:00,70.249,70.507,70.14,70.199,1056380000.0
2008-10-07 06:00:00,70.235,70.634,70.217,70.633,1193020000.0
2008-10-07 06:15:00,70.653,70.662,70.329,70.378,1109210000.0
2008-10-07 06:30:00,70.392,70.549,70.349,70.372,744990000.0
2008-10-07 06:45:00,70.355,70.375,70.241,70.332,883400000.0
2008-10-07 07:00:00,70.351,70.376,70.126,70.273,1331420000.0
2008-10-07 07:15:00,70.272,70.311,70.185,70.267,1085300000.0
2008-10-07 07:30:00,70.294,70.513,70.233,70.343,924390000.0
2008-10-07 07:45:00,70.362,70.403,70.294,70.344,928670000.0
2008-10-07 08:00:00,70.364,70.393,70.198,70.39,1238100000.0
2008-10-07 08:15:00,70.41,70.479,70.352,70.362,1321260000.0
2008-10-07 08:30:00,70.387,70.387,70.105,70.174,1323270000.0
2008-10-07 08:45:00,70.173,70.199,70.03,70.137,1283450000.0
2008-10-07 09:00:00,70.142,70.142,69.914,70.037,1106120000.0
2008-10-07 09:15:00,70.058,70.481,70.05,70.439,1126330000.0
2008-10-07 09:30:00,70.47,70.505,70.128,70.154,934780000.0
2008-10-07 09:45:00,70.198,70.246,70.046,70.09,740140000.0
2008-10-07 10:00:00,70.104,70.104,69.4,69.407,864660000.0
2008-10-07 10:15:00,69.405,69.449,69.138,69.301,1232330000.0
2008-10-07 10:30:00,69.314,69.763,69.247,69.714,1245700000.0
2008-10-07 10:45:00,69.731,69.731,69.388,69.403,1005490000.0
2008-10-07 11:00:00,69.42,69.42,69.24,69.392,1057990000.0
2008-10-07 11:15:00,69.42,69.524,69.145,69.158,992400000.0
2008-10-07 11:30:00,69.178,69.382,69.173,69.32,1269150000.0
2008-10-07 11:45:00,69.343,69.525,69.303,69.411,1129560000.0
2008-10-07 12:00:00,69.436,69.698,69.374,69.677,971840000.0
2008-10-07 12:15:00,69.708,69.729,69.599,69.649,324640000.0
2008-10-07 12:30:00,69.64,69.651,69.417,69.417,211290000.0
2008-10-07 12:45:00,69.437,69.594,69.343,69.519,232890000.0
2008-10-07 13:00:00,69.521,69.683,69.477,69.669,206740000.0
2008-10-07 13:15:00,69.699,69.74,69.6,69.6,210650000.0
2008-10-07 13:30:00,69.64,69.769,69.548,69.711,195430000.0
2008-10-07 13:45:00,69.738,69.778,69.686,69.767,195670000.0
2008-10-07 14:00:00,69.789,69.975,69.784,69.869,212560000.0
2008-10-07 14:15:00,69.918,69.928,69.531,69.535,214860000.0
2008-10-07 14:30:00,69.55,69.649,69.527,69.612,201490000.0
2008-10-07 14:45:00,69.621,69.624,69.333,69.375,825200000.0
2008-10-07 15:00:00,69.434,70.167,69.434,70.13,1154100000.0
2008-10-07 15:15:00,70.124,70.427,70.012,70.425,1056500000.0
2008-10-07 15:30:00,70.416,70.478,70.266,70.279,1205500000.0
2008-10-07 15:45:00,70.3,70.3,69.956,70.037,1478440000.0
2008-10-07 16:00:00,70.051,70.206,69.881,70.099,1449280000.0
2008-10-07 16:15:00,70.096,70.314,70.096,70.272,1231450000.0
2008-10-07 16:30:00,70.292,70.326,70.179,70.243,1413020000.0
2008-10-07 16:45:00,70.26,70.262,70.087,70.134,1114490000.0
2008-10-07 17:00:00,70.104,70.159,69.93,70.057,1249900000.0
2008-10-07 17:15:00,70.094,70.094,69.92,70.033,1033570000.0
2008-10-07 17:30:00,70.052,70.088,69.94,70.023,980160000.0
2008-10-07 17:45:00,70.018,70.047,69.876,69.919,994660000.0
2008-10-07 18:00:00,69.911,69.911,69.619,69.708,746070000.0
2008-10-07 18:15:00,69.714,69.812,69.512,69.545,1048290000.0
2008-10-07 18:30:00,69.575,69.635,69.43,69.581,1296470000.0
2008-10-07 18:45:00,69.613,69.613,69.438,69.462,1195250000.0
2008-10-07 19:00:00,69.429,69.689,69.411,69.628,927190000.0
2008-10-07 19:15:00,69.654,69.654,69.361,69.403,916560000.0
2008-10-07 19:30:00,69.426,69.463,69.24,69.43,1060140000.0
2008-10-07 19:45:00,69.458,69.458,69.251,69.33,1281450000.0
2008-10-07 20:00:00,69.375,69.447,69.284,69.385,947860000.0
2008-10-07 20:15:00,69.401,69.589,69.338,69.481,1028280000.0
2008-10-07 20:30:00,69.514,69.59,69.421,69.46,1323640000.0
2008-10-07 20:45:00,69.461,69.496,69.384,69.39,1299990000.0
2008-10-07 21:00:00,69.401,69.416,69.311,69.323,511020000.0
2008-10-07 21:15:00,69.318,69.352,69.203,69.219,1627740000.0
2008-10-07 21:30:00,69.25,69.25,69.01,69.011,1587780000.0
2008-10-07 21:45:00,69.029,69.029,68.824,68.973,1205950000.0
2008-10-07 22:00:00,68.999,69.047,68.909,69.02,1360990000.0
2008-10-07 22:15:00,69.045,69.077,68.944,68.997,1297720000.0
2008-10-07 22:30:00,69.027,69.081,68.987,69.032,1335390000.0
2008-10-07 22:45:00,69.05,69.143,69.04,69.102,1124440000.0
2008-10-07 23:00:00,69.113,69.129,68.93,68.978,989770000.0
2008-10-07 23:15:00,69.004,69.067,68.99,69.013,957330000.0
2008-10-07 23:30:00,69.027,69.067,68.922,69.067,715070000.0
2008-10-07 23:45:00,69.092,69.291,69.063,69.164,882590000.0
2008-10-08 00:00:00,69.185,69.236,69.048,69.182,1204180000.0
2008-10-08 00:15:00,69.206,69.226,69.098,69.17,1187000000.0
2008-10-08 00:30:00,69.194,69.206,69.103,69.142,960120000.0
2008-10-08 00:45:00,69.167,69.169,69.034,69.116,886320000.0
2008-10-08 01:00:00,69.14,69.14,68.967,69.01,994700000.0
2008-10-08 01:15:00,69.034,69.123,68.988,69.095,1236500000.0
2008-10-08 01:30:00,69.127,69.166,69.001,69.007,981320000.0
2008-10-08 01:45:00,69.023,69.085,68.914,69.024,905460000.0
2008-10-08 02:00:00,69.017,69.105,68.965,69.051,1119230000.0
2008-10-08 02:15:00,69.073,69.14,68.978,69.062,1017860000.0
2008-10-08 02:30:00,69.09,69.119,68.997,69.012,998060000.0
2008-10-08 02:45:00,69.043,69.111,68.984,69.004,1019640000.0
2008-10-08 03:00:00,69.063,69.063,68.961,68.979,1390870000.0
2008-10-08 03:15:00,68.997,69.112,68.95,68.993,1085790000.0
2008-10-08 03:30:00,69.004,69.024,68.859,68.934,1029400000.0
2008-10-08 03:45:00,68.953,69.0,68.864,68.978,1121530000.0
2008-10-08 04:00:00,69.009,69.154,68.941,69.035,1186120000.0
2008-10-08 04:15:00,69.061,69.178,69.006,69.169,1101100000.0
2008-10-08 04:30:00,69.195,69.212,69.061,69.082,744880000.0
2008-10-08 04:45:00,69.094,69.114,69.004,69.044,1293110000.0
2008-10-08 05:00:00,69.043,69.073,69.016,69.05,1250080000.0
2008-10-08 05:15:00,69.072,69.125,69.024,69.038,1004860000.0
2008-10-08 05:30:00,69.054,69.072,68.946,68.958,1023050000.0
2008-10-08 05:45:00,68.983,69.017,68.851,68.983,1092180000.0
2008-10-08 06:00:00,69.003,69.071,68.969,69.008,1209690000.0
2008-10-08 06:15:00,69.034,69.083,68.92,68.973,1147230000.0
2008-10-08 06:30:00,68.994,69.044,68.849,68.849,1043760000.0
2008-10-08 06:45:00,68.873,68.873,68.518,68.592,906510000.0
2008-10-08 07:00:00,68.591,68.608,68.26,68.423,1320000000.0
2008-10-08 07:15:00,68.431,68.47,67.802,67.979,1095320000.0
2008-10-08 07:30:00,68.026,68.205,67.67,67.849,934830000.0
2008-10-08 07:45:00,67.872,68.049,67.778,67.903,929640000.0
2008-10-08 08:00:00,67.915,68.1,67.827,68.076,1268280000.0
2008-10-08 08:15:00,68.1,68.373,68.053,68.147,1317550000.0
2008-10-08 08:30:00,68.158,68.356,68.037,68.146,1316970000.0
2008-10-08 08:45:00,68.17,68.202,67.901,68.008,1321810000.0
2008-10-08 09:00:00,68.009,69.067,67.876,68.734,1115250000.0
2008-10-08 09:15:00,68.752,68.803,68.319,68.326,1125240000.0
2008-10-08 09:30:00,68.324,68.485,68.248,68.436,940960000.0
2008-10-08 09:45:00,68.426,68.426,67.955,68.041,744690000.0
2008-10-08 10:00:00,68.051,68.275,67.955,68.166,898300000.0
2008-10-08 10:15:00,68.168,68.211,68.03,68.082,1279400000.0
2008-10-08 10:30:00,68.076,68.256,68.076,68.164,1248520000.0
2008-10-08 10:45:00,68.181,68.225,67.967,67.974,1021960000.0
2008-10-08 11:00:00,67.997,67.999,67.545,67.668,1049350000.0
2008-10-08 11:15:00,67.702,67.772,67.446,67.471,1014770000.0
2008-10-08 11:30:00,67.528,67.543,67.04,67.247,1301980000.0
2008-10-08 11:45:00,67.288,67.292,67.076,67.129,1138420000.0
2008-10-08 12:00:00,67.151,67.497,67.092,67.497,999020000.0
2008-10-08 12:15:00,67.525,67.735,67.406,67.723,362080000.0
2008-10-08 12:30:00,67.74,67.996,67.627,67.931,200930000.0
2008-10-08 12:45:00,67.955,67.974,67.66,67.727,204020000.0
2008-10-08 13:00:00,67.796,68.996,67.796,68.439,203200000.0
2008-10-08 13:15:00,68.45,68.646,68.303,68.396,215180000.0
2008-10-08 13:30:00,68.446,68.969,68.422,68.633,200070000.0
2008-10-08 13:45:00,68.668,68.668,68.456,68.594,197080000.0
2008-10-08 14:00:00,68.641,68.792,68.59,68.731,219350000.0
2008-10-08 14:15:00,68.748,68.748,68.109,68.195,217890000.0
2008-10-08 14:30:00,68.192,68.291,67.702,67.702,228880000.0
2008-10-08 14:45:00,67.765,67.944,67.547,67.815,812030000.0
2008-10-08 15:00:00,67.803,67.829,67.589,67.622,1167680000.0
2008-10-08 15:15:00,67.632,67.948,67.632,67.826,1068750000.0
2008-10-08 15:30:00,67.861,68.276,67.771,68.191,1304920000.0
2008-10-08 15:45:00,68.197,68.386,68.075,68.278,1489940000.0
2008-10-08 16:00:00,68.338,68.649,68.334,68.58,1450610000.0
2008-10-08 16:15:00,68.575,68.575,68.094,68.258,1229680000.0
2008-10-08 16:30:00,68.311,68.4,68.193,68.22,1396620000.0
2008-10-08 16:45:00,68.272,68.272,68.056,68.109,1124500000.0
2008-10-08 17:00:00,68.145,68.199,67.975,68.048,1230400000.0
2008-10-08 17:15:00,68.044,68.248,68.044,68.18,1013250000.0
2008-10-08 17:30:00,68.209,68.209,67.904,67.974,980930000.0
2008-10-08 17:45:00,67.969,68.07,67.894,67.953,1000970000.0
2008-10-08 18:00:00,67.953,67.964,67.651,67.769,735850000.0
2008-10-08 18:15:00,67.818,67.949,67.7,67.702,994230000.0
2008-10-08 18:30:00,67.718,67.829,67.614,67.739,1292340000.0
2008-10-08 18:45:00,67.723,67.734,67.568,67.682,1171190000.0
2008-10-08 19:00:00,67.711,68.067,67.706,68.062,935300000.0
2008-10-08 19:15:00,68.106,68.316,68.096,68.174,867610000.0
2008-10-08 19:30:00,68.207,68.25,68.091,68.207,1074890000.0
2008-10-08 19:45:00,68.234,68.493,68.099,68.438,1248820000.0
2008-10-08 20:00:00,68.43,68.457,68.198,68.248,971160000.0
2008-10-08 20:15:00,68.237,68.442,68.237,68.329,1031860000.0
2008-10-08 20:30:00,68.354,68.432,68.168,68.206,1329320000.0
2008-10-08 20:45:00,68.257,68.513,68.153,68.481,1284370000.0
2008-10-08 21:00:00,68.502,68.502,68.273,68.362,1156850000.0
2008-10-08 21:15:00,68.408,68.552,68.322,68.407,1554240000.0
2008-10-08 21:30:00,68.424,68.453,68.128,68.197,1438030000.0
2008-10-08 21:45:00,68.211,68.211,68.02,68.038,1138000000.0
2008-10-08 22:00:00,68.056,68.056,67.96,67.96,1408120000.0
2008-10-08 22:15:00,67.972,67.973,67.822,67.828,1272480000.0
2008-10-08 22:30:00,67.858,67.913,67.598,67.665,1326490000.0
2008-10-08 22:45:00,67.707,67.707,67.453,67.453,1022070000.0
2008-10-08 23:00:00,67.47,67.532,67.312,67.532,1025380000.0
2008-10-08 23:15:00,67.561,67.561,67.444,67.478,959480000.0
2008-10-08 23:30:00,67.514,67.515,67.384,67.428,699520000.0
2008-10-08 23:45:00,67.47,67.559,67.452,67.471,880340000.0
2008-10-09 00:00:00,67.485,67.788,67.485,67.739,1205180000.0
2008-10-09 00:15:00,67.737,67.783,67.643,67.643,1182140000.0
2008-10-09 00:30:00,67.649,67.756,67.514,67.707,1024070000.0
2008-10-09 00:45:00,67.74,67.779,67.655,67.737,914540000.0
2008-10-09 01:00:00,67.77,67.861,67.666,67.802,961930000.0
2008-10-09 01:15:00,67.834,67.936,67.738,67.919,1337330000.0
2008-10-09 01:30:00,67.935,67.941,67.774,67.817,1021640000.0
2008-10-09 01:45:00,67.828,67.898,67.813,67.831,907580000.0
2008-10-09 02:00:00,67.817,67.974,67.801,67.892,1102740000.0
2008-10-09 02:15:00,67.896,68.099,67.869,68.082,1023760000.0
2008-10-09 02:30:00,68.098,68.16,67.864,67.972,1005650000.0
2008-10-09 02:45:00,67.962,68.009,67.766,67.788,983470000.0
2008-10-09 03:00:00,67.803,67.873,67.736,67.806,1366840000.0
2008-10-09 03:15:00,67.816,67.972,67.728,67.911,1053030000.0
2008-10-09 03:30:00,67.949,68.179,67.911,67.998,1024410000.0
2008-10-09 03:45:00,68.018,68.29,67.986,68.197,1110510000.0
2008-10-09 04:00:00,68.21,68.356,68.006,68.182,1154660000.0
2008-10-09 04:15:00,68.16,68.311,68.156,68.277,1080250000.0
2008-10-09 04:30:00,68.311,68.558,68.27,68.486,744420000.0
2008-10-09 04:45:00,68.51,68.523,68.345,68.347,1287290000.0
2008-10-09 05:00:00,68.373,68.383,68.284,68.349,1242680000.0
2008-10-09 05:15:00,68.359,68.416,68.309,68.399,1024220000.0
2008-10-09 05:30:00,68.443,68.76,68.384,68.643,1009680000.0
2008-10-09 05:45:00,68.666,68.862,68.58,68.81,1082500000.0
2008-10-09 06:00:00,68.824,68.829,68.561,68.67,1185740000.0
2008-10-09 06:15:00,68.701,68.703,68.555,68.561,1122740000.0
2008-10-09 06:30:00,68.586,68.701,68.557,68.701,1017500000.0
2008-10-09 06:45:00,68.712,68.712,68.575,68.58,886640000.0
2008-10-09 07:00:00,68.603,68.612,68.278,68.338,1300130000.0
2008-10-09 07:15:00,68.344,68.412,68.239,68.364,1075090000.0
2008-10-09 07:30:00,68.378,68.432,68.292,68.326,921960000.0
2008-10-09 07:45:00,68.349,68.349,68.246,68.316,930800000.0
2008-10-09 08:00:00,68.36,68.655,68.316,68.596,1224360000.0
2008-10-09 08:15:00,68.611,68.629,68.483,68.629,1304140000.0
2008-10-09 08:30:00,68.651,68.726,68.448,68.495,1314800000.0
2008-10-09 08:45:00,68.516,68.663,68.4,68.504,1277220000.0
2008-10-09 09:00:00,68.525,68.563,68.35,68.465,1112340000.0
2008-10-09 09:15:00,68.498,68.637,68.423,68.581,1123620000.0
2008-10-09 09:30:00,68.577,68.704,68.553,68.673,909680000.0
2008-10-09 09:45:00,68.666,69.012,68.631,68.882,737420000.0
2008-10-09 10:00:00,68.906,68.909,68.675,68.893,874080000.0
2008-10-09 10:15:00,68.896,68.983,68.775,68.962,1255570000.0
2008-10-09 10:30:00,68.983,69.081,68.84,68.875,1242080000.0
2008-10-09 10:45:00,68.9,69.01,68.872,68.997,1036770000.0
2008-10-09 11:00:00,69.026,69.061,68.833,68.893,1044020000.0
2008-10-09 11:15:00,68.903,68.903,68.675,68.724,996440000.0
2008-10-09 11:30:00,68.745,68.745,68.612,68.641,1281330000.0
2008-10-09 11:45:00,68.66,68.741,68.606,68.611,1116310000.0
2008-10-09 12:00:00,68.625,68.719,68.544,68.656,981880000.0
2008-10-09 12:15:00,68.653,68.653,68.485,68.496,332860000.0
2008-10-09 12:30:00,68.52,68.53,68.312,68.354,182740000.0
2008-10-09 12:45:00,68.364,68.523,68.335,68.472,203570000.0
2008-10-09 13:00:00,68.493,68.5,68.292,68.443,206860000.0
2008-10-09 13:15:00,68.472,68.658,68.404,68.619,203750000.0
2008-10-09 13:30:00,68.642,68.721,68.533,68.56,191600000.0
2008-10-09 13:45:00,68.58,68.592,68.437,68.444,183710000.0
2008-10-09 14:00:00,68.451,68.52,68.423,68.459,203300000.0
2008-10-09 14:15:00,68.467,68.578,68.414,68.473,218590000.0
2008-10-09 14:30:00,68.528,68.662,68.456,68.629,228060000.0
2008-10-09 14:45:00,68.661,68.744,68.579,68.579,777010000.0
2008-10-09 15:00:00,68.588,68.723,68.549,68.695,1163680000.0
2008-10-09 15:15:00,68.734,68.933,68.707,68.873,1022770000.0
2008-10-09 15:30:00,68.911,69.042,68.846,69.042,1302810000.0
2008-10-09 15:45:00,69.06,69.06,68.756,68.812,1444620000.0
2008-10-09 16:00:00,68.849,68.893,68.671,68.855,1393070000.0
2008-10-09 16:15:00,68.87,68.896,68.543,68.56,1203230000.0
2008-10-09 16:30:00,68.584,68.802,68.475,68.506,1389820000.0
2008-10-09 16:45:00,68.525,68.597,68.363,68.442,998590000.0
2008-10-09 17:00:00,68.483,68.531,68.07,68.311,1294600000.0
2008-10-09 17:15:00,68.337,68.44,68.235,68.33,1022170000.0
2008-10-09 17:30:00,68.334,68.61,68.274,68.452,979580000.0
2008-10-09 17:45:00,68.484,68.574,68.297,68.297,1025550000.0
2008-10-09 18:00:00,68.329,68.423,68.278,68.315,730830000.0
2008-10-09 18:15:00,68.291,68.347,68.278,68.297,1047360000.0
2008-10-09 18:30:00,68.321,68.321,68.045,68.126,1308350000.0
2008-10-09 18:45:00,68.157,68.157,68.025,68.145,1195660000.0
2008-10-09 19:00:00,68.179,68.234,68.085,68.208,948650000.0
2008-10-09 19:15:00,68.212,68.402,68.165,68.325,914410000.0
2008-10-09 19:30:00,68.341,68.369,68.193,68.213,1061980000.0
2008-10-09 19:45:00,68.248,68.248,68.092,68.22,1322750000.0
2008-10-09 20:00:00,68.234,68.278,68.165,68.24,968840000.0
2008-10-09 20:15:00,68.252,68.283,68.097,68.157,1057360000.0
2008-10-09 20:30:00,68.17,68.206,68.056,68.128,1328490000.0
2008-10-09 20:45:00,68.143,68.144,68.019,68.131,1301960000.0
2008-10-09 21:00:00,68.143,68.143,67.822,67.844,1167180000.0
2008-10-09 21:15:00,67.818,67.853,67.695,67.695,1574730000.0
2008-10-09 21:30:00,67.698,67.758,67.568,67.605,1453690000.0
2008-10-09 21:45:00,67.623,67.834,67.431,67.714,1178550000.0
2008-10-09 22:00:00,67.731,67.731,67.439,67.482,1471960000.0
2008-10-09 22:15:00,67.504,67.62,67.424,67.605,1302410000.0
2008-10-09 22:30:00,67.634,67.647,67.531,67.586,1314120000.0
2008-10-09 22:45:00,67.613,67.654,67.544,67.617,1134560000.0
2008-10-09 23:00:00,67.664,67.664,67.48,67.493,1052440000.0
2008-10-09 23:15:00,67.501,67.501,67.405,67.446,1019710000.0
2008-10-09 23:30:00,67.476,67.489,67.367,67.44,729860000.0
2008-10-09 23:45:00,67.453,67.613,67.421,67.522,856080000.0
2008-10-10 00:00:00,67.534,67.534,67.372,67.404,1088890000.0
2008-10-10 00:15:00,67.416,67.614,67.399,67.55,1083800000.0
2008-10-10 00:30:00,67.579,67.594,67.515,67.523,944330000.0
2008-10-10 00:45:00,67.555,67.555,67.346,67.351,941250000.0
2008-10-10 01:00:00,67.361,67.49,67.329,67.402,972290000.0
2008-10-10 01:15:00,67.411,67.411,67.056,67.069,1326290000.0
2008-10-10 01:30:00,67.075,67.125,66.915,66.915,1013200000.0
2008-10-10 01:45:00,66.939,66.939,66.608,66.907,903280000.0
2008-10-10 02:00:00,67.02,67.105,66.273,66.273,1108420000.0
2008-10-10 02:15:00,66.278,66.771,66.181,66.755,1019820000.0
2008-10-10 02:30:00,66.776,66.791,66.382,66.787,993970000.0
2008-10-10 02:45:00,66.82,67.077,66.754,66.95,1011160000.0
2008-10-10 03:00:00,66.954,67.563,66.87,67.339,1367610000.0
2008-10-10 03:15:00,67.344,67.537,67.176,67.426,1070990000.0
2008-10-10 03:30:00,67.433,67.433,66.941,66.974,1014600000.0
2008-10-10 03:45:00,66.993,67.306,66.909,67.216,1129060000.0
2008-10-10 04:00:00,67.24,67.24,66.974,67.086,1155230000.0
2008-10-10 04:15:00,67.082,67.184,67.037,67.108,1088310000.0
2008-10-10 04:30:00,67.131,67.205,67.095,67.188,713070000.0
2008-10-10 04:45:00,67.194,67.194,66.884,67.002,1285830000.0
2008-10-10 05:00:00,66.995,67.041,66.823,66.933,1226250000.0
2008-10-10 05:15:00,66.94,66.981,66.339,66.858,1021100000.0
2008-10-10 05:30:00,66.883,66.883,66.497,66.686,1021730000.0
2008-10-10 05:45:00,66.758,66.758,66.552,66.606,1062040000.0
2008-10-10 06:00:00,66.605,66.625,66.424,66.51,1182620000.0
2008-10-10 06:15:00,66.555,66.599,66.413,66.453,1108820000.0
2008-10-10 06:30:00,66.472,66.653,66.426,66.573,1063140000.0
2008-10-10 06:45:00,66.575,66.681,66.526,66.657,891800000.0
2008-10-10 07:00:00,66.659,66.832,66.598,66.832,1311420000.0
2008-10-10 07:15:00,66.823,67.022,66.781,67.02,1070670000.0
2008-10-10 07:30:00,67.046,67.172,66.877,67.092,911670000.0
2008-10-10 07:45:00,67.122,67.18,66.947,66.947,924970000.0
2008-10-10 08:00:00,67.001,67.001,66.613,66.672,1239750000.0
2008-10-10 08:15:00,66.676,66.827,66.538,66.775,1298280000.0
2008-10-10 08:30:00,66.777,67.026,66.753,66.818,1308430000.0
2008-10-10 08:45:00,66.847,66.849,66.622,66.789,1292350000.0
2008-10-10 09:00:00,66.807,66.807,66.514,66.674,1096970000.0
2008-10-10 09:15:00,66.682,66.709,66.535,66.702,1138890000.0
2008-10-10 09:30:00,66.7,67.055,66.699,67.053,912290000.0
2008-10-10 09:45:00,67.048,67.067,66.838,67.052,736110000.0
2008-10-10 10:00:00,67.063,67.089,66.94,66.941,875090000.0
2008-10-10 10:15:00,66.955,67.004,66.832,66.868,1240600000.0
2008-10-10 10:30:00,66.861,66.984,66.855,66.94,1220180000.0
2008-10-10 10:45:00,66.945,67.09,66.909,67.061,987690000.0
2008-10-10 11:00:00,67.106,67.121,66.992,67.072,1049570000.0
2008-10-10 11:15:00,67.077,67.081,66.833,66.937,999040000.0
2008-10-10 11:30:00,66.946,66.946,66.685,66.758,1258670000.0
2008-10-10 11:45:00,66.763,66.912,66.761,66.872,1123090000.0
2008-10-10 12:00:00,66.893,66.963,66.822,66.915,969770000.0
2008-10-10 12:15:00,66.925,66.983,66.805,66.9,336830000.0
2008-10-10 12:30:00,66.878,66.94,66.693,66.801,191200000.0
2008-10-10 12:45:00,66.817,66.817,66.736,66.787,205880000.0
2008-10-10 13:00:00,66.794,66.868,66.702,66.785,222530000.0
2008-10-10 13:15:00,66.796,66.917,66.696,66.86,193880000.0
2008-10-10 13:30:00,66.882,66.963,66.862,66.898,197900000.0
2008-10-10 13:45:00,66.902,66.967,66.853,66.853,181240000.0
2008-10-10 14:00:00,66.844,66.974,66.831,66.888,203370000.0
2008-10-10 14:15:00,66.919,66.938,66.743,66.821,226350000.0
2008-10-10 14:30:00,66.809,66.873,66.679,66.702,217310000.0
2008-10-10 14:45:00,66.722,66.778,66.553,66.556,792640000.0
2008-10-10 15:00:00,66.564,66.804,66.544,66.567,1151110000.0
2008-10-10 15:15:00,66.595,66.849,66.585,66.802,1043140000.0
2008-10-10 15:30:00,66.837,67.087,66.586,67.087,1144760000.0
2008-10-10 15:45:00,67.139,67.298,67.003,67.088,1468440000.0
2008-10-10 16:00:00,67.116,67.809,67.062,67.597,1449680000.0
2008-10-10 16:15:00,67.604,67.604,67.225,67.514,1233620000.0
2008-10-10 16:30:00,67.545,67.566,67.188,67.296,1406840000.0
2008-10-10 16:45:00,67.347,67.486,67.198,67.198,1122940000.0
2008-10-10 17:00:00,67.217,67.316,67.059,67.219,1257360000.0
2008-10-10 17:15:00,67.288,67.289,67.11,67.11,1020290000.0
2008-10-10 17:30:00,67.107,67.247,67.028,67.167,986910000.0
2008-10-10 17:45:00,67.179,67.218,66.984,67.02,1022310000.0
2008-10-10 18:00:00,67.016,67.209,66.987,67.079,745040000.0
2008-10-10 18:15:00,67.106,67.173,66.934,67.032,1029320000.0
2008-10-10 18:30:00,67.05,67.146,66.985,67.126,1296730000.0
2008-10-10 18:45:00,67.134,67.147,67.035,67.113,1173820000.0
2008-10-10 19:00:00,67.151,67.183,67.04,67.086,918040000.0
2008-10-10 19:15:00,67.099,67.193,66.999,67.161,893580000.0
2008-10-10 19:30:00,67.169,67.192,67.017,67.042,1074930000.0
2008-10-10 19:45:00,67.045,67.054,66.767,66.856,1272430000.0
2008-10-10 20:00:00,66.908,67.238,66.852,67.168,970630000.0
2008-10-10 20:15:00,67.193,67.24,66.986,66.986,1048170000.0
2008-10-10 20:30:00,67.016,67.254,66.917,67.179,1332210000.0
2008-10-10 20:45:00,67.215,67.36,67.181,67.314,1323930000.0
2008-10-10 21:00:00,67.369,67.492,67.231,67.365,1162780000.0
2008-10-10 21:15:00,67.405,67.687,67.381,67.622,1440600000.0
2008-10-10 21:30:00,67.663,67.802,67.542,67.728,1471250000.0
2008-10-10 21:45:00,67.782,67.893,67.598,67.643,1175170000.0
2008-10-10 22:00:00,67.636,67.836,67.62,67.789,1452270000.0
2008-10-10 22:15:00,67.812,67.852,67.755,67.777,1319130000.0
2008-10-10 22:30:00,67.794,67.853,67.761,67.773,1347490000.0
2008-10-10 22:45:00,67.785,67.848,67.577,67.822,1134740000.0
2008-10-13 02:00:00,68.124,68.354,68.114,68.327,841340000.0
2008-10-13 02:15:00,68.333,68.456,68.245,68.267,997880000.0
2008-10-13 02:30:00,68.301,68.303,68.185,68.217,1373650000.0
2008-10-13 02:45:00,68.234,68.313,68.126,68.154,1011350000.0
2008-10-13 03:00:00,68.178,68.199,67.98,68.005,938500000.0
2008-10-13 03:15:00,68.024,68.024,67.686,67.743,980860000.0
2008-10-13 03:30:00,67.773,67.843,67.714,67.798,1161970000.0
2008-10-13 03:45:00,67.823,67.837,67.721,67.748,1200460000.0
2008-10-13 04:00:00,67.736,67.785,67.674,67.675,917040000.0
2008-10-13 04:15:00,67.7,67.747,67.619,67.619,704200000.0
2008-10-13 04:30:00,67.642,67.642,67.374,67.376,969680000.0
2008-10-13 04:45:00,67.409,67.465,67.291,67.449,1083750000.0
2008-10-13 05:00:00,67.46,67.556,67.394,67.524,1099940000.0
2008-10-13 05:15:00,67.55,67.62,67.528,67.559,1336780000.0
2008-10-13 05:30:00,67.569,67.731,67.556,67.731,1307640000.0
2008-10-13 05:45:00,67.751,67.789,67.697,67.778,1409010000.0
2008-10-13 06:00:00,67.802,67.841,67.671,67.718,1196250000.0
2008-10-13 06:15:00,67.763,67.763,67.544,67.656,1577130000.0
2008-10-13 06:30:00,67.67,67.798,67.654,67.777,1738950000.0
2008-10-13 06:45:00,67.777,67.844,67.758,67.803,1165850000.0
2008-10-13 07:00:00,67.81,67.857,67.762,67.835,1296410000.0
2008-10-13 07:15:00,67.829,67.941,67.8,67.835,1324090000.0
2008-10-13 07:30:00,67.867,68.043,67.853,68.043,1048220000.0
2008-10-13 07:45:00,68.052,68.052,67.852,68.05,953900000.0
2008-10-13 08:00:00,68.024,68.119,67.967,68.067,1280650000.0
2008-10-13 08:15:00,68.08,68.28,68.015,68.271,1066140000.0
2008-10-13 08:30:00,68.336,68.428,68.244,68.389,886450000.0
2008-10-13 08:45:00,68.402,68.553,68.385,68.526,932920000.0
2008-10-13 09:00:00,68.55,68.581,68.443,68.504,1160750000.0
2008-10-13 09:15:00,68.516,68.585,68.486,68.512,1293570000.0
2008-10-13 09:30:00,68.51,68.667,68.425,68.618,1035140000.0
2008-10-13 09:45:00,68.617,68.617,68.428,68.454,737830000.0
2008-10-13 10:00:00,68.455,68.498,68.316,68.41,1032620000.0
2008-10-13 10:15:00,68.439,68.6,68.413,68.507,970450000.0
2008-10-13 10:30:00,68.538,68.558,68.44,68.448,1019910000.0
2008-10-13 10:45:00,68.474,68.56,68.436,68.463,1241650000.0
2008-10-13 11:00:00,68.483,68.483,68.171,68.208,1105940000.0
2008-10-13 11:15:00,68.258,68.318,68.098,68.128,1383880000.0
2008-10-13 11:30:00,68.165,68.208,67.997,68.075,1236710000.0
2008-10-13 11:45:00,68.108,68.248,68.082,68.208,1434660000.0
2008-10-13 12:00:00,68.238,68.303,68.208,68.272,1475300000.0
2008-10-13 12:15:00,68.279,68.291,68.212,68.287,1329570000.0
2008-10-13 12:30:00,68.296,68.379,68.204,68.296,1033560000.0
2008-10-13 12:45:00,68.309,68.325,68.142,68.213,1187870000.0
2008-10-13 13:00:00,68.24,68.271,68.13,68.133,787460000.0
2008-10-13 13:15:00,68.145,68.225,68.051,68.124,192920000.0
2008-10-13 13:30:00,68.151,68.267,68.147,68.251,218790000.0
2008-10-13 13:45:00,68.27,68.332,68.157,68.188,187950000.0
2008-10-13 14:00:00,68.207,68.225,68.038,68.133,191930000.0
2008-10-13 14:15:00,68.142,68.19,68.034,68.19,156740000.0
2008-10-13 14:30:00,68.193,68.203,68.1,68.149,181330000.0
2008-10-13 14:45:00,68.155,68.235,68.088,68.224,198980000.0
2008-10-13 15:00:00,68.243,68.276,68.155,68.227,198580000.0
2008-10-13 15:15:00,68.239,68.262,68.194,68.229,185530000.0
2008-10-13 15:30:00,68.237,68.281,68.104,68.146,290060000.0
2008-10-13 15:45:00,68.185,68.258,68.139,68.239,985620000.0
2008-10-13 16:00:00,68.271,68.303,68.156,68.226,1137250000.0
2008-10-13 16:15:00,68.272,68.322,68.196,68.319,1290660000.0
2008-10-13 16:30:00,68.342,68.469,68.336,68.452,1028110000.0
2008-10-13 16:45:00,68.432,68.46,68.307,68.437,1067700000.0
2008-10-13 17:00:00,68.442,68.531,68.422,68.455,1024770000.0
2008-10-13 17:15:00,68.463,68.61,68.441,68.61,1248550000.0
2008-10-13 17:30:00,68.63,68.652,68.557,68.632,1252860000.0
2008-10-13 17:45:00,68.674,68.674,68.486,68.517,882440000.0
2008-10-13 18:00:00,68.549,68.549,68.36,68.387,786560000.0
2008-10-13 18:15:00,68.379,68.642,68.335,68.625,925610000.0
2008-10-13 18:30:00,68.632,68.732,68.493,68.643,1129910000.0
2008-10-13 18:45:00,68.676,68.755,68.632,68.687,1111010000.0
2008-10-13 19:00:00,68.693,68.693,68.505,68.524,1311240000.0
2008-10-13 19:15:00,68.55,68.621,68.528,68.59,1362130000.0
2008-10-13 19:30:00,68.639,68.704,68.557,68.563,1309100000.0
2008-10-13 19:45:00,68.593,68.655,68.562,68.6,1273040000.0
2008-10-13 20:00:00,68.599,68.71,68.581,68.656,888000000.0
2008-10-13 20:15:00,68.681,68.802,68.661,68.733,865310000.0
2008-10-13 20:30:00,68.753,68.822,68.688,68.817,1036470000.0
2008-10-13 20:45:00,68.871,68.899,68.797,68.842,1252240000.0
2008-10-13 21:00:00,68.879,68.946,68.846,68.926,832030000.0
2008-10-13 21:15:00,68.939,68.984,68.866,68.983,1024170000.0
2008-10-13 21:30:00,69.0,69.131,68.965,69.111,1114460000.0
2008-10-13 21:45:00,69.129,69.413,69.101,69.406,1184040000.0
2008-10-13 22:00:00,69.42,69.484,69.306,69.48,1050460000.0
2008-10-13 22:15:00,69.477,69.785,69.473,69.774,1019630000.0
2008-10-13 22:30:00,69.788,69.833,69.66,69.692,1015320000.0
2008-10-13 22:45:00,69.719,69.773,69.668,69.732,1240060000.0
2008-10-13 23:00:00,69.744,69.781,69.727,69.729,1254830000.0
2008-10-13 23:15:00,69.735,69.799,69.729,69.774,697710000.0
2008-10-13 23:30:00,69.795,69.9,69.763,69.844,1056510000.0
2008-10-13 23:45:00,69.881,69.932,69.765,69.774,1114700000.0
2008-10-14 00:00:00,69.791,69.834,69.754,69.828,1085400000.0
2008-10-14 00:15:00,69.845,69.932,69.839,69.908,1006820000.0
2008-10-14 00:30:00,69.923,69.934,69.852,69.895,1060680000.0
2008-10-14 00:45:00,69.885,69.973,69.852,69.952,1321170000.0
2008-10-14 01:00:00,69.968,69.971,69.889,69.895,966490000.0
2008-10-14 01:15:00,69.923,70.0,69.834,69.999,976930000.0
2008-10-14 01:30:00,70.013,70.185,70.003,70.171,986550000.0
2008-10-14 01:45:00,70.204,70.372,70.14,70.354,1061800000.0
2008-10-14 02:00:00,70.402,70.422,70.222,70.422,997190000.0
2008-10-14 02:15:00,70.434,70.656,70.414,70.59,849300000.0
2008-10-14 02:30:00,70.599,70.769,70.511,70.603,1324090000.0
2008-10-14 02:45:00,70.626,70.626,70.411,70.484,1113920000.0
2008-10-14 03:00:00,70.512,70.543,70.307,70.518,1037820000.0
2008-10-14 03:15:00,70.532,70.532,70.368,70.38,600920000.0
2008-10-14 03:30:00,70.398,70.445,70.334,70.366,734300000.0
2008-10-14 03:45:00,70.362,70.466,70.315,70.466,752500000.0
2008-10-14 04:00:00,70.504,70.553,70.446,70.467,743990000.0
2008-10-14 04:15:00,70.492,70.518,70.417,70.457,795340000.0
2008-10-14 04:30:00,70.476,70.48,70.369,70.402,925710000.0
2008-10-14 04:45:00,70.382,70.409,70.2,70.267,1064640000.0
2008-10-14 05:00:00,70.272,70.32,70.23,70.256,983990000.0
2008-10-14 05:15:00,70.255,70.282,70.039,70.094,1370130000.0
2008-10-14 05:30:00,70.107,70.15,69.986,70.116,1116710000.0
2008-10-14 05:45:00,70.114,70.141,69.93,70.022,913090000.0
2008-10-14 06:00:00,70.028,70.132,69.956,70.027,813550000.0
2008-10-14 06:15:00,70.039,70.069,69.889,69.898,619670000.0
2008-10-14 06:30:00,69.928,69.943,69.744,69.923,981410000.0
2008-10-14 06:45:00,69.921,70.016,69.913,70.015,1277170000.0
2008-10-14 07:00:00,70.041,70.041,69.9,69.964,1229130000.0
2008-10-14 07:15:00,69.956,69.988,69.766,69.794,980500000.0
2008-10-14 07:30:00,69.804,69.942,69.775,69.903,1001780000.0
2008-10-14 07:45:00,69.982,70.107,69.893,70.095,1024850000.0
2008-10-14 08:00:00,70.11,70.15,69.968,70.044,1313570000.0
2008-10-14 08:15:00,70.053,70.182,70.03,70.056,1166430000.0
2008-10-14 08:30:00,70.053,70.054,69.961,70.008,978660000.0
2008-10-14 08:45:00,70.031,70.054,69.763,69.851,217300000.0
2008-10-14 09:00:00,69.855,69.994,69.769,69.982,215560000.0
2008-10-14 09:15:00,70.003,70.04,69.905,69.95,229520000.0
2008-10-14 09:30:00,69.969,70.092,69.929,70.009,212320000.0
2008-10-14 09:45:00,70.007,70.097,69.955,70.081,207120000.0
2008-10-14 10:00:00,70.114,70.121,69.936,70.04,187420000.0
2008-10-14 10:15:00,70.065,70.12,70.037,70.066,218780000.0
2008-10-14 10:30:00,70.079,70.144,69.976,69.981,228880000.0
2008-10-14 10:45:00,70.006,70.03,69.919,69.998,208030000.0
2008-10-14 11:00:00,70.021,70.021,69.91,69.939,210290000.0
2008-10-14 11:15:00,69.96,69.973,69.849,69.898,224380000.0
2008-10-14 11:30:00,69.909,69.956,69.855,69.918,217800000.0
2008-10-14 11:45:00,69.936,69.936,69.755,69.884,219690000.0
2008-10-14 12:00:00,69.904,69.911,69.818,69.842,223310000.0
2008-10-14 12:15:00,69.849,70.027,69.838,70.027,212520000.0
2008-10-14 12:30:00,70.059,70.183,70.03,70.183,218750000.0
2008-10-14 12:45:00,70.198,70.261,70.175,70.237,206310000.0
2008-10-14 13:00:00,70.287,70.447,70.241,70.446,224450000.0
2008-10-14 13:15:00,70.475,70.496,70.381,70.416,222910000.0
2008-10-14 13:30:00,70.432,70.516,70.385,70.385,203960000.0
2008-10-14 13:45:00,70.399,70.416,70.266,70.292,220250000.0
2008-10-14 14:00:00,70.302,70.323,70.119,70.322,211850000.0
2008-10-14 14:15:00,70.338,70.391,70.296,70.343,809430000.0
2008-10-14 14:30:00,70.335,70.515,70.333,70.451,1347710000.0
2008-10-14 14:45:00,70.478,70.585,70.464,70.475,1108650000.0
2008-10-14 15:00:00,70.483,70.523,70.35,70.435,1383620000.0
2008-10-14 15:15:00,70.471,70.487,70.318,70.365,1525610000.0
2008-10-14 15:30:00,70.358,70.448,70.236,70.279,1385460000.0
2008-10-14 15:45:00,70.301,70.332,70.134,70.143,1201460000.0
2008-10-14 16:00:00,70.181,70.265,69.94,69.945,1403680000.0
2008-10-14 16:15:00,69.974,70.114,69.932,69.953,1250940000.0
2008-10-14 16:30:00,69.974,70.057,69.649,69.666,1308240000.0
2008-10-14 16:45:00,69.675,69.973,69.547,69.943,1048420000.0
2008-10-14 17:00:00,69.963,69.963,69.687,69.742,967700000.0
2008-10-14 17:15:00,69.759,69.881,69.692,69.842,916730000.0
2008-10-14 17:30:00,69.861,69.93,69.781,69.841,802020000.0
2008-10-14 17:45:00,69.862,69.967,69.832,69.845,1085450000.0
2008-10-14 18:00:00,69.882,69.882,69.697,69.799,1284820000.0
2008-10-14 18:15:00,69.806,69.879,69.681,69.879,1196160000.0
2008-10-14 18:30:00,69.885,69.913,69.794,69.869,968880000.0
2008-10-14 18:45:00,69.883,69.914,69.795,69.819,1047230000.0
2008-10-14 19:00:00,69.828,69.891,69.8,69.876,994140000.0
2008-10-14 19:15:00,69.886,69.886,69.764,69.821,1387630000.0
2008-10-14 19:30:00,69.835,69.882,69.661,69.697,1103260000.0
2008-10-14 19:45:00,69.714,69.714,69.457,69.534,918030000.0
2008-10-14 20:00:00,69.556,69.556,69.4,69.471,1105790000.0
2008-10-14 20:15:00,69.473,69.483,69.32,69.416,1061030000.0
2008-10-14 20:30:00,69.432,69.447,69.282,69.312,1298900000.0
2008-10-14 20:45:00,69.324,69.439,69.255,69.414,1212330000.0
2008-10-14 21:00:00,69.414,69.629,69.414,69.59,1214630000.0
2008-10-14 21:15:00,69.6,69.6,69.451,69.531,1526390000.0
2008-10-14 21:30:00,69.556,69.598,69.483,69.54,1462270000.0
2008-10-14 21:45:00,69.578,69.691,69.546,69.658,1202660000.0
2008-10-14 22:00:00,69.685,69.685,69.568,69.593,1445900000.0
2008-10-14 22:15:00,69.612,69.684,69.593,69.629,1281250000.0
2008-10-14 22:30:00,69.653,69.658,69.539,69.578,1042380000.0
2008-10-14 22:45:00,69.599,69.712,69.598,69.694,1002700000.0
2008-10-14 23:00:00,69.721,69.735,69.626,69.667,1066500000.0
2008-10-14 23:15:00,69.715,69.76,69.652,69.665,764910000.0
2008-10-14 23:30:00,69.673,69.705,69.624,69.655,597050000.0
2008-10-14 23:45:00,69.684,69.714,69.595,69.611,797670000.0
2008-10-15 00:00:00,69.601,69.641,69.509,69.578,1266780000.0
2008-10-15 00:15:00,69.593,69.598,69.493,69.584,1045820000.0
2008-10-15 00:30:00,69.615,69.615,69.533,69.533,972370000.0
2008-10-15 00:45:00,69.556,69.566,69.483,69.489,965520000.0
2008-10-15 01:00:00,69.507,69.555,69.348,69.433,854060000.0
2008-10-15 01:15:00,69.474,69.474,69.302,69.324,1364790000.0
2008-10-15 01:30:00,69.34,69.354,69.11,69.173,1127130000.0
2008-10-15 01:45:00,69.168,69.219,69.077,69.087,905050000.0
2008-10-15 02:00:00,69.053,69.058,68.88,69.032,1017080000.0
2008-10-15 02:15:00,69.062,69.253,69.06,69.228,833930000.0
2008-10-15 02:30:00,69.198,69.211,69.071,69.137,1304210000.0
2008-10-15 02:45:00,69.142,69.191,68.797,68.818,1139940000.0
2008-10-15 03:00:00,68.806,68.974,68.73,68.814,1021710000.0
2008-10-15 03:15:00,68.815,68.908,68.746,68.885,641950000.0
2008-10-15 03:30:00,68.91,68.982,68.897,68.926,679010000.0
2008-10-15 03:45:00,68.928,68.928,68.759,68.861,760920000.0
2008-10-15 04:00:00,68.875,68.916,68.792,68.835,730970000.0
2008-10-15 04:15:00,68.851,68.868,68.682,68.736,795320000.0
2008-10-15 04:30:00,68.746,68.762,68.708,68.749,867380000.0
2008-10-15 04:45:00,68.784,68.846,68.746,68.829,1052030000.0
2008-10-15 05:00:00,68.838,68.843,68.753,68.76,980000000.0
2008-10-15 05:15:00,68.785,68.852,68.761,68.851,1368680000.0
2008-10-15 05:30:00,68.903,69.019,68.824,68.984,1120400000.0
2008-10-15 05:45:00,69.012,69.046,68.897,68.957,893220000.0
2008-10-15 06:00:00,68.974,68.984,68.935,68.951,810420000.0
2008-10-15 06:15:00,68.99,68.991,68.9,68.908,619870000.0
2008-10-15 06:30:00,68.934,68.994,68.915,68.964,996460000.0
2008-10-15 06:45:00,68.985,69.077,68.962,69.061,1305500000.0
2008-10-15 07:00:00,69.088,69.133,69.035,69.073,1170320000.0
2008-10-15 07:15:00,69.128,69.156,69.068,69.14,1002200000.0
2008-10-15 07:30:00,69.16,69.24,69.101,69.141,1006770000.0
2008-10-15 07:45:00,69.18,69.314,69.119,69.311,1023700000.0
2008-10-15 08:00:00,69.312,69.378,69.247,69.319,1354980000.0
2008-10-15 08:15:00,69.338,69.338,69.206,69.27,1131190000.0
2008-10-15 08:30:00,69.295,69.33,69.246,69.321,969410000.0
2008-10-15 08:45:00,69.34,69.38,69.264,69.331,202900000.0
2008-10-15 09:00:00,69.35,69.35,69.065,69.116,202430000.0
2008-10-15 09:15:00,69.123,69.144,68.924,68.974,206820000.0
2008-10-15 09:30:00,68.991,69.005,68.891,68.932,209030000.0
2008-10-15 09:45:00,68.959,68.959,68.848,68.877,221670000.0
2008-10-15 10:00:00,68.888,69.043,68.884,68.949,211010000.0
2008-10-15 10:15:00,68.966,69.0,68.872,68.886,204470000.0
2008-10-15 10:30:00,68.893,68.919,68.712,68.757,226230000.0
2008-10-15 10:45:00,68.781,68.783,68.632,68.665,201970000.0
2008-10-15 11:00:00,68.685,68.807,68.675,68.759,229050000.0
2008-10-15 11:15:00,68.778,68.778,68.613,68.668,207380000.0
2008-10-15 11:30:00,68.69,68.712,68.625,68.688,190200000.0
2008-10-15 11:45:00,68.723,68.748,68.637,68.747,209870000.0
2008-10-15 12:00:00,68.76,68.936,68.694,68.902,215440000.0
2008-10-15 12:15:00,68.917,68.92,68.802,68.838,224610000.0
2008-10-15 12:30:00,68.885,69.009,68.828,68.982,203430000.0
2008-10-15 12:45:00,69.02,69.128,68.971,69.055,200650000.0
2008-10-15 13:00:00,69.081,69.122,68.918,68.986,206160000.0
2008-10-15 13:15:00,69.001,69.072,68.97,68.999,217940000.0
2008-10-15 13:30:00,69.031,69.031,68.674,68.751,212210000.0
2008-10-15 13:45:00,68.772,68.831,68.74,68.764,220420000.0
2008-10-15 14:00:00,68.787,68.94,68.767,68.94,202880000.0
2008-10-15 14:15:00,68.934,68.961,68.785,68.819,831690000.0
2008-10-15 14:30:00,68.824,68.824,68.489,68.714,1352360000.0
2008-10-15 14:45:00,68.732,68.76,68.678,68.721,1102510000.0
2008-10-15 15:00:00,68.739,68.876,68.647,68.869,1368180000.0
2008-10-15 15:15:00,68.882,68.893,68.809,68.83,1527470000.0
2008-10-15 15:30:00,68.851,68.854,68.707,68.78,1393010000.0
2008-10-15 15:45:00,68.772,68.806,68.683,68.803,1215730000.0
2008-10-15 16:00:00,68.838,68.85,68.738,68.805,1387420000.0
2008-10-15 16:15:00,68.824,68.862,68.773,68.838,1236370000.0
2008-10-15 16:30:00,68.863,69.205,68.846,68.928,1319080000.0
2008-10-15 16:45:00,68.94,69.013,68.899,68.938,1064520000.0
2008-10-15 17:00:00,68.942,69.098,68.928,69.086,978340000.0
2008-10-15 17:15:00,69.121,69.166,68.864,68.914,929620000.0
2008-10-15 17:30:00,68.924,68.973,68.871,68.948,769950000.0
2008-10-15 17:45:00,68.954,69.001,68.915,68.953,1087010000.0
2008-10-15 18:00:00,68.967,69.035,68.889,68.938,1277960000.0
2008-10-15 18:15:00,68.96,68.96,68.619,68.722,1250250000.0
2008-10-15 18:30:00,68.765,68.898,68.735,68.799,969670000.0
2008-10-15 18:45:00,68.824,68.924,68.796,68.815,1064850000.0
2008-10-15 19:00:00,68.842,68.842,68.741,68.784,989040000.0
2008-10-15 19:15:00,68.768,68.787,68.6,68.6,1381950000.0
2008-10-15 19:30:00,68.613,68.673,68.431,68.456,1111040000.0
2008-10-15 19:45:00,68.472,68.472,68.193,68.218,923840000.0
2008-10-15 20:00:00,68.241,68.241,68.045,68.069,1132480000.0
2008-10-15 20:15:00,68.085,68.313,68.042,68.217,1040050000.0
2008-10-15 20:30:00,68.236,68.296,68.107,68.259,1308700000.0
2008-10-15 20:45:00,68.291,68.323,68.226,68.247,1208960000.0
2008-10-15 21:00:00,68.274,68.394,68.225,68.28,1232180000.0
2008-10-15 21:15:00,68.295,68.381,68.192,68.192,1537200000.0
2008-10-15 21:30:00,68.194,68.231,68.144,68.207,1436650000.0
2008-10-15 21:45:00,68.224,68.224,67.904,67.904,1210170000.0
2008-10-15 22:00:00,67.909,67.909,67.66,67.688,1403890000.0
2008-10-15 22:15:00,67.722,67.729,67.542,67.718,1284250000.0
2008-10-15 22:30:00,67.761,67.792,67.668,67.691,1036960000.0
2008-10-15 22:45:00,67.713,67.713,67.589,67.604,1033940000.0
2008-10-15 23:00:00,67.631,67.631,67.333,67.369,1033930000.0
2008-10-15 23:15:00,67.393,67.393,67.222,67.222,986610000.0
2008-10-15 23:30:00,67.24,67.502,67.191,67.342,709690000.0
2008-10-15 23:45:00,67.37,67.49,67.303,67.448,831580000.0
2008-10-16 00:00:00,67.471,67.483,67.405,67.463,1306160000.0
2008-10-16 00:15:00,67.453,67.453,67.219,67.226,1170040000.0
2008-10-16 00:30:00,67.225,67.31,67.14,67.308,1040870000.0
2008-10-16 00:45:00,67.333,67.439,67.273,67.39,1023150000.0
2008-10-16 01:00:00,67.404,67.404,67.111,67.157,966940000.0
2008-10-16 01:15:00,67.182,67.316,67.173,67.293,1336040000.0
2008-10-16 01:30:00,67.267,67.283,66.894,67.045,1107410000.0
2008-10-16 01:45:00,67.045,67.206,67.002,67.047,921310000.0
2008-10-16 02:00:00,67.142,67.357,67.112,67.304,942230000.0
2008-10-16 02:15:00,67.317,67.317,67.199,67.258,765130000.0
2008-10-16 02:30:00,67.286,67.539,67.26,67.539,1224290000.0
2008-10-16 02:45:00,67.568,67.575,67.297,67.445,1079760000.0
2008-10-16 03:00:00,67.471,67.471,67.206,67.269,952670000.0
2008-10-16 03:15:00,67.302,67.392,67.264,67.336,571470000.0
2008-10-16 03:30:00,67.352,67.362,67.294,67.317,676970000.0
2008-10-16 03:45:00,67.341,67.594,67.317,67.582,727680000.0
2008-10-16 04:00:00,67.622,67.78,67.558,67.72,713760000.0
2008-10-16 04:15:00,67.731,67.741,67.546,67.578,736330000.0
2008-10-16 04:30:00,67.603,67.675,67.521,67.675,827990000.0
2008-10-16 04:45:00,67.685,67.741,67.633,67.654,965880000.0
2008-10-16 05:00:00,67.664,67.675,67.573,67.62,1027330000.0
2008-10-16 05:15:00,67.645,67.661,67.562,67.588,1378520000.0
2008-10-16 05:30:00,67.613,67.632,67.48,67.584,1112770000.0
2008-10-16 05:45:00,67.605,67.63,67.541,67.573,870510000.0
2008-10-16 06:00:00,67.602,67.643,67.463,67.476,829450000.0
2008-10-16 06:15:00,67.483,67.603,67.415,67.527,612310000.0
2008-10-16 06:30:00,67.56,67.583,67.439,67.442,1023160000.0
2008-10-16 06:45:00,67.462,67.641,67.441,67.603,1268600000.0
2008-10-16 07:00:00,67.635,67.711,67.591,67.618,1222570000.0
2008-10-16 07:15:00,67.647,67.651,67.536,67.598,995760000.0
2008-10-16 07:30:00,67.609,67.665,67.536,67.614,1018410000.0
2008-10-16 07:45:00,67.605,67.605,67.427,67.434,1064340000.0
2008-10-16 08:00:00,67.458,67.511,67.244,67.319,1340330000.0
2008-10-16 08:15:00,67.334,67.506,67.291,67.44,1178260000.0
2008-10-16 08:30:00,67.468,67.521,67.392,67.449,967950000.0
2008-10-16 08:45:00,67.45,67.498,67.391,67.44,216070000.0
2008-10-16 09:00:00,67.484,67.601,67.426,67.531,191000000.0
2008-10-16 09:15:00,67.541,67.927,67.527,67.821,223700000.0
2008-10-16 09:30:00,67.842,67.886,67.776,67.826,200390000.0
2008-10-16 09:45:00,67.804,67.84,67.728,67.757,216210000.0
2008-10-16 10:00:00,67.784,67.932,67.717,67.838,213620000.0
2008-10-16 10:15:00,67.847,67.941,67.733,67.858,223920000.0
2008-10-16 10:30:00,67.874,68.023,67.847,67.952,238110000.0
2008-10-16 10:45:00,67.984,67.987,67.856,67.91,194140000.0
2008-10-16 11:00:00,67.941,67.941,67.822,67.826,207250000.0
2008-10-16 11:15:00,67.837,67.887,67.745,67.76,206070000.0
2008-10-16 11:30:00,67.761,67.784,67.546,67.546,199800000.0
2008-10-16 11:45:00,67.534,67.683,67.532,67.563,227730000.0
2008-10-16 12:00:00,67.597,67.681,67.494,67.615,214920000.0
2008-10-16 12:15:00,67.651,67.651,67.573,67.607,218580000.0
2008-10-16 12:30:00,67.642,67.719,67.521,67.669,218570000.0
2008-10-16 12:45:00,67.692,67.703,67.578,67.699,199280000.0
2008-10-16 13:00:00,67.715,67.786,67.603,67.786,227510000.0
2008-10-16 13:15:00,67.825,68.012,67.81,67.975,213080000.0
2008-10-16 13:30:00,68.011,68.051,67.922,67.954,198260000.0
2008-10-16 13:45:00,67.937,67.945,67.809,67.833,219790000.0
2008-10-16 14:00:00,67.871,68.012,67.798,67.915,197570000.0
2008-10-16 14:15:00,67.958,68.08,67.928,67.929,824640000.0
2008-10-16 14:30:00,67.966,68.494,67.946,68.461,1351390000.0
2008-10-16 14:45:00,68.468,68.616,68.264,68.275,1126280000.0
2008-10-16 15:00:00,68.299,68.406,68.042,68.057,1367430000.0
2008-10-16 15:15:00,68.032,68.085,67.955,68.031,1515880000.0
2008-10-16 15:30:00,68.068,68.096,67.749,67.997,1425870000.0
2008-10-16 15:45:00,68.002,68.121,67.851,67.966,1227190000.0
2008-10-16 16:00:00,67.959,67.963,67.587,67.648,1391380000.0
2008-10-16 16:15:00,67.673,67.957,67.625,67.852,1255390000.0
2008-10-16 16:30:00,67.87,67.877,67.606,67.712,1320370000.0
2008-10-16 16:45:00,67.744,67.793,67.626,67.628,1082940000.0
2008-10-16 17:00:00,67.651,67.651,67.464,67.483,945530000.0
2008-10-16 17:15:00,67.503,67.649,67.44,67.569,959970000.0
2008-10-16 17:30:00,67.581,67.617,67.449,67.541,782970000.0
2008-10-16 17:45:00,67.557,67.8,67.493,67.748,1088920000.0
2008-10-16 18:00:00,67.756,67.87,67.656,67.844,1274590000.0
2008-10-16 18:15:00,67.88,68.057,67.806,67.905,1195910000.0
2008-10-16 18:30:00,67.915,67.954,67.775,67.809,991090000.0
2008-10-16 18:45:00,67.832,67.929,67.747,67.759,1062240000.0
2008-10-16 19:00:00,67.741,67.852,67.711,67.748,1016200000.0
2008-10-16 19:15:00,67.791,67.919,67.753,67.837,1348270000.0
2008-10-16 19:30:00,67.866,67.866,67.673,67.746,1129810000.0
2008-10-16 19:45:00,67.759,67.869,67.649,67.782,908570000.0
2008-10-16 20:00:00,67.826,67.878,67.741,67.761,1156470000.0
2008-10-16 20:15:00,67.793,67.896,67.731,67.8,1062920000.0
2008-10-16 20:30:00,67.832,67.901,67.763,67.846,1333440000.0
2008-10-16 20:45:00,67.882,68.124,67.834,68.087,1244840000.0
2008-10-16 21:00:00,68.1,68.518,68.035,68.518,1237590000.0
2008-10-16 21:15:00,68.55,68.598,68.286,68.311,1578720000.0
2008-10-16 21:30:00,68.326,68.388,68.154,68.361,1438660000.0
2008-10-16 21:45:00,68.378,68.523,68.343,68.502,1218390000.0
2008-10-16 22:00:00,68.526,68.622,68.439,68.527,1448400000.0
2008-10-16 22:15:00,68.56,68.673,68.52,68.651,1294170000.0
2008-10-16 22:30:00,68.669,68.669,68.596,68.623,1184260000.0
2008-10-16 22:45:00,68.646,68.719,68.62,68.656,1066330000.0
2008-10-16 23:00:00,68.675,68.804,68.651,68.794,1084610000.0
2008-10-16 23:15:00,68.814,68.82,68.705,68.786,712810000.0
2008-10-16 23:30:00,68.808,68.808,68.671,68.732,677260000.0
2008-10-16 23:45:00,68.784,68.784,68.712,68.756,836830000.0
2008-10-17 00:00:00,68.781,68.801,68.733,68.755,1181080000.0
2008-10-17 00:15:00,68.764,68.774,68.57,68.57,1161810000.0
2008-10-17 00:30:00,68.603,68.621,68.435,68.435,897960000.0
2008-10-17 00:45:00,68.446,68.446,68.321,68.42,1011270000.0
2008-10-17 01:00:00,68.436,68.51,68.403,68.508,965360000.0
2008-10-17 01:15:00,68.541,68.564,68.474,68.497,1338290000.0
2008-10-17 01:30:00,68.517,68.558,68.375,68.477,1008060000.0
2008-10-17 01:45:00,68.481,68.565,68.445,68.565,890060000.0
2008-10-17 02:00:00,68.578,68.83,68.578,68.795,943200000.0
2008-10-17 02:15:00,68.809,68.832,68.743,68.818,757890000.0
2008-10-17 02:30:00,68.84,68.84,68.667,68.702,1220180000.0
2008-10-17 02:45:00,68.727,68.827,68.706,68.806,1071090000.0
2008-10-17 03:00:00,68.809,68.894,68.793,68.807,958140000.0
2008-10-17 03:15:00,68.825,68.835,68.695,68.695,578910000.0
2008-10-17 03:30:00,68.706,68.777,68.613,68.644,688740000.0
2008-10-17 03:45:00,68.674,68.704,68.583,68.642,745480000.0
2008-10-17 04:00:00,68.664,68.694,68.627,68.694,702320000.0
2008-10-17 04:15:00,68.7,68.701,68.641,68.678,719100000.0
2008-10-17 04:30:00,68.706,68.706,68.483,68.561,828630000.0
2008-10-17 04:45:00,68.593,68.593,68.473,68.473,1016890000.0
2008-10-17 05:00:00,68.495,68.579,68.451,68.571,906260000.0
2008-10-17 05:15:00,68.593,68.647,68.543,68.644,1347450000.0
2008-10-17 05:30:00,68.661,68.661,68.586,68.598,1028060000.0
2008-10-17 05:45:00,68.607,68.713,68.545,68.646,854190000.0
2008-10-17 06:00:00,68.664,68.77,68.646,68.71,778490000.0
2008-10-17 06:15:00,68.725,68.725,68.672,68.681,593360000.0
2008-10-17 06:30:00,68.703,68.744,68.648,68.656,906920000.0
2008-10-17 06:45:00,68.675,68.715,68.643,68.694,1159770000.0
2008-10-17 07:00:00,68.695,68.695,68.62,68.654,1193320000.0
2008-10-17 07:15:00,68.658,68.715,68.64,68.687,961700000.0
2008-10-17 07:30:00,68.712,68.741,68.674,68.704,974890000.0
2008-10-17 07:45:00,68.696,68.704,68.572,68.578,1023780000.0
2008-10-17 08:00:00,68.57,68.7,68.561,68.694,1333060000.0
2008-10-17 08:15:00,68.679,68.72,68.589,68.622,1188250000.0
2008-10-17 08:30:00,68.647,68.677,68.521,68.528,994700000.0
2008-10-17 08:45:00,68.551,68.571,68.505,68.555,249630000.0
2008-10-17 09:00:00,68.564,68.567,68.412,68.506,201400000.0
2008-10-17 09:15:00,68.513,68.558,68.36,68.363,200960000.0
2008-10-17 09:30:00,68.348,68.492,68.337,68.441,209250000.0
2008-10-17 09:45:00,68.453,68.478,68.251,68.296,211370000.0
2008-10-17 10:00:00,68.305,68.332,68.202,68.315,206440000.0
2008-10-17 10:15:00,68.332,68.339,68.189,68.22,216260000.0
2008-10-17 10:30:00,68.236,68.332,68.222,68.303,234250000.0
2008-10-17 10:45:00,68.321,68.361,68.167,68.215,200860000.0
2008-10-17 11:00:00,68.225,68.291,68.185,68.211,226100000.0
2008-10-17 11:15:00,68.214,68.214,67.922,67.935,210270000.0
2008-10-17 11:30:00,67.938,67.954,67.832,67.864,194930000.0
2008-10-17 11:45:00,67.831,67.917,67.816,67.822,218170000.0
2008-10-17 12:00:00,67.851,67.897,67.79,67.853,228130000.0
2008-10-17 12:15:00,67.874,67.965,67.847,67.884,219190000.0
2008-10-17 12:30:00,67.904,67.978,67.795,67.975,227820000.0
2008-10-17 12:45:00,67.973,67.992,67.824,67.904,199640000.0
2008-10-17 13:00:00,67.919,68.037,67.872,67.989,216190000.0
2008-10-17 13:15:00,68.001,68.051,67.926,68.051,224350000.0
2008-10-17 13:30:00,68.073,68.145,68.029,68.089,224820000.0
2008-10-17 13:45:00,68.11,68.203,68.072,68.203,201080000.0
2008-10-17 14:00:00,68.209,68.31,68.194,68.273,190130000.0
2008-10-17 14:15:00,68.256,68.273,68.061,68.087,826250000.0
2008-10-17 14:30:00,68.078,68.129,67.961,68.081,1355610000.0
2008-10-17 14:45:00,68.076,68.161,68.018,68.09,1096280000.0
2008-10-17 15:00:00,68.114,68.12,67.986,68.045,1382890000.0
2008-10-17 15:15:00,68.059,68.07,67.961,68.032,1557150000.0
2008-10-17 15:30:00,68.018,68.18,67.928,68.159,1425670000.0
2008-10-17 15:45:00,68.197,68.252,68.109,68.212,1212230000.0
2008-10-17 16:00:00,68.22,68.294,68.128,68.153,1425520000.0
2008-10-17 16:15:00,68.131,68.272,68.131,68.231,1263670000.0
2008-10-17 16:30:00,68.253,68.331,68.11,68.321,1300140000.0
2008-10-17 16:45:00,68.343,68.492,68.303,68.483,1064020000.0
2008-10-17 17:00:00,68.472,68.595,68.427,68.535,964090000.0
2008-10-17 17:15:00,68.565,68.565,68.4,68.422,928040000.0
2008-10-17 17:30:00,68.43,68.52,68.363,68.415,770020000.0
2008-10-17 17:45:00,68.407,68.553,68.389,68.506,1064890000.0
2008-10-17 18:00:00,68.501,68.554,68.443,68.456,1282750000.0
2008-10-17 18:15:00,68.483,68.55,68.434,68.492,1220340000.0
2008-10-17 18:30:00,68.47,68.564,68.407,68.52,940160000.0
2008-10-17 18:45:00,68.534,68.71,68.449,68.635,1119710000.0
2008-10-17 19:00:00,68.667,68.753,68.588,68.704,1013860000.0
2008-10-17 19:15:00,68.701,68.848,68.664,68.815,1410000000.0
2008-10-17 19:30:00,68.848,69.03,68.819,68.981,1171200000.0
2008-10-17 19:45:00,69.003,69.003,68.862,68.911,921860000.0
2008-10-17 20:00:00,68.932,68.993,68.849,68.93,1160380000.0
2008-10-17 20:15:00,68.955,69.002,68.798,68.905,1081360000.0
2008-10-17 20:30:00,68.93,68.932,68.709,68.774,1330210000.0
2008-10-17 20:45:00,68.779,68.894,68.678,68.836,1264720000.0
2008-10-17 21:00:00,68.877,68.97,68.753,68.818,1252220000.0
2008-10-17 21:15:00,68.851,68.851,68.544,68.674,1619270000.0
2008-10-17 21:30:00,68.693,68.761,68.609,68.735,1474400000.0
2008-10-17 21:45:00,68.754,68.754,68.59,68.612,1281270000.0
2008-10-17 22:00:00,68.646,68.656,68.598,68.599,1366160000.0
2008-10-17 22:15:00,68.64,68.694,68.542,68.688,1278830000.0
2008-10-17 22:30:00,68.706,68.735,68.655,68.662,1111960000.0
2008-10-17 22:45:00,68.703,68.729,68.577,68.644,937150000.0
2008-10-20 02:00:00,68.69,68.755,68.661,68.743,895390000.0
2008-10-20 02:15:00,68.742,68.773,68.639,68.657,1106100000.0
2008-10-20 02:30:00,68.68,68.812,68.655,68.812,1347150000.0
2008-10-20 02:45:00,68.799,68.917,68.731,68.905,967150000.0
2008-10-20 03:00:00,68.936,68.97,68.867,68.906,1017360000.0
2008-10-20 03:15:00,68.924,68.924,68.802,68.914,1023090000.0
2008-10-20 03:30:00,68.915,68.918,68.806,68.833,1183340000.0
2008-10-20 03:45:00,68.808,68.864,68.744,68.835,1297710000.0
2008-10-20 04:00:00,68.863,68.873,68.689,68.71,891830000.0
2008-10-20 04:15:00,68.705,68.767,68.68,68.718,692410000.0
2008-10-20 04:30:00,68.732,68.732,68.588,68.642,949130000.0
2008-10-20 04:45:00,68.659,68.664,68.576,68.646,1037350000.0
2008-10-20 05:00:00,68.67,68.726,68.615,68.701,1052440000.0
2008-10-20 05:15:00,68.724,68.761,68.677,68.707,1145250000.0
2008-10-20 05:30:00,68.742,68.795,68.676,68.763,1358260000.0
2008-10-20 05:45:00,68.784,68.847,68.728,68.779,1523710000.0
2008-10-20 06:00:00,68.804,68.855,68.738,68.805,1255120000.0
2008-10-20 06:15:00,68.832,68.897,68.784,68.88,1502760000.0
2008-10-20 06:30:00,68.919,69.054,68.823,69.041,1590920000.0
2008-10-20 06:45:00,69.037,69.102,68.962,69.04,1264700000.0
2008-10-20 07:00:00,69.066,69.079,68.938,68.943,1262350000.0
2008-10-20 07:15:00,68.968,69.02,68.898,68.922,1346480000.0
2008-10-20 07:30:00,68.942,68.998,68.872,68.967,1093680000.0
2008-10-20 07:45:00,68.989,69.06,68.95,69.031,1144150000.0
2008-10-20 08:00:00,69.078,69.176,68.982,69.161,914780000.0
2008-10-20 08:15:00,69.148,69.151,68.988,69.061,1125830000.0
2008-10-20 08:30:00,69.074,69.201,69.06,69.113,1378240000.0
2008-10-20 08:45:00,69.158,69.308,69.113,69.29,1030470000.0
2008-10-20 09:00:00,69.282,69.317,69.133,69.164,1084010000.0
2008-10-20 09:15:00,69.177,69.196,69.029,69.03,979160000.0
2008-10-20 09:30:00,69.066,69.196,69.041,69.151,1198380000.0
2008-10-20 09:45:00,69.192,69.237,69.1,69.185,1283890000.0
2008-10-20 10:00:00,69.188,69.197,69.089,69.097,1094500000.0
2008-10-20 10:15:00,69.129,69.129,68.97,69.009,796130000.0
2008-10-20 10:30:00,69.02,69.099,68.983,69.092,939900000.0
2008-10-20 10:45:00,69.093,69.128,69.0,69.071,959530000.0
2008-10-20 11:00:00,69.101,69.121,69.053,69.081,1066780000.0
2008-10-20 11:15:00,69.11,69.177,69.082,69.149,1345110000.0
2008-10-20 11:30:00,69.166,69.188,69.066,69.066,1244140000.0
2008-10-20 11:45:00,69.078,69.1,69.027,69.049,1420590000.0
2008-10-20 12:00:00,69.055,69.132,69.032,69.05,1236060000.0
2008-10-20 12:15:00,69.065,69.065,68.915,68.941,1427010000.0
2008-10-20 12:30:00,68.928,68.976,68.861,68.95,1540410000.0
2008-10-20 12:45:00,68.975,69.015,68.87,68.954,1398370000.0
2008-10-20 13:00:00,68.991,68.997,68.793,68.818,1116300000.0
2008-10-20 13:15:00,68.842,68.845,68.642,68.682,1366040000.0
2008-10-20 13:30:00,68.688,68.802,68.663,68.76,801460000.0
2008-10-20 13:45:00,68.777,68.8,68.71,68.739,186580000.0
2008-10-20 14:00:00,68.739,68.798,68.692,68.695,191430000.0
2008-10-20 14:15:00,68.704,68.732,68.655,68.697,178450000.0
2008-10-20 14:30:00,68.712,68.777,68.658,68.706,204380000.0
2008-10-20 14:45:00,68.74,68.748,68.696,68.723,197310000.0
2008-10-20 15:00:00,68.748,68.748,68.602,68.626,184080000.0
2008-10-20 15:15:00,68.616,68.645,68.554,68.591,188560000.0
2008-10-20 15:30:00,68.597,68.669,68.513,68.638,213720000.0
2008-10-20 15:45:00,68.631,68.789,68.602,68.765,207550000.0
2008-10-20 16:00:00,68.862,68.939,68.768,68.8,212390000.0
2008-10-20 16:15:00,68.791,68.855,68.738,68.746,185350000.0
2008-10-20 16:30:00,68.748,68.82,68.729,68.814,206650000.0
2008-10-20 16:45:00,68.823,68.855,68.576,68.647,203460000.0
2008-10-20 17:00:00,68.636,68.657,68.52,68.555,185160000.0
2008-10-20 17:15:00,68.567,68.721,68.558,68.623,215180000.0
2008-10-20 17:30:00,68.611,68.698,68.547,68.651,200850000.0
2008-10-20 17:45:00,68.661,68.806,68.637,68.773,193990000.0
2008-10-20 18:00:00,68.775,68.807,68.741,68.769,207220000.0
2008-10-20 18:15:00,68.782,68.863,68.697,68.736,167810000.0
2008-10-20 18:30:00,68.751,68.818,68.733,68.751,183870000.0
2008-10-20 18:45:00,68.753,68.755,68.695,68.72,181410000.0
2008-10-20 19:00:00,68.72,68.74,68.663,68.703,164800000.0
2008-10-20 19:15:00,68.722,68.751,68.653,68.692,952630000.0
2008-10-20 19:30:00,68.714,68.758,68.655,68.699,1161440000.0
2008-10-20 19:45:00,68.736,68.738,68.649,68.689,1317180000.0
2008-10-20 20:00:00,68.715,68.757,68.655,68.751,1037550000.0
2008-10-20 20:15:00,68.767,68.776,68.674,68.74,1013130000.0
2008-10-20 20:30:00,68.741,68.77,68.723,68.757,973720000.0
2008-10-20 20:45:00,68.751,68.794,68.702,68.793,1191100000.0
2008-10-20 21:00:00,68.815,68.88,68.758,68.784,1255660000.0
2008-10-20 21:15:00,68.808,68.809,68.738,68.738,958330000.0
2008-10-20 21:30:00,68.748,68.786,68.708,68.76,591530000.0
2008-10-20 21:45:00,68.772,68.838,68.755,68.822,743860000.0
2008-10-20 22:00:00,68.842,68.943,68.791,68.934,854930000.0
2008-10-20 22:15:00,68.957,69.08,68.946,68.977,1078770000.0
2008-10-20 22:30:00,68.977,68.98,68.897,68.925,1329670000.0
2008-10-20 22:45:00,68.936,69.004,68.913,68.963,957180000.0
2008-10-20 23:00:00,68.962,69.048,68.944,69.038,1018160000.0
2008-10-20 23:15:00,69.033,69.044,68.937,68.951,829220000.0
2008-10-20 23:30:00,68.967,69.091,68.95,69.081,718510000.0
2008-10-20 23:45:00,69.063,69.152,69.044,69.08,670780000.0
2008-10-21 00:00:00,69.113,69.113,69.007,69.008,688840000.0
2008-10-21 00:15:00,69.036,69.04,69.01,69.038,598430000.0
2008-10-21 00:30:00,69.057,69.066,69.029,69.051,484530000.0
2008-10-21 00:45:00,69.052,69.052,68.931,68.984,962990000.0
2008-10-21 01:00:00,68.973,69.008,68.952,68.968,1041860000.0
2008-10-21 01:15:00,68.991,68.991,68.905,68.95,1198610000.0
2008-10-21 01:30:00,68.969,68.972,68.903,68.911,795840000.0
2008-10-21 01:45:00,68.937,69.026,68.921,69.023,928310000.0
2008-10-21 02:00:00,69.041,69.122,69.033,69.1,923990000.0
2008-10-21 02:15:00,69.126,69.172,69.069,69.088,948860000.0
2008-10-21 02:30:00,69.104,69.104,68.84,68.963,1308780000.0
2008-10-21 02:45:00,68.993,69.02,68.872,69.0,1079310000.0
2008-10-21 03:00:00,69.011,69.011,68.859,68.881,923300000.0
2008-10-21 03:15:00,68.894,68.964,68.825,68.899,995280000.0
2008-10-21 03:30:00,68.919,68.991,68.904,68.972,836490000.0
2008-10-21 03:45:00,68.992,69.083,68.965,69.075,877350000.0
2008-10-21 04:00:00,69.067,69.106,69.034,69.077,916160000.0
2008-10-21 04:15:00,69.091,69.091,68.956,68.983,969650000.0
2008-10-21 04:30:00,69.002,69.049,68.95,68.987,955870000.0
2008-10-21 04:45:00,69.024,69.042,68.98,69.014,986710000.0
2008-10-21 05:00:00,69.026,69.026,68.938,68.992,1174590000.0
2008-10-21 05:15:00,68.941,68.945,68.878,68.89,1069310000.0
2008-10-21 05:30:00,68.891,68.938,68.866,68.869,883760000.0
2008-10-21 05:45:00,68.879,68.92,68.854,68.916,178840000.0
2008-10-21 06:00:00,68.933,68.933,68.831,68.846,187590000.0
2008-10-21 06:15:00,68.876,68.903,68.767,68.804,210200000.0
2008-10-21 06:30:00,68.804,68.842,68.735,68.805,211580000.0
2008-10-21 06:45:00,68.822,68.844,68.753,68.77,193440000.0
2008-10-21 07:00:00,68.785,68.816,68.754,68.786,215450000.0
2008-10-21 07:15:00,68.756,68.794,68.674,68.724,200380000.0
2008-10-21 07:30:00,68.73,68.77,68.695,68.769,192620000.0
2008-10-21 07:45:00,68.77,68.791,68.68,68.767,184240000.0
2008-10-21 08:00:00,68.78,68.78,68.65,68.676,222660000.0
2008-10-21 08:15:00,68.703,68.743,68.642,68.728,214740000.0
2008-10-21 08:30:00,68.716,68.785,68.624,68.638,209810000.0
2008-10-21 08:45:00,68.633,68.659,68.347,68.498,211390000.0
2008-10-21 09:00:00,68.491,68.496,68.354,68.457,226540000.0
2008-10-21 09:15:00,68.467,68.467,68.302,68.309,215050000.0
2008-10-21 09:30:00,68.304,68.344,68.254,68.333,223100000.0
2008-10-21 09:45:00,68.337,68.416,68.254,68.416,233760000.0
2008-10-21 10:00:00,68.435,68.474,68.394,68.446,227800000.0
2008-10-21 10:15:00,68.452,68.46,68.255,68.255,191310000.0
2008-10-21 10:30:00,68.273,68.359,68.248,68.271,223270000.0
2008-10-21 10:45:00,68.257,68.286,68.175,68.257,231400000.0
2008-10-21 11:00:00,68.281,68.453,68.267,68.388,215500000.0
2008-10-21 11:15:00,68.397,68.542,68.359,68.493,224170000.0
2008-10-21 11:30:00,68.506,68.512,68.373,68.387,200140000.0
2008-10-21 11:45:00,68.374,68.47,68.374,68.458,206890000.0
2008-10-21 12:00:00,68.464,68.498,68.356,68.407,195250000.0
2008-10-21 12:15:00,68.431,68.431,68.309,68.309,209630000.0
2008-10-21 12:30:00,68.332,68.375,68.29,68.327,222000000.0
2008-10-21 12:45:00,68.348,68.357,68.285,68.297,218550000.0
2008-10-21 13:00:00,68.301,68.301,68.142,68.167,218690000.0
2008-10-21 13:15:00,68.183,68.218,68.066,68.066,208570000.0
2008-10-21 13:30:00,68.074,68.087,67.993,68.072,211870000.0
2008-10-21 13:45:00,68.084,68.212,68.062,68.15,225850000.0
2008-10-21 14:00:00,68.194,68.231,68.093,68.093,207310000.0
2008-10-21 14:15:00,68.112,68.22,68.104,68.198,212950000.0
2008-10-21 14:30:00,68.204,68.254,68.104,68.161,216130000.0
2008-10-21 14:45:00,68.158,68.158,67.954,67.983,726090000.0
2008-10-21 15:00:00,68.023,68.074,67.939,68.01,1241280000.0
2008-10-21 15:15:00,68.042,68.144,67.997,68.133,1230370000.0
2008-10-21 15:30:00,68.137,68.286,68.108,68.234,1207060000.0
2008-10-21 15:45:00,68.247,68.252,68.144,68.203,1417740000.0
2008-10-21 16:00:00,68.229,68.285,68.17,68.223,1468030000.0
2008-10-21 16:15:00,68.236,68.329,68.218,68.293,1248520000.0
2008-10-21 16:30:00,68.273,68.351,68.246,68.315,1438560000.0
2008-10-21 16:45:00,68.324,68.352,68.186,68.192,1274410000.0
2008-10-21 17:00:00,68.179,68.227,67.983,68.015,1393000000.0
2008-10-21 17:15:00,68.028,68.056,67.932,67.94,1044300000.0
2008-10-21 17:30:00,67.954,67.992,67.902,67.916,1008150000.0
2008-10-21 17:45:00,67.945,67.945,67.58,67.625,1006270000.0
2008-10-21 18:00:00,67.629,67.644,67.543,67.563,721100000.0
2008-10-21 18:15:00,67.564,67.619,67.516,67.605,1029350000.0
2008-10-21 18:30:00,67.62,67.643,67.568,67.58,1261360000.0
2008-10-21 18:45:00,67.584,67.619,67.546,67.601,1247190000.0
2008-10-21 19:00:00,67.605,67.666,67.573,67.596,995200000.0
2008-10-21 19:15:00,67.594,67.691,67.572,67.65,1041830000.0
2008-10-21 19:30:00,67.673,67.71,67.604,67.66,1116980000.0
2008-10-21 19:45:00,67.664,67.713,67.561,67.606,1342360000.0
2008-10-21 20:00:00,67.635,67.682,67.612,67.628,1154360000.0
2008-10-21 20:15:00,67.658,67.753,67.639,67.753,1089900000.0
2008-10-21 20:30:00,67.749,67.821,67.648,67.816,1337660000.0
2008-10-21 20:45:00,67.836,67.935,67.762,67.916,1216950000.0
2008-10-21 21:00:00,67.946,68.039,67.886,67.899,1258030000.0
2008-10-21 21:15:00,67.922,67.922,67.633,67.644,1532760000.0
2008-10-21 21:30:00,67.67,67.67,67.537,67.537,1454170000.0
2008-10-21 21:45:00,67.553,67.553,67.365,67.512,1234210000.0
2008-10-21 22:00:00,67.541,67.557,67.367,67.428,1377500000.0
2008-10-21 22:15:00,67.454,67.5,67.432,67.463,1180360000.0
2008-10-21 22:30:00,67.476,67.53,67.463,67.474,1285000000.0
2008-10-21 22:45:00,67.487,67.487,67.422,67.444,1117900000.0
2008-10-21 23:00:00,67.472,67.541,67.402,67.469,954940000.0
2008-10-21 23:15:00,67.487,67.639,67.479,67.634,753940000.0
2008-10-21 23:30:00,67.662,67.746,67.618,67.703,633490000.0
2008-10-21 23:45:00,67.714,67.733,67.595,67.626,685690000.0
2008-10-22 00:00:00,67.662,67.68,67.602,67.657,994130000.0
2008-10-22 00:15:00,67.67,67.746,67.616,67.721,1216150000.0
2008-10-22 00:30:00,67.745,67.758,67.628,67.635,920610000.0
2008-10-22 00:45:00,67.664,67.664,67.507,67.515,1064580000.0
2008-10-22 01:00:00,67.551,67.64,67.472,67.638,993780000.0
2008-10-22 01:15:00,67.665,67.673,67.58,67.598,1337710000.0
2008-10-22 01:30:00,67.622,67.702,67.614,67.665,1152020000.0
2008-10-22 01:45:00,67.68,67.68,67.378,67.398,950860000.0
2008-10-22 02:00:00,67.347,67.412,67.292,67.342,936030000.0
2008-10-22 02:15:00,67.342,67.342,67.144,67.203,985360000.0
2008-10-22 02:30:00,67.198,67.304,67.181,67.304,1376160000.0
2008-10-22 02:45:00,67.329,67.422,67.273,67.39,1110260000.0
2008-10-22 03:00:00,67.404,67.404,67.283,67.305,968890000.0
2008-10-22 03:15:00,67.321,67.321,67.178,67.218,999830000.0
2008-10-22 03:30:00,67.227,67.362,67.221,67.31,859880000.0
2008-10-22 03:45:00,67.309,67.359,67.242,67.287,931560000.0
2008-10-22 04:00:00,67.303,67.335,67.263,67.282,976260000.0
2008-10-22 04:15:00,67.3,67.3,67.162,67.199,1006430000.0
2008-10-22 04:30:00,67.209,67.209,67.106,67.121,1002190000.0
2008-10-22 04:45:00,67.145,67.194,67.093,67.176,1038610000.0
2008-10-22 05:00:00,67.191,67.239,67.163,67.163,1332570000.0
2008-10-22 05:15:00,67.19,67.19,67.026,67.043,1165790000.0
2008-10-22 05:30:00,67.039,67.039,66.814,66.832,900300000.0
2008-10-22 05:45:00,66.87,66.919,66.822,66.826,207230000.0
2008-10-22 06:00:00,66.857,66.924,66.765,66.794,196030000.0
2008-10-22 06:15:00,66.814,66.814,66.394,66.424,221600000.0
2008-10-22 06:30:00,66.426,66.593,66.376,66.484,225100000.0
2008-10-22 06:45:00,66.509,66.527,66.399,66.467,215920000.0
2008-10-22 07:00:00,66.46,66.641,66.429,66.641,205620000.0
2008-10-22 07:15:00,66.625,66.625,66.444,66.47,205710000.0
2008-10-22 07:30:00,66.54,66.54,66.345,66.345,217960000.0
2008-10-22 07:45:00,66.351,66.526,66.343,66.51,176090000.0
2008-10-22 08:00:00,66.521,66.546,66.367,66.367,191900000.0
2008-10-22 08:15:00,66.399,66.419,66.329,66.36,222380000.0
2008-10-22 08:30:00,66.396,66.547,66.357,66.49,199250000.0
2008-10-22 08:45:00,66.5,66.503,66.431,66.486,225690000.0
2008-10-22 09:00:00,66.5,66.558,66.473,66.485,228270000.0
2008-10-22 09:15:00,66.502,66.517,66.243,66.257,217020000.0
2008-10-22 09:30:00,66.264,66.264,65.916,66.123,224300000.0
2008-10-22 09:45:00,66.129,66.201,66.033,66.198,234950000.0
2008-10-22 10:00:00,66.219,66.229,66.077,66.095,217430000.0
2008-10-22 10:15:00,66.108,66.183,66.089,66.089,193910000.0
2008-10-22 10:30:00,66.096,66.29,66.094,66.272,219600000.0
2008-10-22 10:45:00,66.283,66.283,66.087,66.087,213860000.0
2008-10-22 11:00:00,66.095,66.229,66.094,66.107,212340000.0
2008-10-22 11:15:00,66.132,66.166,65.934,65.955,194300000.0
2008-10-22 11:30:00,65.965,65.974,65.805,65.852,207500000.0
2008-10-22 11:45:00,65.854,65.883,65.785,65.807,208140000.0
2008-10-22 12:00:00,65.815,65.858,65.753,65.767,207130000.0
2008-10-22 12:15:00,65.773,65.808,65.702,65.705,222350000.0
2008-10-22 12:30:00,65.729,65.783,65.666,65.732,214380000.0
2008-10-22 12:45:00,65.737,65.845,65.683,65.775,213840000.0
2008-10-22 13:00:00,65.786,65.819,65.581,65.596,212820000.0
2008-10-22 13:15:00,65.605,65.797,65.476,65.734,229870000.0
2008-10-22 13:30:00,65.772,65.885,65.664,65.828,211510000.0
2008-10-22 13:45:00,65.845,65.888,65.763,65.809,203590000.0
2008-10-22 14:00:00,65.824,65.903,65.799,65.866,231920000.0
2008-10-22 14:15:00,65.898,66.245,65.875,66.245,217100000.0
2008-10-22 14:30:00,66.226,66.261,66.048,66.048,233800000.0
2008-10-22 14:45:00,66.055,66.055,65.935,65.996,721910000.0
2008-10-22 15:00:00,66.021,66.07,65.945,65.995,1248650000.0
2008-10-22 15:15:00,65.992,66.079,65.96,66.064,1215090000.0
2008-10-22 15:30:00,66.083,66.142,65.996,66.089,1181930000.0
2008-10-22 15:45:00,66.112,66.113,65.833,65.893,1533830000.0
2008-10-22 16:00:00,65.909,65.949,65.781,65.881,1447000000.0
2008-10-22 16:15:00,65.878,65.983,65.752,65.83,1235370000.0
2008-10-22 16:30:00,65.837,66.043,65.831,66.002,1429780000.0
2008-10-22 16:45:00,66.026,66.091,65.925,65.932,1247410000.0
2008-10-22 17:00:00,65.936,65.972,65.856,65.922,1347480000.0
2008-10-22 17:15:00,65.935,65.942,65.759,65.804,1015540000.0
2008-10-22 17:30:00,65.8,65.84,65.666,65.822,997520000.0
2008-10-22 17:45:00,65.839,65.875,65.711,65.72,1011150000.0
2008-10-22 18:00:00,65.723,65.736,65.563,65.594,687170000.0
2008-10-22 18:15:00,65.602,65.759,65.578,65.715,1030460000.0
2008-10-22 18:30:00,65.733,65.733,65.657,65.699,1249390000.0
2008-10-22 18:45:00,65.717,65.774,65.662,65.706,1227190000.0
2008-10-22 19:00:00,65.711,65.711,65.569,65.683,997770000.0
2008-10-22 19:15:00,65.695,65.7,65.535,65.582,1014470000.0
2008-10-22 19:30:00,65.592,65.592,65.455,65.455,1078770000.0
2008-10-22 19:45:00,65.483,65.551,65.443,65.463,1341670000.0
2008-10-22 20:00:00,65.468,65.484,65.38,65.406,1153920000.0
2008-10-22 20:15:00,65.421,65.503,65.389,65.407,1095040000.0
2008-10-22 20:30:00,65.425,65.425,65.256,65.284,1304750000.0
2008-10-22 20:45:00,65.298,65.334,65.173,65.26,1221250000.0
2008-10-22 21:00:00,65.285,65.345,65.168,65.17,1233040000.0
2008-10-22 21:15:00,65.192,65.194,64.83,64.875,1532490000.0
2008-10-22 21:30:00,64.875,64.923,64.773,64.887,1429050000.0
2008-10-22 21:45:00,64.91,65.12,64.888,65.071,1252670000.0
2008-10-22 22:00:00,65.104,65.222,65.003,65.215,1400960000.0
2008-10-22 22:15:00,65.232,65.236,65.116,65.167,1289730000.0
2008-10-22 22:30:00,65.175,65.198,65.085,65.089,1291430000.0
2008-10-22 22:45:00,65.108,65.128,65.054,65.077,1099810000.0
2008-10-22 23:00:00,65.064,65.102,64.95,65.039,975540000.0
2008-10-22 23:15:00,65.078,65.203,65.034,65.188,978610000.0
2008-10-22 23:30:00,65.233,65.245,65.152,65.226,607980000.0
2008-10-22 23:45:00,65.29,65.332,65.156,65.301,896440000.0
2008-10-23 00:00:00,65.332,65.433,65.215,65.22,1261620000.0
2008-10-23 00:15:00,65.254,65.254,65.041,65.061,1221290000.0
2008-10-23 00:30:00,65.097,65.161,65.065,65.146,1045800000.0
2008-10-23 00:45:00,65.176,65.248,65.144,65.205,1009530000.0
2008-10-23 01:00:00,65.247,65.324,64.999,65.105,997180000.0
2008-10-23 01:15:00,65.135,65.203,64.986,64.986,1367640000.0
2008-10-23 01:30:00,65.003,65.062,64.946,65.031,1152260000.0
2008-10-23 01:45:00,65.053,65.137,65.015,65.12,963920000.0
2008-10-23 02:00:00,65.066,65.335,64.984,65.098,911050000.0
2008-10-23 02:15:00,65.161,65.211,65.044,65.056,978040000.0
2008-10-23 02:30:00,65.1,65.1,64.806,64.885,1383700000.0
2008-10-23 02:45:00,64.923,65.055,64.845,64.985,1090650000.0
2008-10-23 03:00:00,65.002,65.002,64.861,64.972,951020000.0
2008-10-23 03:15:00,64.992,65.068,64.879,64.905,984480000.0
2008-10-23 03:30:00,64.93,65.178,64.908,65.062,873120000.0
2008-10-23 03:45:00,65.099,65.15,64.989,65.0,910370000.0
2008-10-23 04:00:00,65.017,65.017,64.933,64.967,927440000.0
2008-10-23 04:15:00,65.003,65.003,64.799,64.839,1020040000.0
2008-10-23 04:30:00,64.827,64.911,64.82,64.905,1001610000.0
2008-10-23 04:45:00,64.917,64.946,64.813,64.813,1015560000.0
2008-10-23 05:00:00,64.822,64.85,64.73,64.789,1339260000.0
2008-10-23 05:15:00,64.804,64.856,64.687,64.701,1176280000.0
2008-10-23 05:30:00,64.714,64.714,64.578,64.594,870550000.0
2008-10-23 05:45:00,64.626,64.626,64.298,64.365,209460000.0
2008-10-23 06:00:00,64.404,64.472,64.359,64.393,203900000.0
2008-10-23 06:15:00,64.434,64.536,64.384,64.515,219900000.0
2008-10-23 06:30:00,64.517,64.677,64.446,64.637,209740000.0
2008-10-23 06:45:00,64.657,64.813,64.614,64.768,216750000.0
2008-10-23 07:00:00,64.782,64.847,64.662,64.803,222110000.0
2008-10-23 07:15:00,64.822,64.869,64.762,64.794,203990000.0
2008-10-23 07:30:00,64.848,64.848,64.765,64.838,195000000.0
2008-10-23 07:45:00,64.802,65.1,64.786,65.099,182380000.0
2008-10-23 08:00:00,65.105,65.131,64.954,65.037,211540000.0
2008-10-23 08:15:00,65.055,65.115,64.982,65.115,209520000.0
2008-10-23 08:30:00,65.144,65.453,65.142,65.333,222730000.0
2008-10-23 08:45:00,65.317,65.375,65.102,65.251,211520000.0
2008-10-23 09:00:00,65.284,65.291,65.051,65.146,219330000.0
2008-10-23 09:15:00,65.173,65.173,64.73,64.786,232150000.0
2008-10-23 09:30:00,64.823,64.873,64.793,64.806,236360000.0
2008-10-23 09:45:00,64.833,64.995,64.798,64.957,229070000.0
2008-10-23 10:00:00,64.965,64.999,64.794,64.978,215240000.0
2008-10-23 10:15:00,64.999,64.999,64.845,64.942,180560000.0
2008-10-23 10:30:00,64.973,65.349,64.961,65.187,217630000.0
2008-10-23 10:45:00,65.22,65.22,65.029,65.042,217260000.0
2008-10-23 11:00:00,65.032,65.106,64.93,65.038,202660000.0
2008-10-23 11:15:00,65.047,65.055,64.926,64.96,207570000.0
2008-10-23 11:30:00,64.976,65.048,64.922,65.023,193110000.0
2008-10-23 11:45:00,65.053,65.125,64.96,64.968,183290000.0
2008-10-23 12:00:00,65.005,65.034,64.918,65.001,182690000.0
2008-10-23 12:15:00,65.019,65.059,64.988,65.051,207610000.0
2008-10-23 12:30:00,65.074,65.074,64.743,64.757,208890000.0
2008-10-23 12:45:00,64.764,64.875,64.687,64.727,201710000.0
2008-10-23 13:00:00,64.78,64.843,64.685,64.783,217170000.0
2008-10-23 13:15:00,64.793,64.793,64.68,64.696,218160000.0
2008-10-23 13:30:00,64.722,64.768,64.595,64.597,187860000.0
2008-10-23 13:45:00,64.65,64.669,64.434,64.434,209540000.0
2008-10-23 14:00:00,64.458,64.527,64.401,64.483,209970000.0
2008-10-23 14:15:00,64.519,64.568,64.281,64.365,224640000.0
2008-10-23 14:30:00,64.422,64.484,64.28,64.439,212940000.0
2008-10-23 14:45:00,64.466,64.674,64.443,64.616,687340000.0
2008-10-23 15:00:00,64.648,64.666,64.454,64.47,1208970000.0
2008-10-23 15:15:00,64.467,64.482,64.367,64.421,1204960000.0
2008-10-23 15:30:00,64.463,64.687,64.434,64.476,1172360000.0
2008-10-23 15:45:00,64.489,64.695,64.359,64.644,1526060000.0
2008-10-23 16:00:00,64.665,64.749,64.62,64.673,1424550000.0
2008-10-23 16:15:00,64.691,64.691,64.516,64.618,1229900000.0
2008-10-23 16:30:00,64.651,64.729,64.557,64.722,1417440000.0
2008-10-23 16:45:00,64.717,64.87,64.694,64.784,1238730000.0
2008-10-23 17:00:00,64.8,64.844,64.737,64.806,1105820000.0
2008-10-23 17:15:00,64.835,64.839,64.614,64.641,1073360000.0
2008-10-23 17:30:00,64.658,64.89,64.577,64.778,1009480000.0
2008-10-23 17:45:00,64.813,64.82,64.752,64.77,992530000.0
2008-10-23 18:00:00,64.803,64.809,64.56,64.56,698170000.0
2008-10-23 18:15:00,64.6,64.635,64.344,64.356,1040840000.0
2008-10-23 18:30:00,64.375,64.452,64.236,64.381,1273750000.0
2008-10-23 18:45:00,64.414,64.426,64.335,64.341,1214520000.0
2008-10-23 19:00:00,64.364,64.492,64.303,64.425,980710000.0
2008-10-23 19:15:00,64.458,64.506,64.291,64.355,1046700000.0
2008-10-23 19:30:00,64.364,64.364,64.073,64.198,1067950000.0
2008-10-23 19:45:00,64.22,64.232,64.145,64.215,1325030000.0
2008-10-23 20:00:00,64.221,64.221,64.036,64.083,1164150000.0
2008-10-23 20:15:00,64.102,64.102,63.949,64.031,1082960000.0
2008-10-23 20:30:00,64.05,64.094,63.887,63.901,1314030000.0
2008-10-23 20:45:00,63.938,63.938,63.67,63.764,1214110000.0
2008-10-23 21:00:00,63.778,64.06,63.732,64.044,1257830000.0
2008-10-23 21:15:00,64.079,64.08,63.9,64.04,1564610000.0
2008-10-23 21:30:00,64.08,64.158,63.958,64.142,1457770000.0
2008-10-23 21:45:00,64.176,64.489,64.168,64.452,1228760000.0
2008-10-23 22:00:00,64.453,64.637,64.389,64.604,1460360000.0
2008-10-23 22:15:00,64.647,64.829,64.623,64.8,1302670000.0
2008-10-23 22:30:00,64.823,64.823,64.661,64.661,1337060000.0
2008-10-23 22:45:00,64.69,64.775,64.659,64.714,1162090000.0
2008-10-23 23:00:00,64.752,65.334,64.752,65.269,1055710000.0
2008-10-23 23:15:00,65.248,65.272,65.117,65.144,987970000.0
2008-10-23 23:30:00,65.173,65.299,65.033,65.291,735070000.0
2008-10-23 23:45:00,65.247,65.289,65.201,65.272,902590000.0
2008-10-24 00:00:00,65.361,65.361,65.097,65.144,1189750000.0
2008-10-24 00:15:00,65.14,65.196,65.001,65.028,1227940000.0
2008-10-24 00:30:00,65.063,65.063,64.804,64.846,1033860000.0
2008-10-24 00:45:00,64.885,64.941,64.781,64.929,1087760000.0
2008-10-24 01:00:00,64.946,65.061,64.911,65.053,1012220000.0
2008-10-24 01:15:00,65.085,65.167,64.947,65.071,1374030000.0
2008-10-24 01:30:00,65.067,65.102,65.007,65.007,991570000.0
2008-10-24 01:45:00,65.022,65.022,64.944,64.958,954410000.0
2008-10-24 02:00:00,64.906,64.942,64.834,64.834,905850000.0
2008-10-24 02:15:00,64.867,64.867,64.614,64.644,993620000.0
2008-10-24 02:30:00,64.659,64.691,64.523,64.657,1339280000.0
2008-10-24 02:45:00,64.67,64.67,64.563,64.59,1082930000.0
2008-10-24 03:00:00,64.586,64.809,64.577,64.7,934650000.0
2008-10-24 03:15:00,64.711,64.711,64.45,64.519,977330000.0
2008-10-24 03:30:00,64.54,64.557,64.468,64.501,861220000.0
2008-10-24 03:45:00,64.512,64.571,64.204,64.204,919760000.0
2008-10-24 04:00:00,64.232,64.289,64.077,64.25,965610000.0
2008-10-24 04:15:00,64.26,64.26,63.991,64.102,1007910000.0
2008-10-24 04:30:00,64.136,64.175,63.763,63.863,1007740000.0
2008-10-24 04:45:00,63.876,63.917,63.651,63.724,987140000.0
2008-10-24 05:00:00,63.756,63.867,63.64,63.698,1317580000.0
2008-10-24 05:15:00,63.771,63.771,63.557,63.617,1173310000.0
2008-10-24 05:30:00,63.634,63.639,63.171,63.326,877290000.0
2008-10-24 05:45:00,63.348,63.955,63.273,63.789,208750000.0
2008-10-24 06:00:00,63.82,63.82,63.423,63.436,196690000.0
2008-10-24 06:15:00,63.449,63.718,63.361,63.624,208680000.0
2008-10-24 06:30:00,63.634,63.724,63.626,63.705,212100000.0
2008-10-24 06:45:00,63.702,63.709,63.532,63.629,212300000.0
2008-10-24 07:00:00,63.602,63.614,63.506,63.569,213780000.0
2008-10-24 07:15:00,63.523,63.531,63.342,63.518,215310000.0
2008-10-24 07:30:00,63.545,63.577,63.463,63.49,223410000.0
2008-10-24 07:45:00,63.43,63.43,63.135,63.226,200900000.0
2008-10-24 08:00:00,63.24,63.519,63.178,63.258,216470000.0
2008-10-24 08:15:00,63.279,63.356,63.065,63.073,195660000.0
2008-10-24 08:30:00,63.052,63.083,62.816,62.819,206820000.0
2008-10-24 08:45:00,62.848,63.004,62.805,62.931,212250000.0
2008-10-24 09:00:00,62.973,63.144,62.848,63.057,229780000.0
2008-10-24 09:15:00,63.106,63.163,63.06,63.089,206520000.0
2008-10-24 09:30:00,63.096,63.115,62.976,63.054,189820000.0
2008-10-24 09:45:00,63.055,63.12,62.97,63.106,221690000.0
2008-10-24 10:00:00,63.131,63.149,62.372,62.372,215680000.0
2008-10-24 10:15:00,62.315,62.545,61.898,62.277,183870000.0
2008-10-24 10:30:00,62.326,62.479,62.196,62.23,200520000.0
2008-10-24 10:45:00,62.255,62.255,61.628,61.666,219630000.0
2008-10-24 11:00:00,61.651,61.898,61.581,61.835,194930000.0
2008-10-24 11:15:00,61.897,61.909,61.346,61.346,199330000.0
2008-10-24 11:30:00,61.342,61.342,59.977,60.126,209250000.0
2008-10-24 11:45:00,60.232,60.886,60.162,60.517,222540000.0
2008-10-24 12:00:00,60.513,60.808,60.468,60.677,180490000.0
2008-10-24 12:15:00,60.701,61.225,60.659,61.205,235340000.0
2008-10-24 12:30:00,61.221,61.369,60.796,60.938,227280000.0
2008-10-24 12:45:00,60.931,61.462,60.914,61.261,219030000.0
2008-10-24 13:00:00,61.13,61.37,60.584,60.781,234420000.0
2008-10-24 13:15:00,60.801,61.239,60.767,61.229,214730000.0
2008-10-24 13:30:00,61.244,61.249,61.02,61.248,211360000.0
2008-10-24 13:45:00,61.255,61.255,60.94,61.057,236160000.0
2008-10-24 14:00:00,61.106,61.704,61.088,61.687,229420000.0
2008-10-24 14:15:00,61.707,61.873,61.411,61.847,219030000.0
2008-10-24 14:30:00,61.851,61.851,61.517,61.575,206460000.0
2008-10-24 14:45:00,61.601,61.603,61.129,61.26,681620000.0
2008-10-24 15:00:00,61.343,61.426,61.219,61.347,1167890000.0
2008-10-24 15:15:00,61.373,61.434,60.845,60.85,1242130000.0
2008-10-24 15:30:00,60.854,61.523,60.581,61.45,1203630000.0
2008-10-24 15:45:00,61.474,61.833,61.468,61.714,1543340000.0
2008-10-24 16:00:00,61.763,62.075,61.628,61.657,1481340000.0
2008-10-24 16:15:00,61.701,61.941,61.569,61.929,1248550000.0
2008-10-24 16:30:00,61.984,62.001,61.495,61.549,1448330000.0
2008-10-24 16:45:00,61.598,61.881,61.53,61.865,1243630000.0
2008-10-24 17:00:00,61.895,62.004,61.649,61.803,1391700000.0
2008-10-24 17:15:00,61.865,62.198,61.796,62.053,1006990000.0
2008-10-24 17:30:00,62.105,62.474,61.952,62.474,1000450000.0
2008-10-24 17:45:00,62.538,62.589,62.147,62.566,1041170000.0
2008-10-24 18:00:00,62.556,62.782,62.352,62.668,698650000.0
2008-10-24 18:15:00,62.671,62.757,62.475,62.549,1051300000.0
2008-10-24 18:30:00,62.591,62.624,62.492,62.577,1297210000.0
2008-10-24 18:45:00,62.599,62.672,62.548,62.648,1242110000.0
2008-10-24 19:00:00,62.667,62.929,62.657,62.728,1006040000.0
2008-10-24 19:15:00,62.767,62.799,62.656,62.661,1014810000.0
2008-10-24 19:30:00,62.71,62.71,62.49,62.612,1091100000.0
2008-10-24 19:45:00,62.651,62.651,62.251,62.403,1331800000.0
2008-10-24 20:00:00,62.413,62.614,62.409,62.536,1169890000.0
2008-10-24 20:15:00,62.611,62.779,62.55,62.66,1089350000.0
2008-10-24 20:30:00,62.697,62.79,62.606,62.706,1342110000.0
2008-10-24 20:45:00,62.718,62.728,62.512,62.669,1220920000.0
2008-10-24 21:00:00,62.688,62.809,62.618,62.647,1248850000.0
2008-10-24 21:15:00,62.631,62.93,62.605,62.887,1551630000.0
2008-10-24 21:30:00,62.887,62.887,62.692,62.784,1335610000.0
2008-10-24 21:45:00,62.806,62.944,62.776,62.776,1238820000.0
2008-10-24 22:00:00,62.791,62.791,62.6,62.686,1437620000.0
2008-10-24 22:15:00,62.725,62.77,62.653,62.653,1293580000.0
2008-10-24 22:30:00,62.678,62.678,62.363,62.476,1287640000.0
2008-10-24 22:45:00,62.41,62.547,62.368,62.467,1146220000.0
2008-10-27 02:00:00,62.312,62.677,62.212,62.393,944430000.0
2008-10-27 02:15:00,62.41,62.564,62.092,62.251,1149070000.0
2008-10-27 02:30:00,62.295,62.346,62.196,62.312,1367900000.0
2008-10-27 02:45:00,62.312,62.645,62.303,62.631,996720000.0
2008-10-27 03:00:00,62.683,62.73,62.565,62.586,1076910000.0
2008-10-27 03:15:00,62.596,62.639,62.373,62.392,1051300000.0
2008-10-27 03:30:00,62.396,62.428,62.109,62.134,1229690000.0
2008-10-27 03:45:00,62.168,62.184,62.029,62.071,1272710000.0
2008-10-27 04:00:00,62.094,62.454,62.08,62.317,878930000.0
2008-10-27 04:15:00,62.294,62.356,62.17,62.181,747540000.0
2008-10-27 04:30:00,62.191,62.258,62.023,62.08,982460000.0
2008-10-27 04:45:00,62.081,62.362,62.059,62.221,1061750000.0
2008-10-27 05:00:00,62.208,62.268,62.075,62.097,1144150000.0
2008-10-27 05:15:00,62.111,62.293,62.012,62.26,1325420000.0
2008-10-27 05:30:00,62.281,62.529,62.265,62.409,1319670000.0
2008-10-27 05:45:00,62.382,62.491,62.264,62.285,1454900000.0
2008-10-27 06:00:00,62.315,62.387,62.255,62.33,1200330000.0
2008-10-27 06:15:00,62.353,62.454,62.308,62.403,1454620000.0
2008-10-27 06:30:00,62.395,62.451,62.288,62.299,1526170000.0
2008-10-27 06:45:00,62.309,62.318,62.135,62.165,1246730000.0
2008-10-27 07:00:00,62.159,62.167,61.608,61.618,1206650000.0
2008-10-27 07:15:00,61.635,61.754,61.594,61.75,1342680000.0
2008-10-27 07:30:00,61.798,62.032,61.738,61.958,1108200000.0
2008-10-27 07:45:00,61.988,62.082,61.81,61.828,1170680000.0
2008-10-27 08:00:00,61.817,61.847,61.685,61.728,1342360000.0
2008-10-27 08:15:00,61.754,61.832,61.687,61.72,1110030000.0
2008-10-27 08:30:00,61.707,61.787,61.642,61.778,1030560000.0
2008-10-27 08:45:00,61.787,61.787,61.425,61.447,1011620000.0
2008-10-27 09:00:00,61.532,61.545,61.334,61.418,1238000000.0
2008-10-27 09:15:00,61.443,61.48,61.304,61.31,1280870000.0
2008-10-27 09:30:00,61.346,61.665,61.32,61.444,1043690000.0
2008-10-27 09:45:00,61.419,61.546,61.342,61.446,705650000.0
2008-10-27 10:00:00,61.492,61.591,61.14,61.14,1024460000.0
2008-10-27 10:15:00,61.158,61.268,61.131,61.236,1016650000.0
2008-10-27 10:30:00,61.231,61.247,60.921,60.97,1013500000.0
2008-10-27 10:45:00,60.979,61.249,60.96,61.085,1366130000.0
2008-10-27 11:00:00,61.102,61.135,60.834,61.064,1258710000.0
2008-10-27 11:15:00,61.098,61.18,60.981,61.157,1427520000.0
2008-10-27 11:30:00,61.177,61.594,61.162,61.261,1238460000.0
2008-10-27 11:45:00,61.239,61.3,61.06,61.112,1491680000.0
2008-10-27 12:00:00,61.129,61.185,61.02,61.075,1551460000.0
2008-10-27 12:15:00,61.103,61.126,60.926,61.061,1181420000.0
2008-10-27 12:30:00,61.07,61.361,60.971,61.355,1236300000.0
2008-10-27 12:45:00,61.381,61.394,61.18,61.22,1224570000.0
2008-10-27 13:00:00,61.269,61.66,61.211,61.592,719760000.0
2008-10-27 13:15:00,61.644,61.892,61.494,61.892,184990000.0
2008-10-27 13:30:00,61.959,62.015,61.618,61.738,193640000.0
2008-10-27 13:45:00,61.713,61.789,61.591,61.751,186180000.0
2008-10-27 14:00:00,61.786,61.872,61.598,61.657,173970000.0
2008-10-27 14:15:00,61.672,61.681,61.356,61.381,177380000.0
2008-10-27 14:30:00,61.394,61.627,61.386,61.483,200650000.0
2008-10-27 14:45:00,61.509,61.584,61.404,61.54,206130000.0
2008-10-27 15:00:00,61.543,61.623,61.254,61.385,185400000.0
2008-10-27 15:15:00,61.403,61.526,61.376,61.519,197540000.0
2008-10-27 15:30:00,61.54,61.698,61.485,61.684,205700000.0
2008-10-27 15:45:00,61.686,61.802,61.594,61.6,198640000.0
2008-10-27 16:00:00,61.612,61.958,61.595,61.736,183210000.0
2008-10-27 16:15:00,61.709,61.895,61.642,61.825,196770000.0
2008-10-27 16:30:00,61.778,61.784,61.619,61.722,189010000.0
2008-10-27 16:45:00,61.731,62.035,61.68,62.029,198250000.0
2008-10-27 17:00:00,62.008,62.055,61.928,62.031,212670000.0
2008-10-27 17:15:00,62.06,62.06,61.795,61.874,174670000.0
2008-10-27 17:30:00,61.926,61.926,61.627,61.672,180570000.0
2008-10-27 17:45:00,61.715,61.752,61.605,61.649,222060000.0
2008-10-27 18:00:00,61.687,61.897,61.637,61.852,225940000.0
2008-10-27 18:15:00,61.857,61.863,61.637,61.664,200200000.0
2008-10-27 18:30:00,61.657,61.815,61.619,61.674,186800000.0
2008-10-27 18:45:00,61.658,61.94,61.658,61.927,214800000.0
2008-10-27 19:00:00,61.959,62.023,61.782,61.829,157700000.0
2008-10-27 19:15:00,61.841,62.072,61.825,61.996,199530000.0
2008-10-27 19:30:00,61.996,62.181,61.983,62.159,200520000.0
2008-10-27 19:45:00,62.152,62.208,62.055,62.114,172480000.0
2008-10-27 20:00:00,62.14,62.151,62.018,62.038,153000000.0
2008-10-27 20:15:00,62.095,62.132,62.0,62.03,192000000.0
2008-10-27 20:30:00,62.047,62.235,61.934,62.204,188030000.0
2008-10-27 20:45:00,62.222,62.364,62.115,62.137,216720000.0
2008-10-27 21:00:00,62.134,62.275,62.12,62.244,197480000.0
2008-10-27 21:15:00,62.299,62.354,62.173,62.177,216360000.0
2008-10-27 21:30:00,62.242,62.332,62.2,62.282,207920000.0
2008-10-27 21:45:00,62.276,62.304,61.916,61.938,168890000.0
2008-10-27 22:00:00,61.953,61.953,61.723,61.735,176320000.0
2008-10-27 22:15:00,61.761,61.761,61.448,61.462,844790000.0
2008-10-27 22:30:00,61.473,61.538,61.395,61.5,1166710000.0
2008-10-27 22:45:00,61.524,61.524,61.291,61.301,1320380000.0
2008-10-27 23:00:00,61.303,61.303,61.101,61.165,1007210000.0
2008-10-27 23:15:00,61.188,61.362,61.161,61.343,977010000.0
2008-10-27 23:30:00,61.375,61.393,61.101,61.108,976040000.0
2008-10-27 23:45:00,61.124,61.31,61.119,61.303,887090000.0
2008-10-28 00:00:00,61.34,61.475,61.327,61.413,843940000.0
2008-10-28 00:15:00,61.436,61.438,61.251,61.255,803070000.0
2008-10-28 00:30:00,61.286,61.416,61.232,61.399,925580000.0
2008-10-28 00:45:00,61.397,61.613,61.374,61.605,905820000.0
2008-10-28 01:00:00,61.606,61.836,61.569,61.782,1098000000.0
2008-10-28 01:15:00,61.821,61.85,61.436,61.469,1326050000.0
2008-10-28 01:30:00,61.484,61.723,61.466,61.682,963270000.0
2008-10-28 01:45:00,61.705,61.705,61.563,61.69,904970000.0
2008-10-28 02:00:00,61.679,61.864,61.663,61.779,767340000.0
2008-10-28 02:15:00,61.796,62.095,61.777,61.834,1106810000.0
2008-10-28 02:30:00,61.848,61.891,61.655,61.702,947970000.0
2008-10-28 02:45:00,61.734,61.78,61.578,61.627,955850000.0
2008-10-28 03:00:00,61.66,61.66,61.159,61.198,777590000.0
2008-10-28 03:15:00,61.229,61.332,61.207,61.269,557330000.0
2008-10-28 03:30:00,61.271,61.52,61.264,61.503,1124550000.0
2008-10-28 03:45:00,61.541,61.632,61.346,61.619,992910000.0
2008-10-28 04:00:00,61.636,61.66,61.438,61.458,1040760000.0
2008-10-28 04:15:00,61.476,61.671,61.467,61.624,946270000.0
2008-10-28 04:30:00,61.628,61.775,61.583,61.755,897750000.0
2008-10-28 04:45:00,61.732,61.771,61.648,61.67,998040000.0
2008-10-28 05:00:00,61.693,61.745,61.661,61.688,1193640000.0
2008-10-28 05:15:00,61.688,61.738,61.597,61.609,1056260000.0
2008-10-28 05:30:00,61.63,61.896,61.557,61.896,1053530000.0
2008-10-28 05:45:00,61.922,61.973,61.719,61.94,993730000.0
2008-10-28 06:00:00,61.948,62.027,61.815,61.892,1293370000.0
2008-10-28 06:15:00,61.968,61.968,61.793,61.9,1116380000.0
2008-10-28 06:30:00,61.949,62.088,61.882,61.947,969070000.0
2008-10-28 06:45:00,61.954,61.954,61.751,61.926,207530000.0
2008-10-28 07:00:00,61.955,62.103,61.934,62.021,219900000.0
2008-10-28 07:15:00,62.0,62.183,61.971,62.176,184480000.0
2008-10-28 07:30:00,62.195,62.564,62.18,62.564,197800000.0
2008-10-28 07:45:00,62.596,63.676,62.524,63.25,191220000.0
2008-10-28 08:00:00,63.312,63.448,63.08,63.287,218750000.0
2008-10-28 08:15:00,63.311,63.549,63.225,63.531,212410000.0
2008-10-28 08:30:00,63.512,63.559,63.255,63.431,192880000.0
2008-10-28 08:45:00,63.435,63.435,63.259,63.324,221860000.0
2008-10-28 09:00:00,63.339,63.339,62.82,62.82,242060000.0
2008-10-28 09:15:00,62.879,63.216,62.778,63.157,229420000.0
2008-10-28 09:30:00,63.169,63.169,62.835,62.852,1162560000.0
2008-10-28 09:45:00,62.88,62.88,62.563,62.7,1331530000.0
2008-10-28 10:00:00,62.733,62.828,62.555,62.805,1192600000.0
2008-10-28 10:15:00,62.825,62.9,62.724,62.828,1334220000.0
2008-10-28 10:30:00,62.834,62.88,62.72,62.857,1570930000.0
2008-10-28 10:45:00,62.875,62.879,62.652,62.747,1301430000.0
2008-10-28 11:00:00,62.755,62.852,62.674,62.805,1153090000.0
2008-10-28 11:15:00,62.822,62.877,62.743,62.779,1426200000.0
2008-10-28 11:30:00,62.803,62.803,62.62,62.662,1232190000.0
2008-10-28 11:45:00,62.673,62.822,62.634,62.734,1279280000.0
2008-10-28 12:00:00,62.764,62.791,62.692,62.713,1089900000.0
2008-10-28 12:15:00,62.742,62.76,62.534,62.534,838850000.0
2008-10-28 12:30:00,62.558,62.62,62.399,62.492,866780000.0
2008-10-28 12:45:00,62.541,62.585,62.435,62.574,838460000.0
2008-10-28 13:00:00,62.602,62.724,62.529,62.694,1218270000.0
2008-10-28 13:15:00,62.718,63.038,62.67,62.967,1296770000.0
2008-10-28 13:30:00,62.97,63.239,62.868,63.197,1075930000.0
2008-10-28 13:45:00,63.221,63.343,63.104,63.336,1009190000.0
2008-10-28 14:00:00,63.335,63.438,63.233,63.421,1135750000.0
2008-10-28 14:15:00,63.427,63.427,63.295,63.324,1152620000.0
2008-10-28 14:30:00,63.349,63.349,63.132,63.213,1139670000.0
2008-10-28 14:45:00,63.243,63.268,63.13,63.151,1142830000.0
2008-10-28 15:00:00,63.185,63.249,63.131,63.242,901540000.0
2008-10-28 15:15:00,63.256,63.284,63.197,63.277,1219670000.0
2008-10-28 15:30:00,63.312,63.416,63.198,63.391,1554190000.0
2008-10-28 15:45:00,63.4,63.68,63.391,63.662,1409370000.0
2008-10-28 16:00:00,63.683,63.683,63.318,63.514,1240940000.0
2008-10-28 16:15:00,63.505,63.525,63.278,63.333,1433860000.0
2008-10-28 16:30:00,63.342,63.383,63.192,63.253,1226020000.0
2008-10-28 16:45:00,63.269,63.309,62.98,62.983,1412020000.0
2008-10-28 17:00:00,63.015,63.191,62.949,63.156,1016290000.0
2008-10-28 17:15:00,63.15,63.27,63.15,63.217,977150000.0
2008-10-28 17:30:00,63.21,63.507,63.207,63.471,993370000.0
2008-10-28 17:45:00,63.488,63.609,63.448,63.609,677110000.0
2008-10-28 18:00:00,63.625,63.795,63.583,63.743,1024700000.0
2008-10-28 18:15:00,63.742,63.835,63.69,63.738,1303500000.0
2008-10-28 18:30:00,63.758,63.907,63.749,63.871,1212490000.0
2008-10-28 18:45:00,63.877,63.931,63.784,63.91,989530000.0
2008-10-28 19:00:00,63.953,64.383,63.903,64.365,1031530000.0
2008-10-28 19:15:00,64.387,64.521,64.326,64.362,1085090000.0
2008-10-28 19:30:00,64.382,64.421,64.239,64.26,1309050000.0
2008-10-28 19:45:00,64.292,64.292,64.104,64.115,1167540000.0
2008-10-28 20:00:00,64.128,64.313,64.118,64.278,857480000.0
2008-10-28 20:15:00,64.289,64.663,64.261,64.586,1051150000.0
2008-10-28 20:30:00,64.601,64.937,64.586,64.918,1338450000.0
2008-10-28 20:45:00,64.939,65.493,64.858,65.446,1078110000.0
2008-10-28 21:00:00,65.401,65.461,65.257,65.432,1176800000.0
2008-10-28 21:15:00,65.468,66.002,65.454,65.89,1421510000.0
2008-10-28 21:30:00,65.911,65.911,65.43,65.546,1348500000.0
2008-10-28 21:45:00,65.562,65.629,65.496,65.541,1255430000.0
2008-10-28 22:00:00,65.554,65.744,65.384,65.619,172610000.0
2008-10-28 22:15:00,65.655,65.802,65.624,65.701,190690000.0
2008-10-28 22:30:00,65.71,65.755,65.67,65.697,179620000.0
2008-10-28 22:45:00,65.697,65.882,65.667,65.882,177030000.0
2008-10-28 23:00:00,65.891,66.457,65.882,66.434,184740000.0
2008-10-28 23:15:00,66.456,66.463,66.219,66.237,174970000.0
2008-10-28 23:30:00,66.198,66.233,65.974,66.186,166840000.0
2008-10-28 23:45:00,66.214,66.781,66.206,66.781,189760000.0
2008-10-29 00:00:00,66.804,66.993,66.454,66.502,195710000.0
2008-10-29 00:15:00,66.494,66.539,66.166,66.291,155010000.0
2008-10-29 00:30:00,66.321,66.462,66.247,66.287,248600000.0
2008-10-29 00:45:00,66.308,66.362,66.056,66.056,652120000.0
2008-10-29 01:00:00,66.062,66.116,65.972,66.084,980060000.0
2008-10-29 01:15:00,66.112,66.184,65.924,65.924,1001800000.0
2008-10-29 01:30:00,65.941,66.066,65.898,66.06,858550000.0
2008-10-29 01:45:00,66.063,66.14,65.966,66.039,791260000.0
2008-10-29 02:00:00,65.999,66.008,65.486,65.486,784320000.0
2008-10-29 02:15:00,65.501,65.712,65.28,65.444,1132870000.0
2008-10-29 02:30:00,65.472,65.613,65.406,65.613,976590000.0
2008-10-29 02:45:00,65.641,65.668,65.36,65.371,953820000.0
2008-10-29 03:00:00,65.383,65.506,65.02,65.205,784080000.0
2008-10-29 03:15:00,65.232,65.249,64.861,64.975,588700000.0
2008-10-29 03:30:00,65.01,65.122,64.966,64.978,1106440000.0
2008-10-29 03:45:00,65.004,65.019,64.917,64.969,1013580000.0
2008-10-29 04:00:00,64.982,65.185,64.952,65.179,1028070000.0
2008-10-29 04:15:00,65.177,65.367,65.166,65.254,963000000.0
2008-10-29 04:30:00,65.273,65.273,65.078,65.183,918220000.0
2008-10-29 04:45:00,65.191,65.22,64.926,65.072,1002570000.0
2008-10-29 05:00:00,65.059,65.091,64.684,64.785,1213370000.0
2008-10-29 05:15:00,64.807,64.899,64.721,64.792,1018190000.0
2008-10-29 05:30:00,64.814,64.82,64.569,64.654,1053630000.0
2008-10-29 05:45:00,64.664,64.691,64.413,64.413,1013800000.0
2008-10-29 06:00:00,64.447,64.589,64.284,64.313,1306830000.0
2008-10-29 06:15:00,64.331,64.36,64.051,64.165,1133820000.0
2008-10-29 06:30:00,64.192,64.252,64.116,64.201,987290000.0
2008-10-29 06:45:00,64.203,64.431,64.184,64.359,215010000.0
2008-10-29 07:00:00,64.369,64.369,64.115,64.14,234770000.0
2008-10-29 07:15:00,64.108,64.155,63.866,64.017,165750000.0
2008-10-29 07:30:00,64.04,64.415,63.994,64.4,185530000.0
2008-10-29 07:45:00,64.405,64.786,64.354,64.515,203310000.0
2008-10-29 08:00:00,64.534,64.623,64.292,64.495,217110000.0
2008-10-29 08:15:00,64.502,64.56,64.48,64.508,206440000.0
2008-10-29 08:30:00,64.515,64.639,64.421,64.638,193120000.0
2008-10-29 08:45:00,64.651,64.651,64.245,64.245,223380000.0
2008-10-29 09:00:00,64.219,64.333,64.128,64.333,228390000.0
2008-10-29 09:15:00,64.357,64.485,64.291,64.376,220410000.0
2008-10-29 09:30:00,64.373,64.575,64.35,64.48,1180090000.0
2008-10-29 09:45:00,64.457,64.511,64.365,64.441,1326410000.0
2008-10-29 10:00:00,64.474,64.516,64.363,64.476,1178350000.0
2008-10-29 10:15:00,64.498,64.632,64.394,64.632,1339200000.0
2008-10-29 10:30:00,64.641,64.792,64.623,64.761,1584480000.0
2008-10-29 10:45:00,64.767,64.936,64.705,64.896,1288990000.0
2008-10-29 11:00:00,64.903,64.988,64.838,64.925,1126490000.0
2008-10-29 11:15:00,64.947,64.948,64.753,64.753,1417560000.0
2008-10-29 11:30:00,64.771,64.771,64.535,64.703,1252630000.0
2008-10-29 11:45:00,64.691,64.864,64.618,64.858,1276730000.0
2008-10-29 12:00:00,64.88,64.991,64.81,64.928,1093760000.0
2008-10-29 12:15:00,64.928,64.943,64.771,64.845,858120000.0
2008-10-29 12:30:00,64.872,64.875,64.706,64.71,909130000.0
2008-10-29 12:45:00,64.733,64.93,64.706,64.831,853670000.0
2008-10-29 13:00:00,64.842,64.913,64.699,64.724,1224960000.0
2008-10-29 13:15:00,64.742,64.793,64.647,64.703,1269540000.0
2008-10-29 13:30:00,64.726,64.847,64.696,64.806,1089230000.0
2008-10-29 13:45:00,64.814,64.958,64.791,64.893,1009730000.0
2008-10-29 14:00:00,64.904,65.065,64.867,64.978,1149250000.0
2008-10-29 14:15:00,64.997,64.997,64.745,64.823,1174190000.0
2008-10-29 14:30:00,64.873,64.912,64.675,64.679,1149770000.0
2008-10-29 14:45:00,64.702,64.804,64.65,64.744,1092150000.0
2008-10-29 15:00:00,64.784,64.837,64.742,64.823,907480000.0
2008-10-29 15:15:00,64.826,64.897,64.762,64.774,1220440000.0
2008-10-29 15:30:00,64.797,64.797,64.548,64.75,1561360000.0
2008-10-29 15:45:00,64.758,64.816,64.578,64.731,1468450000.0
2008-10-29 16:00:00,64.705,65.166,64.643,65.148,1222960000.0
2008-10-29 16:15:00,65.184,65.533,65.132,65.472,1456100000.0
2008-10-29 16:30:00,65.467,65.475,65.181,65.344,1247150000.0
2008-10-29 16:45:00,65.371,65.424,65.108,65.108,1390190000.0
2008-10-29 17:00:00,65.102,65.15,64.948,65.117,1015640000.0
2008-10-29 17:15:00,65.141,65.156,65.004,65.059,999110000.0
2008-10-29 17:30:00,65.063,65.136,64.994,65.074,984110000.0
2008-10-29 17:45:00,65.115,65.298,64.968,64.973,673800000.0
2008-10-29 18:00:00,65.009,65.2,64.93,65.143,1006260000.0
2008-10-29 18:15:00,65.13,65.219,65.061,65.188,1253020000.0
2008-10-29 18:30:00,65.209,65.453,65.185,65.295,1214340000.0
2008-10-29 18:45:00,65.3,65.433,65.265,65.333,970170000.0
2008-10-29 19:00:00,65.343,65.403,65.084,65.19,1012990000.0
2008-10-29 19:15:00,65.271,65.271,65.059,65.092,1077730000.0
2008-10-29 19:30:00,65.13,65.271,65.072,65.081,1299110000.0
2008-10-29 19:45:00,65.123,65.26,64.809,64.835,1141430000.0
2008-10-29 20:00:00,64.885,65.047,64.796,65.017,891520000.0
2008-10-29 20:15:00,65.062,65.097,64.443,64.608,1002420000.0
2008-10-29 20:30:00,64.656,64.805,64.235,64.708,1373410000.0
2008-10-29 20:45:00,64.722,64.909,64.578,64.837,1083030000.0
2008-10-29 21:00:00,64.848,65.019,64.687,65.016,1206240000.0
2008-10-29 21:15:00,65.034,65.471,65.017,65.392,1436580000.0
2008-10-29 21:30:00,65.386,65.665,65.312,65.639,1328370000.0
2008-10-29 21:45:00,65.675,65.76,65.258,65.268,1237110000.0
2008-10-29 22:00:00,65.221,65.411,65.179,65.246,164600000.0
2008-10-29 22:15:00,65.26,65.28,64.943,65.081,173360000.0
2008-10-29 22:30:00,65.113,65.282,65.072,65.269,152040000.0
2008-10-29 22:45:00,65.291,65.408,65.273,65.368,136420000.0
2008-10-29 23:00:00,65.392,65.597,65.332,65.368,158570000.0
2008-10-29 23:15:00,65.409,65.477,65.314,65.368,150530000.0
2008-10-29 23:30:00,65.342,65.446,65.331,65.446,236200000.0
2008-10-29 23:45:00,65.449,65.449,65.369,65.389,528550000.0
2008-10-30 00:00:00,65.402,65.463,65.398,65.433,310460000.0
2008-10-30 00:15:00,65.426,65.428,65.284,65.29,618210000.0
2008-10-30 00:30:00,65.312,65.511,65.28,65.412,630680000.0
2008-10-30 00:45:00,65.427,65.427,65.059,65.329,657480000.0
2008-10-30 01:00:00,65.355,65.406,65.307,65.325,232990000.0
2008-10-30 01:15:00,65.337,65.391,65.283,65.318,563040000.0
2008-10-30 01:30:00,65.354,65.516,65.333,65.442,1028880000.0
2008-10-30 01:45:00,65.426,65.479,65.318,65.345,747580000.0
2008-10-30 02:00:00,65.325,65.69,65.324,65.583,785160000.0
2008-10-30 02:15:00,65.593,66.305,65.548,66.199,1127170000.0
2008-10-30 02:30:00,66.214,66.214,65.856,66.141,948680000.0
2008-10-30 02:45:00,66.152,66.562,66.021,66.484,936580000.0
2008-10-30 03:00:00,66.498,66.984,66.476,66.936,772860000.0
2008-10-30 03:15:00,66.948,67.143,66.73,66.783,590210000.0
2008-10-30 03:30:00,66.781,66.884,66.564,66.8,1130980000.0
2008-10-30 03:45:00,66.817,66.913,66.655,66.902,1021980000.0
2008-10-30 04:00:00,66.892,66.892,66.768,66.819,985730000.0
2008-10-30 04:15:00,66.833,66.875,66.755,66.875,943420000.0
2008-10-30 04:30:00,66.867,67.378,66.859,67.312,923290000.0
2008-10-30 04:45:00,67.355,67.393,67.107,67.219,975770000.0
2008-10-30 05:00:00,67.231,67.271,67.151,67.188,1235590000.0
2008-10-30 05:15:00,67.177,67.196,66.933,66.943,1042470000.0
2008-10-30 05:30:00,66.95,67.133,66.744,67.105,1064470000.0
2008-10-30 05:45:00,67.126,67.256,66.976,67.17,1013420000.0
2008-10-30 06:00:00,67.195,67.2,66.98,67.042,1294040000.0
2008-10-30 06:15:00,67.07,67.138,67.014,67.053,1137790000.0
2008-10-30 06:30:00,67.078,67.183,67.049,67.08,1009340000.0
2008-10-30 06:45:00,67.064,67.096,66.998,67.092,200100000.0
2008-10-30 07:00:00,67.105,67.129,67.03,67.066,215540000.0
2008-10-30 07:15:00,67.056,67.097,66.854,66.89,177090000.0
2008-10-30 07:30:00,66.905,67.107,66.883,67.099,190040000.0
2008-10-30 07:45:00,67.084,67.33,67.072,67.322,199530000.0
2008-10-30 08:00:00,67.34,67.34,67.145,67.262,230140000.0
2008-10-30 08:15:00,67.25,67.391,67.133,67.24,193260000.0
2008-10-30 08:30:00,67.243,67.437,67.229,67.338,183410000.0
2008-10-30 08:45:00,67.345,67.382,67.252,67.298,194820000.0
2008-10-30 09:00:00,67.333,67.402,67.257,67.392,233240000.0
2008-10-30 09:15:00,67.413,67.622,67.313,67.318,229040000.0
2008-10-30 09:30:00,67.353,67.353,67.019,67.062,1159790000.0
2008-10-30 09:45:00,67.097,67.292,67.052,67.285,1326900000.0
2008-10-30 10:00:00,67.298,67.317,67.108,67.146,1190920000.0
2008-10-30 10:15:00,67.145,67.185,67.066,67.077,1326110000.0
2008-10-30 10:30:00,67.099,67.13,67.022,67.061,1606160000.0
2008-10-30 10:45:00,67.03,67.084,66.906,66.944,1267340000.0
2008-10-30 11:00:00,66.919,66.966,66.843,66.928,1173720000.0
2008-10-30 11:15:00,66.944,67.07,66.903,67.031,1391490000.0
2008-10-30 11:30:00,67.041,67.043,66.829,67.018,1228920000.0
2008-10-30 11:45:00,67.038,67.038,66.827,66.833,1254660000.0
2008-10-30 12:00:00,66.852,66.89,66.747,66.837,1102440000.0
2008-10-30 12:15:00,66.842,67.003,66.836,66.979,840340000.0
2008-10-30 12:30:00,67.01,67.101,66.96,67.101,870500000.0
2008-10-30 12:45:00,67.132,67.499,67.092,67.486,830380000.0
2008-10-30 13:00:00,67.506,67.506,67.419,67.449,1231920000.0
2008-10-30 13:15:00,67.483,67.527,67.324,67.345,1261680000.0
2008-10-30 13:30:00,67.361,67.361,67.165,67.286,1089770000.0
2008-10-30 13:45:00,67.314,67.321,67.131,67.203,986720000.0
2008-10-30 14:00:00,67.234,67.234,67.024,67.035,1155940000.0
2008-10-30 14:15:00,67.094,67.167,66.999,66.999,1169200000.0
2008-10-30 14:30:00,67.091,67.187,67.045,67.155,1140980000.0
2008-10-30 14:45:00,67.16,67.16,66.965,66.965,1101960000.0
2008-10-30 15:00:00,66.987,67.194,66.973,67.158,935150000.0
2008-10-30 15:15:00,67.183,67.202,67.026,67.032,1209690000.0
2008-10-30 15:30:00,67.037,67.193,67.021,67.16,1544600000.0
2008-10-30 15:45:00,67.172,67.217,66.886,66.972,1386650000.0
2008-10-30 16:00:00,66.979,67.009,66.84,66.949,1238630000.0
2008-10-30 16:15:00,66.959,67.006,66.887,66.914,1434320000.0
2008-10-30 16:30:00,66.892,66.902,66.313,66.413,1245930000.0
2008-10-30 16:45:00,66.426,66.711,66.362,66.552,1382150000.0
2008-10-30 17:00:00,66.556,66.734,66.531,66.695,1017220000.0
2008-10-30 17:15:00,66.72,66.72,66.454,66.566,991500000.0
2008-10-30 17:30:00,66.595,66.674,66.424,66.502,992900000.0
2008-10-30 17:45:00,66.519,66.519,66.024,66.086,694760000.0
2008-10-30 18:00:00,66.093,66.312,66.055,66.259,1024170000.0
2008-10-30 18:15:00,66.281,66.37,66.217,66.345,1272530000.0
2008-10-30 18:30:00,66.356,66.622,66.325,66.562,1229590000.0
2008-10-30 18:45:00,66.581,66.581,66.454,66.484,974160000.0
2008-10-30 19:00:00,66.501,66.662,66.442,66.638,1010450000.0
2008-10-30 19:15:00,66.66,66.875,66.611,66.659,1097390000.0
2008-10-30 19:30:00,66.669,66.68,66.481,66.482,1259890000.0
2008-10-30 19:45:00,66.496,66.789,66.478,66.723,1145950000.0
2008-10-30 20:00:00,66.738,66.807,66.667,66.798,884690000.0
2008-10-30 20:15:00,66.834,67.073,66.692,66.97,1002690000.0
2008-10-30 20:30:00,67.007,67.083,66.947,66.957,1355560000.0
2008-10-30 20:45:00,66.967,66.981,66.781,66.917,1056530000.0
2008-10-30 21:00:00,66.934,67.077,66.903,67.013,1216630000.0
2008-10-30 21:15:00,67.016,67.016,66.732,66.919,1424000000.0
2008-10-30 21:30:00,66.92,66.922,66.788,66.798,1334450000.0
2008-10-30 21:45:00,66.814,66.943,66.701,66.884,1233630000.0
2008-10-30 22:00:00,66.912,67.035,66.895,67.035,174300000.0
2008-10-30 22:15:00,67.081,67.22,67.056,67.118,173660000.0
2008-10-30 22:30:00,67.121,67.184,67.096,67.183,157270000.0
2008-10-30 22:45:00,67.194,67.271,67.17,67.208,189640000.0
2008-10-30 23:00:00,67.233,67.258,67.153,67.21,212360000.0
2008-10-30 23:15:00,67.366,67.366,67.112,67.213,589580000.0
2008-10-30 23:30:00,67.234,67.351,67.144,67.165,933040000.0
2008-10-30 23:45:00,67.217,67.217,66.918,67.056,734430000.0
2008-10-31 00:00:00,67.072,67.113,67.013,67.087,923950000.0
2008-10-31 00:15:00,67.099,67.111,67.042,67.066,320280000.0
2008-10-31 00:30:00,67.077,67.09,66.953,67.013,694480000.0
2008-10-31 00:45:00,67.003,67.056,66.979,66.982,776380000.0
2008-10-31 01:00:00,67.005,67.252,66.983,67.172,923490000.0
2008-10-31 01:15:00,67.202,67.287,66.991,66.996,985180000.0
2008-10-31 01:30:00,67.009,67.092,66.969,67.082,815070000.0
2008-10-31 01:45:00,67.104,67.104,66.955,67.043,822680000.0
2008-10-31 02:00:00,67.042,67.049,66.581,66.626,715700000.0
2008-10-31 02:15:00,66.648,66.658,66.397,66.429,1003130000.0
2008-10-31 02:30:00,66.422,66.465,66.17,66.183,851890000.0
2008-10-31 02:45:00,66.187,66.548,66.159,66.473,861540000.0
2008-10-31 03:00:00,66.492,66.604,66.347,66.573,674150000.0
2008-10-31 03:15:00,66.583,66.583,66.462,66.503,573510000.0
2008-10-31 03:30:00,66.531,66.531,66.445,66.45,1158510000.0
2008-10-31 03:45:00,66.465,66.503,66.235,66.32,1019060000.0
2008-10-31 04:00:00,66.334,66.39,66.277,66.368,1011550000.0
2008-10-31 04:15:00,66.372,66.413,66.326,66.356,947070000.0
2008-10-31 04:30:00,66.353,66.378,66.293,66.378,920230000.0
2008-10-31 04:45:00,66.404,66.597,66.353,66.551,1001270000.0
2008-10-31 05:00:00,66.564,66.564,66.376,66.426,1255870000.0
2008-10-31 05:15:00,66.445,66.526,66.379,66.427,1068620000.0
2008-10-31 05:30:00,66.435,66.611,66.404,66.527,1033120000.0
2008-10-31 05:45:00,66.553,66.637,66.437,66.554,1027940000.0
2008-10-31 06:00:00,66.524,66.57,66.354,66.495,1306690000.0
2008-10-31 06:15:00,66.494,66.512,66.219,66.301,1137820000.0
2008-10-31 06:30:00,66.321,66.489,66.243,66.404,1004220000.0
2008-10-31 06:45:00,66.417,66.448,65.836,65.848,212330000.0
2008-10-31 07:00:00,65.882,66.383,65.801,66.353,216670000.0
2008-10-31 07:15:00,66.348,66.551,66.278,66.438,180510000.0
2008-10-31 07:30:00,66.43,66.453,66.196,66.364,204830000.0
2008-10-31 07:45:00,66.376,66.376,66.1,66.167,202620000.0
2008-10-31 08:00:00,66.159,66.231,65.936,66.036,199170000.0
2008-10-31 08:15:00,66.043,66.105,65.696,65.701,210980000.0
2008-10-31 08:30:00,65.732,65.876,65.442,65.525,207540000.0
2008-10-31 08:45:00,65.527,65.551,65.314,65.519,222750000.0
2008-10-31 09:00:00,65.548,65.561,65.368,65.421,248850000.0
2008-10-31 09:15:00,65.446,65.474,65.027,65.123,224930000.0
2008-10-31 09:30:00,65.14,65.195,64.895,65.0,1159020000.0
2008-10-31 09:45:00,65.002,65.393,64.982,65.293,1322230000.0
2008-10-31 10:00:00,65.346,65.675,65.275,65.643,1200380000.0
2008-10-31 10:15:00,65.677,65.698,65.148,65.249,1360600000.0
2008-10-31 10:30:00,65.234,65.358,65.171,65.308,1610060000.0
2008-10-31 10:45:00,65.317,65.396,65.2,65.205,1260960000.0
2008-10-31 11:00:00,65.211,65.324,65.085,65.318,1177240000.0
2008-10-31 11:15:00,65.322,65.345,65.197,65.298,1458790000.0
2008-10-31 11:30:00,65.313,65.518,65.27,65.459,1266640000.0
2008-10-31 11:45:00,65.478,65.545,65.435,65.478,1300120000.0
2008-10-31 12:00:00,65.491,65.511,65.42,65.473,1136060000.0
2008-10-31 12:15:00,65.467,65.573,65.423,65.535,850060000.0
2008-10-31 12:30:00,65.535,65.771,65.453,65.715,886060000.0
2008-10-31 12:45:00,65.715,65.716,65.534,65.605,854960000.0
2008-10-31 13:00:00,65.627,65.921,65.601,65.72,1238490000.0
2008-10-31 13:15:00,65.74,65.928,65.735,65.857,1290320000.0
2008-10-31 13:30:00,65.873,65.99,65.823,65.846,1090130000.0
2008-10-31 13:45:00,65.87,65.93,65.673,65.673,1016740000.0
2008-10-31 14:00:00,65.682,65.836,65.588,65.792,1147360000.0
2008-10-31 14:15:00,65.801,65.901,65.759,65.775,1175500000.0
2008-10-31 14:30:00,65.803,65.857,65.7,65.734,1121940000.0
2008-10-31 14:45:00,65.744,65.935,65.727,65.901,1120860000.0
2008-10-31 15:00:00,65.916,66.001,65.884,65.995,908560000.0
2008-10-31 15:15:00,66.002,66.074,65.917,66.048,1203430000.0
2008-10-31 15:30:00,66.072,66.24,66.011,66.12,1515960000.0
2008-10-31 15:45:00,66.117,66.299,65.98,66.299,1425120000.0
2008-10-31 16:00:00,66.302,66.498,66.227,66.487,1253550000.0
2008-10-31 16:15:00,66.511,66.511,66.211,66.339,1447610000.0
2008-10-31 16:30:00,66.341,66.393,66.192,66.251,1252150000.0
2008-10-31 16:45:00,66.283,66.376,66.191,66.371,1405300000.0
2008-10-31 17:00:00,66.385,66.506,66.334,66.476,1009370000.0
2008-10-31 17:15:00,66.488,66.702,66.468,66.675,994160000.0
2008-10-31 17:30:00,66.683,66.683,66.575,66.623,981400000.0
2008-10-31 17:45:00,66.651,66.651,66.268,66.276,695640000.0
2008-10-31 18:00:00,66.254,66.254,65.923,66.03,1034590000.0
2008-10-31 18:15:00,66.037,66.138,65.941,66.093,1313330000.0
2008-10-31 18:30:00,66.097,66.138,65.972,65.997,1235750000.0
2008-10-31 18:45:00,66.003,66.183,65.955,66.175,961630000.0
2008-10-31 19:00:00,66.2,66.412,66.076,66.325,1001680000.0
2008-10-31 19:15:00,66.346,66.509,66.331,66.451,1087180000.0
2008-10-31 19:30:00,66.464,66.51,66.32,66.341,1332170000.0
2008-10-31 19:45:00,66.368,66.413,66.209,66.227,1147990000.0
2008-10-31 20:00:00,66.26,66.38,66.23,66.29,870150000.0
2008-10-31 20:15:00,66.276,66.367,66.112,66.367,1017180000.0
2008-10-31 20:30:00,66.394,66.495,66.291,66.399,1388230000.0
2008-10-31 20:45:00,66.4,66.523,66.328,66.523,1096270000.0
2008-10-31 21:00:00,66.542,66.563,66.356,66.431,1214120000.0
2008-10-31 21:15:00,66.448,66.448,66.258,66.315,1463640000.0
2008-10-31 21:30:00,66.356,66.418,66.256,66.391,1324280000.0
2008-10-31 21:45:00,66.422,66.489,66.326,66.357,1262360000.0
2008-10-31 22:00:00,66.386,66.413,66.335,66.335,164160000.0
2008-10-31 22:15:00,66.352,66.456,66.321,66.408,424120000.0
2008-10-31 22:30:00,66.416,66.476,66.364,66.47,1010500000.0
2008-10-31 22:45:00,66.486,66.494,66.349,66.363,693160000.0
2008-11-03 06:00:00,67.409,67.454,67.401,67.413,1318710000.0
2008-11-03 06:15:00,67.442,67.444,67.243,67.271,1461180000.0
2008-11-03 06:30:00,67.327,67.423,67.288,67.322,1563900000.0
2008-11-03 06:45:00,67.348,67.351,67.272,67.285,1227750000.0
2008-11-03 07:00:00,67.313,67.375,67.263,67.358,1097670000.0
2008-11-03 07:15:00,67.38,67.514,67.359,67.492,1351340000.0
2008-11-03 07:30:00,67.493,67.565,67.41,67.444,1027590000.0
2008-11-03 07:45:00,67.466,67.528,67.396,67.527,850710000.0
2008-11-03 08:00:00,67.578,67.714,67.555,67.708,1185430000.0
2008-11-03 08:15:00,67.719,67.916,67.691,67.892,1323320000.0
2008-11-03 08:30:00,67.928,67.928,67.757,67.829,1125950000.0
2008-11-03 08:45:00,67.819,67.827,67.733,67.751,1022060000.0
2008-11-03 09:00:00,67.769,67.829,67.716,67.749,964500000.0
2008-11-03 09:15:00,67.763,67.815,67.687,67.779,1241380000.0
2008-11-03 09:30:00,67.801,67.923,67.762,67.762,1287630000.0
2008-11-03 09:45:00,67.789,67.842,67.547,67.564,1054140000.0
2008-11-03 10:00:00,67.586,67.606,67.367,67.407,701150000.0
2008-11-03 10:15:00,67.409,67.535,67.248,67.394,993890000.0
2008-11-03 10:30:00,67.424,67.51,67.308,67.402,1001970000.0
2008-11-03 10:45:00,67.422,67.534,67.365,67.531,1036380000.0
2008-11-03 11:00:00,67.534,67.608,67.439,67.54,1424470000.0
2008-11-03 11:15:00,67.566,67.632,67.505,67.63,1239840000.0
2008-11-03 11:30:00,67.651,67.651,67.446,67.495,1468940000.0
2008-11-03 11:45:00,67.509,67.552,67.471,67.49,1251370000.0
2008-11-03 12:00:00,67.488,67.51,67.425,67.437,1428700000.0
2008-11-03 12:15:00,67.447,67.521,67.436,67.486,1540110000.0
2008-11-03 12:30:00,67.478,67.488,67.4,67.476,1231840000.0
2008-11-03 12:45:00,67.483,67.574,67.427,67.567,903940000.0
2008-11-03 13:00:00,67.578,67.592,67.488,67.568,1122270000.0
2008-11-03 13:15:00,67.586,67.586,67.389,67.404,1141220000.0
2008-11-03 13:30:00,67.418,67.434,67.359,67.421,1163310000.0
2008-11-03 13:45:00,67.438,67.468,67.396,67.419,1152320000.0
2008-11-03 14:00:00,67.436,67.501,67.376,67.438,1018420000.0
2008-11-03 14:15:00,67.451,67.468,67.394,67.428,1114230000.0
2008-11-03 14:30:00,67.438,67.449,67.37,67.377,1274250000.0
2008-11-03 14:45:00,67.398,67.398,67.068,67.112,1268580000.0
2008-11-03 15:00:00,67.122,67.125,66.779,66.849,856690000.0
2008-11-03 15:15:00,66.852,66.861,66.717,66.779,890930000.0
2008-11-03 15:30:00,66.794,66.811,66.661,66.708,857480000.0
2008-11-03 15:45:00,66.747,66.97,66.679,66.941,1141170000.0
2008-11-03 16:00:00,66.952,66.952,66.764,66.8,1279430000.0
2008-11-03 16:15:00,66.803,66.852,66.733,66.796,1262120000.0
2008-11-03 16:30:00,66.823,67.032,66.734,67.013,1440590000.0
2008-11-03 16:45:00,67.022,67.046,66.875,66.875,1177030000.0
2008-11-03 17:00:00,66.87,66.969,66.624,66.831,1276020000.0
2008-11-03 17:15:00,66.828,66.876,66.501,66.62,1626290000.0
2008-11-03 17:30:00,66.614,66.658,66.489,66.599,1356460000.0
2008-11-03 17:45:00,66.598,66.938,66.589,66.91,1219570000.0
2008-11-03 18:00:00,66.875,66.915,66.691,66.706,1329760000.0
2008-11-03 18:15:00,66.69,66.748,66.562,66.685,1183560000.0
2008-11-03 18:30:00,66.698,66.82,66.66,66.79,221090000.0
2008-11-03 18:45:00,66.751,66.886,66.692,66.814,218560000.0
2008-11-03 19:00:00,66.836,66.936,66.776,66.915,175330000.0
2008-11-03 19:15:00,66.924,67.018,66.849,66.982,178490000.0
2008-11-03 19:30:00,67.007,67.04,66.752,66.761,183120000.0
2008-11-03 19:45:00,66.775,66.88,66.741,66.853,171260000.0
2008-11-03 20:00:00,66.859,66.869,66.784,66.784,158440000.0
2008-11-03 20:15:00,66.816,66.816,66.714,66.765,148250000.0
2008-11-03 20:30:00,66.775,66.895,66.74,66.834,168930000.0
2008-11-03 20:45:00,66.819,66.86,66.712,66.722,181570000.0
2008-11-03 21:00:00,66.765,66.814,66.72,66.756,156380000.0
2008-11-03 21:15:00,66.765,66.91,66.706,66.892,953790000.0
2008-11-03 21:30:00,66.887,66.929,66.871,66.874,1096940000.0
2008-11-03 21:45:00,66.903,67.072,66.876,66.923,1251100000.0
2008-11-03 22:00:00,66.942,66.966,66.832,66.876,965900000.0
2008-11-03 22:15:00,66.893,66.935,66.869,66.885,1029390000.0
2008-11-03 22:30:00,66.904,66.976,66.898,66.952,993540000.0
2008-11-03 22:45:00,66.967,67.041,66.909,66.935,1178850000.0
2008-11-03 23:00:00,66.962,67.022,66.925,66.993,920180000.0
2008-11-03 23:15:00,67.023,67.062,66.928,66.965,827830000.0
2008-11-03 23:30:00,66.987,67.053,66.976,66.98,877300000.0
2008-11-03 23:45:00,67.011,67.03,66.97,66.976,934590000.0
2008-11-04 00:00:00,66.992,67.031,66.907,66.909,870200000.0
2008-11-04 00:15:00,66.926,67.04,66.892,66.979,1018610000.0
2008-11-04 00:30:00,67.016,67.018,66.909,66.946,515500000.0
2008-11-04 00:45:00,66.962,67.008,66.935,67.004,737180000.0
2008-11-04 01:00:00,67.037,67.079,67.012,67.026,858550000.0
2008-11-04 01:15:00,67.045,67.051,66.952,66.997,842840000.0
2008-11-04 01:30:00,67.026,67.026,66.786,66.8,980080000.0
2008-11-04 01:45:00,66.835,66.859,66.776,66.791,684430000.0
2008-11-04 02:00:00,66.818,66.873,66.76,66.866,971660000.0
2008-11-04 02:15:00,66.882,66.973,66.813,66.813,1138900000.0
2008-11-04 02:30:00,66.829,66.829,66.617,66.644,1324110000.0
2008-11-04 02:45:00,66.663,66.71,66.55,66.665,1012770000.0
2008-11-04 03:00:00,66.679,66.707,66.611,66.669,1089670000.0
2008-11-04 03:15:00,66.688,66.688,66.271,66.364,1035930000.0
2008-11-04 03:30:00,66.398,66.425,66.255,66.337,1228650000.0
2008-11-04 03:45:00,66.35,66.532,66.324,66.514,1264580000.0
2008-11-04 04:00:00,66.518,66.633,66.504,66.565,895920000.0
2008-11-04 04:15:00,66.585,66.697,66.563,66.629,723800000.0
2008-11-04 04:30:00,66.663,66.732,66.566,66.618,981020000.0
2008-11-04 04:45:00,66.626,66.64,66.551,66.576,1124410000.0
2008-11-04 05:00:00,66.567,66.612,66.52,66.589,1119120000.0
2008-11-04 05:15:00,66.603,66.603,66.483,66.523,1338610000.0
2008-11-04 05:30:00,66.538,66.551,66.341,66.397,1343860000.0
2008-11-04 05:45:00,66.406,66.599,66.388,66.389,1338210000.0
2008-11-04 06:00:00,66.403,66.428,66.265,66.271,1258270000.0
2008-11-04 06:15:00,66.268,66.283,66.202,66.215,1485060000.0
2008-11-04 06:30:00,66.233,66.334,66.208,66.293,1481890000.0
2008-11-04 06:45:00,66.299,66.41,66.258,66.392,1238350000.0
2008-11-04 07:00:00,66.423,66.43,66.338,66.348,1254760000.0
2008-11-04 07:15:00,66.363,66.445,66.335,66.404,1367700000.0
2008-11-04 07:30:00,66.415,66.477,66.325,66.35,1030160000.0
2008-11-04 07:45:00,66.342,66.481,66.324,66.481,1179130000.0
2008-11-04 08:00:00,66.518,66.523,66.396,66.504,1365660000.0
2008-11-04 08:15:00,66.518,66.559,66.456,66.491,1013510000.0
2008-11-04 08:30:00,66.505,66.62,66.416,66.597,986110000.0
2008-11-04 08:45:00,66.608,66.696,66.568,66.681,1038050000.0
2008-11-04 09:00:00,66.683,66.795,66.658,66.725,1192230000.0
2008-11-04 09:15:00,66.73,66.934,66.703,66.934,1322900000.0
2008-11-04 09:30:00,66.939,66.967,66.795,66.898,910590000.0
2008-11-04 09:45:00,66.921,66.976,66.822,66.927,1020710000.0
2008-11-04 10:00:00,66.933,66.954,66.742,66.871,1162390000.0
2008-11-04 10:15:00,66.896,67.167,66.816,67.061,1287050000.0
2008-11-04 10:30:00,67.068,67.11,66.77,66.777,1040270000.0
2008-11-04 10:45:00,66.787,67.073,66.765,67.066,1081520000.0
2008-11-04 11:00:00,67.08,67.102,66.754,66.768,1046540000.0
2008-11-04 11:15:00,66.785,66.962,66.752,66.945,1297330000.0
2008-11-04 11:30:00,66.959,66.966,66.765,66.966,1257250000.0
2008-11-04 11:45:00,66.988,67.007,66.828,66.957,898250000.0
2008-11-04 12:00:00,66.978,67.031,66.826,67.015,814230000.0
2008-11-04 12:15:00,67.037,67.24,67.009,67.194,909200000.0
2008-11-04 12:30:00,67.209,67.211,67.021,67.042,1186030000.0
2008-11-04 12:45:00,67.042,67.181,67.019,67.142,1170870000.0
2008-11-04 13:00:00,67.16,67.315,67.123,67.264,1337030000.0
2008-11-04 13:15:00,67.289,67.3,67.192,67.268,1364200000.0
2008-11-04 13:30:00,67.284,67.39,67.229,67.389,1330470000.0
2008-11-04 13:45:00,67.397,67.552,67.37,67.498,1245950000.0
2008-11-04 14:00:00,67.492,67.528,67.358,67.502,1575620000.0
2008-11-04 14:15:00,67.524,67.597,67.45,67.567,1354360000.0
2008-11-04 14:30:00,67.581,67.651,67.483,67.623,1214390000.0
2008-11-04 14:45:00,67.621,67.673,67.558,67.604,1295000000.0
2008-11-04 15:00:00,67.631,67.644,67.372,67.373,1358940000.0
2008-11-04 15:15:00,67.405,67.501,67.342,67.474,284780000.0
2008-11-04 15:30:00,67.492,67.492,67.272,67.308,188570000.0
2008-11-04 15:45:00,67.314,67.343,67.147,67.185,175440000.0
2008-11-04 16:00:00,67.225,67.292,67.151,67.154,186800000.0
2008-11-04 16:15:00,67.154,67.274,67.152,67.229,215330000.0
2008-11-04 16:30:00,67.268,67.435,67.22,67.386,247080000.0
2008-11-04 16:45:00,67.399,67.412,67.263,67.264,175430000.0
2008-11-04 17:00:00,67.272,67.355,67.234,67.316,201410000.0
2008-11-04 17:15:00,67.33,67.428,67.273,67.428,234830000.0
2008-11-04 17:30:00,67.434,67.721,67.407,67.659,190110000.0
2008-11-04 17:45:00,67.653,67.712,67.572,67.607,210740000.0
2008-11-04 18:00:00,67.626,67.8,67.598,67.8,179200000.0
2008-11-04 18:15:00,67.804,67.958,67.778,67.905,180920000.0
2008-11-04 18:30:00,67.908,68.16,67.873,68.098,213840000.0
2008-11-04 18:45:00,68.095,68.202,68.027,68.198,195660000.0
2008-11-04 19:00:00,68.209,68.268,68.111,68.23,183820000.0
2008-11-04 19:15:00,68.27,68.274,68.125,68.125,192040000.0
2008-11-04 19:30:00,68.124,68.132,67.919,67.924,206720000.0
2008-11-04 19:45:00,67.968,67.975,67.865,67.909,151630000.0
2008-11-04 20:00:00,67.931,68.019,67.921,67.959,192870000.0
2008-11-04 20:15:00,67.983,68.013,67.833,67.918,191340000.0
2008-11-04 20:30:00,67.918,67.946,67.76,67.903,192290000.0
2008-11-04 20:45:00,67.903,67.929,67.705,67.787,166440000.0
2008-11-04 21:00:00,67.789,67.789,67.473,67.505,191400000.0
2008-11-04 21:15:00,67.496,67.528,67.408,67.499,188880000.0
2008-11-04 21:30:00,67.514,67.514,67.395,67.416,163860000.0
2008-11-04 21:45:00,67.422,67.422,67.299,67.357,163430000.0
2008-11-04 22:00:00,67.384,67.426,67.28,67.353,139440000.0
2008-11-04 22:15:00,67.366,67.446,67.322,67.429,669540000.0
2008-11-04 22:30:00,67.438,67.612,67.354,67.564,740200000.0
2008-11-04 22:45:00,67.602,67.715,67.566,67.619,981130000.0
2008-11-04 23:00:00,67.603,67.662,67.589,67.622,1017670000.0
2008-11-04 23:15:00,67.632,67.683,67.575,67.665,876610000.0
2008-11-04 23:30:00,67.673,67.686,67.502,67.594,946370000.0
2008-11-04 23:45:00,67.614,67.615,67.512,67.532,529150000.0
2008-11-05 00:00:00,67.546,67.559,67.485,67.514,884530000.0
2008-11-05 00:15:00,67.527,67.56,67.46,67.552,899420000.0
2008-11-05 00:30:00,67.575,67.581,67.522,67.574,928160000.0
2008-11-05 00:45:00,67.594,67.651,67.564,67.628,816930000.0
2008-11-05 01:00:00,67.637,67.732,67.63,67.715,958030000.0
2008-11-05 01:15:00,67.734,67.787,67.715,67.73,907220000.0
2008-11-05 01:30:00,67.73,67.89,67.725,67.811,1025940000.0
2008-11-05 01:45:00,67.804,67.834,67.736,67.823,853260000.0
2008-11-05 02:00:00,67.807,67.843,67.652,67.669,911370000.0
2008-11-05 02:15:00,67.701,67.701,67.512,67.553,1090930000.0
2008-11-05 02:30:00,67.566,67.753,67.541,67.736,746250000.0
2008-11-05 02:45:00,67.752,67.804,67.67,67.688,606740000.0
2008-11-05 03:00:00,67.698,67.724,67.46,67.483,411300000.0
2008-11-05 03:15:00,67.511,67.573,67.395,67.455,922460000.0
2008-11-05 03:30:00,67.465,67.505,67.397,67.482,615610000.0
2008-11-05 03:45:00,67.497,67.668,67.455,67.628,883030000.0
2008-11-05 04:00:00,67.649,67.649,67.551,67.631,965200000.0
2008-11-05 04:15:00,67.65,67.672,67.596,67.666,689400000.0
2008-11-05 04:30:00,67.674,67.802,67.64,67.78,960620000.0
2008-11-05 04:45:00,67.795,67.834,67.695,67.767,733260000.0
2008-11-05 05:00:00,67.782,67.918,67.759,67.906,207820000.0
2008-11-05 05:15:00,67.909,67.951,67.85,67.911,218240000.0
2008-11-05 05:30:00,67.934,67.934,67.787,67.843,208350000.0
2008-11-05 05:45:00,67.845,67.869,67.75,67.853,180190000.0
2008-11-05 06:00:00,67.853,67.914,67.674,67.734,206600000.0
2008-11-05 06:15:00,67.743,67.743,67.552,67.6,225200000.0
2008-11-05 06:30:00,67.622,67.625,67.332,67.41,215960000.0
2008-11-05 06:45:00,67.43,67.43,67.313,67.366,207510000.0
2008-11-05 07:00:00,67.381,67.393,67.294,67.336,328940000.0
2008-11-05 07:15:00,67.349,67.357,67.224,67.253,1345800000.0
2008-11-05 07:30:00,67.263,67.339,67.184,67.335,1250180000.0
2008-11-05 07:45:00,67.327,67.419,67.31,67.419,1193480000.0
2008-11-05 08:00:00,67.444,67.491,67.406,67.441,1462850000.0
2008-11-05 08:15:00,67.433,67.595,67.42,67.583,1518530000.0
2008-11-05 08:30:00,67.599,67.599,67.455,67.509,1271340000.0
2008-11-05 08:45:00,67.535,67.553,67.387,67.402,1349520000.0
2008-11-05 09:00:00,67.413,67.413,67.248,67.277,1317130000.0
2008-11-05 09:15:00,67.297,67.33,67.154,67.307,1331530000.0
2008-11-05 09:30:00,67.315,67.369,67.205,67.207,1146930000.0
2008-11-05 09:45:00,67.204,67.253,66.923,67.175,1136660000.0
2008-11-05 10:00:00,67.155,67.26,66.973,66.98,953690000.0
2008-11-05 10:15:00,66.992,66.992,66.74,66.819,747710000.0
2008-11-05 10:30:00,66.842,66.913,66.791,66.89,882280000.0
2008-11-05 10:45:00,66.919,67.019,66.877,66.995,1288310000.0
2008-11-05 11:00:00,66.989,66.989,66.606,66.644,1262340000.0
2008-11-05 11:15:00,66.675,66.687,66.516,66.658,1037430000.0
2008-11-05 11:30:00,66.682,66.682,66.429,66.507,1057530000.0
2008-11-05 11:45:00,66.509,66.509,66.205,66.257,1027840000.0
2008-11-05 12:00:00,66.303,66.421,66.259,66.378,1286740000.0
2008-11-05 12:15:00,66.394,66.631,66.374,66.592,1132240000.0
2008-11-05 12:30:00,66.613,66.63,66.484,66.606,1003400000.0
2008-11-05 12:45:00,66.618,66.847,66.581,66.742,248890000.0
2008-11-05 13:00:00,66.773,66.898,66.756,66.841,220700000.0
2008-11-05 13:15:00,66.852,66.977,66.825,66.884,205830000.0
2008-11-05 13:30:00,66.865,66.915,66.814,66.906,214780000.0
2008-11-05 13:45:00,66.934,67.146,66.892,67.006,226780000.0
2008-11-05 14:00:00,67.079,67.156,66.949,67.048,207770000.0
2008-11-05 14:15:00,67.04,67.09,66.925,67.026,221780000.0
2008-11-05 14:30:00,67.034,67.038,66.733,66.736,219840000.0
2008-11-05 14:45:00,66.875,66.94,66.728,66.925,228550000.0
2008-11-05 15:00:00,66.947,66.947,66.726,66.828,391150000.0
2008-11-05 15:15:00,66.828,66.828,66.636,66.729,376170000.0
2008-11-05 15:30:00,66.772,66.849,66.751,66.823,660940000.0
2008-11-05 15:45:00,66.832,67.037,66.815,66.964,686960000.0
2008-11-05 16:00:00,66.963,67.007,66.916,66.927,1025360000.0
2008-11-05 16:15:00,66.933,66.933,66.795,66.805,433400000.0
2008-11-05 16:30:00,66.814,66.854,66.602,66.602,678400000.0
2008-11-05 16:45:00,66.619,66.893,66.567,66.829,556310000.0
2008-11-05 17:00:00,66.891,67.025,66.824,67.011,425130000.0
2008-11-05 17:15:00,67.046,67.232,66.933,67.165,499580000.0
2008-11-05 17:30:00,67.19,67.388,67.136,67.37,484740000.0
2008-11-05 17:45:00,67.389,67.389,67.231,67.311,420820000.0
2008-11-05 18:00:00,67.326,67.329,67.213,67.232,375100000.0
2008-11-05 18:15:00,67.257,67.274,67.14,67.154,426030000.0
2008-11-05 18:30:00,67.156,67.156,66.955,67.033,682310000.0
2008-11-05 18:45:00,67.039,67.039,66.919,67.018,382080000.0
2008-11-05 19:00:00,67.036,67.036,66.953,66.99,262150000.0
2008-11-05 19:15:00,67.002,67.002,66.799,66.837,405500000.0
2008-11-05 19:30:00,66.874,66.874,66.702,66.76,314160000.0
2008-11-05 19:45:00,66.778,67.056,66.757,67.056,522110000.0
2008-11-05 20:00:00,67.073,67.073,66.925,66.982,433110000.0
2008-11-05 20:15:00,67.017,67.032,66.916,66.949,458120000.0
2008-11-05 20:30:00,66.988,66.988,66.895,66.977,1533120000.0
2008-11-05 20:45:00,66.99,67.014,66.938,66.974,1369450000.0
2008-11-05 21:00:00,66.995,67.011,66.856,66.919,1225120000.0
2008-11-05 21:15:00,66.943,66.978,66.897,66.926,1439820000.0
2008-11-05 21:30:00,66.946,67.054,66.927,67.035,1478770000.0
2008-11-05 21:45:00,67.046,67.067,66.959,66.999,1252800000.0
2008-11-05 22:00:00,67.009,67.032,66.898,66.909,1328080000.0
2008-11-05 22:15:00,66.932,66.955,66.831,66.921,1331500000.0
2008-11-05 22:30:00,66.932,66.932,66.644,66.677,1337160000.0
2008-11-05 22:45:00,66.717,66.743,66.398,66.421,1125950000.0
2008-11-05 23:00:00,66.436,66.626,66.429,66.626,1140550000.0
2008-11-05 23:15:00,66.649,66.681,66.481,66.487,934090000.0
2008-11-05 23:30:00,66.514,66.525,66.327,66.384,739720000.0
2008-11-05 23:45:00,66.406,66.453,66.019,66.054,813680000.0
2008-11-06 00:00:00,66.083,66.145,66.038,66.112,939060000.0
2008-11-06 00:15:00,66.09,66.113,65.977,66.029,1233570000.0
2008-11-06 00:30:00,66.053,66.191,66.034,66.178,990550000.0
2008-11-06 00:45:00,66.212,66.241,66.155,66.159,1040550000.0
2008-11-06 01:00:00,66.184,66.252,66.093,66.154,918630000.0
2008-11-06 01:15:00,66.159,66.172,66.012,66.031,1264900000.0
2008-11-06 01:30:00,66.023,66.095,66.023,66.075,1094940000.0
2008-11-06 01:45:00,66.085,66.126,66.02,66.114,542200000.0
2008-11-06 02:00:00,66.127,66.231,66.062,66.069,854420000.0
2008-11-06 02:15:00,66.081,66.1,65.88,65.898,1030350000.0
2008-11-06 02:30:00,65.905,66.124,65.883,66.027,696250000.0
2008-11-06 02:45:00,66.013,66.062,65.936,65.976,554690000.0
2008-11-06 03:00:00,66.012,66.012,65.905,65.96,388500000.0
2008-11-06 03:15:00,65.985,66.082,65.954,66.058,846570000.0
2008-11-06 03:30:00,66.073,66.137,65.94,65.979,561890000.0
2008-11-06 03:45:00,66.003,66.121,65.972,66.093,827500000.0
2008-11-06 04:00:00,66.08,66.121,66.045,66.073,929560000.0
2008-11-06 04:15:00,66.066,66.163,66.046,66.112,627440000.0
2008-11-06 04:30:00,66.144,66.144,66.001,66.01,897190000.0
2008-11-06 04:45:00,66.03,66.073,65.97,65.97,685150000.0
2008-11-06 05:00:00,65.985,66.068,65.818,65.874,169960000.0
2008-11-06 05:15:00,65.885,65.885,65.654,65.768,194780000.0
2008-11-06 05:30:00,65.768,65.867,65.727,65.847,197380000.0
2008-11-06 05:45:00,65.88,65.881,65.766,65.813,196970000.0
2008-11-06 06:00:00,65.817,65.885,65.783,65.845,203920000.0
2008-11-06 06:15:00,65.856,65.978,65.815,65.969,199610000.0
2008-11-06 06:30:00,65.983,65.998,65.817,65.817,221830000.0
2008-11-06 06:45:00,65.837,65.846,65.787,65.789,187330000.0
2008-11-06 07:00:00,65.788,65.788,65.642,65.687,343410000.0
2008-11-06 07:15:00,65.703,65.818,65.696,65.818,1379270000.0
2008-11-06 07:30:00,65.801,65.821,65.702,65.752,1245620000.0
2008-11-06 07:45:00,65.765,65.87,65.697,65.788,1214610000.0
2008-11-06 08:00:00,65.79,65.808,65.722,65.752,1470370000.0
2008-11-06 08:15:00,65.755,65.853,65.709,65.853,1520570000.0
2008-11-06 08:30:00,65.858,65.864,65.729,65.73,1281860000.0
2008-11-06 08:45:00,65.742,65.79,65.654,65.79,1355300000.0
2008-11-06 09:00:00,65.811,65.899,65.762,65.874,1362240000.0
2008-11-06 09:15:00,65.889,66.088,65.882,66.075,1360840000.0
2008-11-06 09:30:00,66.084,66.084,65.877,65.942,1142630000.0
2008-11-06 09:45:00,65.964,66.024,65.901,65.93,1152620000.0
2008-11-06 10:00:00,65.928,66.116,65.866,66.11,952840000.0
2008-11-06 10:15:00,66.13,66.276,66.097,66.251,753560000.0
2008-11-06 10:30:00,66.263,66.321,66.126,66.171,884910000.0
2008-11-06 10:45:00,66.184,66.242,66.109,66.204,1284520000.0
2008-11-06 11:00:00,66.214,66.218,66.105,66.138,1257810000.0
2008-11-06 11:15:00,66.15,66.15,65.95,65.954,1046600000.0
2008-11-06 11:30:00,65.962,66.058,65.924,66.051,1097990000.0
2008-11-06 11:45:00,66.062,66.098,65.925,65.976,1018850000.0
2008-11-06 12:00:00,65.979,66.007,65.809,65.829,1308800000.0
2008-11-06 12:15:00,65.844,65.86,65.677,65.741,1113080000.0
2008-11-06 12:30:00,65.75,65.854,65.74,65.786,997530000.0
2008-11-06 12:45:00,65.781,65.894,65.764,65.844,247040000.0
2008-11-06 13:00:00,65.848,65.855,65.771,65.83,235730000.0
2008-11-06 13:15:00,65.885,65.963,65.755,65.946,206150000.0
2008-11-06 13:30:00,65.948,65.99,65.856,65.969,215850000.0
2008-11-06 13:45:00,66.003,66.003,65.872,65.933,233550000.0
2008-11-06 14:00:00,66.068,66.242,65.949,66.026,225440000.0
2008-11-06 14:15:00,66.047,66.358,66.002,66.321,244720000.0
2008-11-06 14:30:00,66.313,66.411,66.171,66.28,221240000.0
2008-11-06 14:45:00,66.294,66.294,65.799,65.821,251690000.0
2008-11-06 15:00:00,65.837,65.896,65.653,65.836,397210000.0
2008-11-06 15:15:00,65.846,65.961,65.794,65.857,389540000.0
2008-11-06 15:30:00,65.842,65.972,65.793,65.891,669970000.0
2008-11-06 15:45:00,65.918,66.049,65.861,66.009,681370000.0
2008-11-06 16:00:00,66.028,66.056,65.958,65.975,1066990000.0
2008-11-06 16:15:00,65.997,66.028,65.887,66.024,431410000.0
2008-11-06 16:30:00,66.063,66.178,66.02,66.137,667460000.0
2008-11-06 16:45:00,66.166,66.166,65.994,66.023,548320000.0
2008-11-06 17:00:00,66.03,66.076,65.914,66.053,440940000.0
2008-11-06 17:15:00,66.073,66.284,65.976,65.995,527650000.0
2008-11-06 17:30:00,66.0,66.029,65.857,65.857,498080000.0
2008-11-06 17:45:00,65.864,65.939,65.635,65.703,424460000.0
2008-11-06 18:00:00,65.703,65.74,65.439,65.464,379610000.0
2008-11-06 18:15:00,65.455,65.459,65.235,65.333,457960000.0
2008-11-06 18:30:00,65.369,65.426,65.233,65.341,694490000.0
2008-11-06 18:45:00,65.346,65.409,65.256,65.285,405500000.0
2008-11-06 19:00:00,65.301,65.337,65.217,65.265,280960000.0
2008-11-06 19:15:00,65.282,65.282,65.163,65.199,396310000.0
2008-11-06 19:30:00,65.195,65.301,65.176,65.218,325420000.0
2008-11-06 19:45:00,65.228,65.393,65.191,65.197,528130000.0
2008-11-06 20:00:00,65.253,65.253,64.963,65.138,445770000.0
2008-11-06 20:15:00,65.17,65.204,65.001,65.053,458070000.0
2008-11-06 20:30:00,65.075,65.101,64.971,65.018,1557220000.0
2008-11-06 20:45:00,65.048,65.17,65.012,65.153,1396330000.0
2008-11-06 21:00:00,65.175,65.225,65.122,65.144,1209100000.0
2008-11-06 21:15:00,65.162,65.163,64.958,64.982,1497020000.0
2008-11-06 21:30:00,65.016,65.223,65.0,65.217,1539510000.0
2008-11-06 21:45:00,65.245,65.245,65.083,65.101,1258680000.0
2008-11-06 22:00:00,65.116,65.184,65.031,65.035,1345170000.0
2008-11-06 22:15:00,65.066,65.069,64.901,64.914,1347700000.0
2008-11-06 22:30:00,64.925,65.023,64.898,64.935,1363730000.0
2008-11-06 22:45:00,64.966,65.031,64.941,64.997,1145530000.0
2008-11-06 23:00:00,65.012,65.026,64.912,64.993,1170070000.0
2008-11-06 23:15:00,65.025,65.071,64.981,65.002,962860000.0
2008-11-06 23:30:00,65.031,65.031,64.923,64.936,675310000.0
2008-11-06 23:45:00,64.976,65.017,64.936,64.978,803530000.0
2008-11-07 00:00:00,64.998,65.007,64.871,64.871,1259570000.0
2008-11-07 00:15:00,64.907,64.907,64.787,64.842,1183090000.0
2008-11-07 00:30:00,64.88,64.88,64.674,64.743,1036090000.0
2008-11-07 00:45:00,64.775,64.775,64.621,64.632,1054320000.0
2008-11-07 01:00:00,64.661,64.672,64.591,64.652,876510000.0
2008-11-07 01:15:00,64.617,64.643,64.478,64.567,1263290000.0
2008-11-07 01:30:00,64.591,64.663,64.536,64.588,1019380000.0
2008-11-07 01:45:00,64.606,64.737,64.581,64.704,556440000.0
2008-11-07 02:00:00,64.703,64.813,64.701,64.728,899300000.0
2008-11-07 02:15:00,64.761,64.864,64.705,64.819,1090320000.0
2008-11-07 02:30:00,64.777,64.777,64.579,64.579,735290000.0
2008-11-07 02:45:00,64.601,64.601,64.452,64.497,621160000.0
2008-11-07 03:00:00,64.537,64.585,64.494,64.542,428200000.0
2008-11-07 03:15:00,64.561,64.561,64.281,64.495,913740000.0
2008-11-07 03:30:00,64.518,64.573,64.406,64.561,608170000.0
2008-11-07 03:45:00,64.58,64.699,64.533,64.611,871710000.0
2008-11-07 04:00:00,64.65,64.694,64.605,64.676,996550000.0
2008-11-07 04:15:00,64.693,64.89,64.657,64.735,668690000.0
2008-11-07 04:30:00,64.772,64.812,64.677,64.787,936610000.0
2008-11-07 04:45:00,64.795,64.893,64.738,64.744,723730000.0
2008-11-07 05:00:00,64.761,64.83,64.734,64.741,203860000.0
2008-11-07 05:15:00,64.753,64.766,64.71,64.729,217930000.0
2008-11-07 05:30:00,64.72,64.922,64.691,64.895,198460000.0
2008-11-07 05:45:00,64.913,65.199,64.871,65.123,210010000.0
2008-11-07 06:00:00,65.146,65.161,65.014,65.018,218390000.0
2008-11-07 06:15:00,65.04,65.224,65.015,65.224,210950000.0
2008-11-07 06:30:00,65.232,65.363,65.208,65.298,197650000.0
2008-11-07 06:45:00,65.304,65.36,65.212,65.36,198010000.0
2008-11-07 07:00:00,65.369,65.456,65.158,65.187,339260000.0
2008-11-07 07:15:00,65.187,65.279,65.06,65.146,1331020000.0
2008-11-07 07:30:00,65.158,65.251,65.118,65.234,1259020000.0
2008-11-07 07:45:00,65.238,65.286,65.18,65.27,1187160000.0
2008-11-07 08:00:00,65.262,65.351,65.243,65.32,1441750000.0
2008-11-07 08:15:00,65.31,65.334,65.144,65.197,1492940000.0
2008-11-07 08:30:00,65.228,65.228,65.16,65.186,1246940000.0
2008-11-07 08:45:00,65.186,65.186,65.089,65.124,1325050000.0
2008-11-07 09:00:00,65.182,65.352,65.116,65.345,1308690000.0
2008-11-07 09:15:00,65.361,65.464,65.307,65.322,1296890000.0
2008-11-07 09:30:00,65.345,65.349,65.182,65.21,1103020000.0
2008-11-07 09:45:00,65.242,65.326,65.115,65.319,1132700000.0
2008-11-07 10:00:00,65.317,65.324,65.157,65.175,947140000.0
2008-11-07 10:15:00,65.199,65.234,65.063,65.08,743280000.0
2008-11-07 10:30:00,65.103,65.129,65.028,65.038,861480000.0
2008-11-07 10:45:00,65.073,65.2,65.061,65.183,1259840000.0
2008-11-07 11:00:00,65.192,65.311,65.163,65.216,1215560000.0
2008-11-07 11:15:00,65.215,65.215,65.102,65.108,1013090000.0
2008-11-07 11:30:00,65.137,65.283,65.103,65.206,1039530000.0
2008-11-07 11:45:00,65.212,65.259,65.09,65.214,1001100000.0
2008-11-07 12:00:00,65.215,65.265,65.106,65.116,1287490000.0
2008-11-07 12:15:00,65.119,65.173,65.072,65.151,1119400000.0
2008-11-07 12:30:00,65.176,65.192,65.102,65.102,975750000.0
2008-11-07 12:45:00,65.125,65.202,65.092,65.189,252500000.0
2008-11-07 13:00:00,65.223,65.223,65.138,65.179,199490000.0
2008-11-07 13:15:00,65.199,65.233,65.088,65.112,186350000.0
2008-11-07 13:30:00,65.133,65.143,65.061,65.087,224710000.0
2008-11-07 13:45:00,65.12,65.12,64.861,64.935,238910000.0
2008-11-07 14:00:00,64.956,65.004,64.908,64.949,206230000.0
2008-11-07 14:15:00,64.983,65.058,64.939,65.041,216950000.0
2008-11-07 14:30:00,65.057,65.086,64.93,65.047,229870000.0
2008-11-07 14:45:00,65.05,65.096,65.0,65.042,225990000.0
2008-11-07 15:00:00,65.055,65.089,64.981,65.042,392080000.0
2008-11-07 15:15:00,65.062,65.204,65.037,65.08,376930000.0
2008-11-07 15:30:00,65.089,65.134,64.656,65.132,646380000.0
2008-11-07 15:45:00,65.131,65.197,65.001,65.057,671450000.0
2008-11-07 16:00:00,65.06,65.271,64.958,65.138,892000000.0
2008-11-07 16:15:00,65.12,65.32,65.058,65.32,445520000.0
2008-11-07 16:30:00,65.343,65.52,65.265,65.29,589400000.0
2008-11-07 16:45:00,65.307,65.481,65.245,65.436,593010000.0
2008-11-07 17:00:00,65.476,65.699,65.414,65.656,443990000.0
2008-11-07 17:15:00,65.693,65.902,65.676,65.758,512000000.0
2008-11-07 17:30:00,65.747,65.811,65.666,65.713,494990000.0
2008-11-07 17:45:00,65.731,65.748,65.629,65.742,431760000.0
2008-11-07 18:00:00,65.748,65.758,65.531,65.577,388840000.0
2008-11-07 18:15:00,65.6,65.613,65.325,65.336,434350000.0
2008-11-07 18:30:00,65.354,65.559,65.311,65.543,689570000.0
2008-11-07 18:45:00,65.569,65.637,65.401,65.533,392310000.0
2008-11-07 19:00:00,65.514,65.622,65.49,65.507,264000000.0
2008-11-07 19:15:00,65.522,65.522,65.394,65.409,409360000.0
2008-11-07 19:30:00,65.436,65.514,65.381,65.484,317080000.0
2008-11-07 19:45:00,65.498,65.511,65.399,65.483,536570000.0
2008-11-07 20:00:00,65.513,65.53,65.444,65.479,447850000.0
2008-11-07 20:15:00,65.507,65.544,65.473,65.515,474050000.0
2008-11-07 20:30:00,65.546,65.574,65.424,65.477,1546950000.0
2008-11-07 20:45:00,65.526,65.686,65.457,65.686,1426170000.0
2008-11-07 21:00:00,65.711,65.768,65.549,65.618,1237110000.0
2008-11-07 21:15:00,65.64,65.695,65.532,65.574,1463180000.0
2008-11-07 21:30:00,65.613,65.898,65.599,65.799,1542490000.0
2008-11-07 21:45:00,65.819,65.822,65.495,65.496,1260560000.0
2008-11-07 22:00:00,65.487,65.632,65.446,65.576,1335600000.0
2008-11-07 22:15:00,65.596,65.616,65.391,65.505,1354150000.0
2008-11-07 22:30:00,65.529,65.639,65.488,65.553,1356320000.0
2008-11-07 22:45:00,65.554,65.676,65.533,65.668,1152090000.0
2008-11-07 23:00:00,65.685,65.792,65.655,65.766,1171910000.0
2008-11-07 23:15:00,65.765,65.765,65.634,65.657,973560000.0
2008-11-07 23:30:00,65.679,65.742,65.641,65.667,770280000.0
2008-11-07 23:45:00,65.665,65.665,65.539,65.558,832470000.0
2008-11-10 02:00:00,66.501,66.607,66.476,66.598,481420000.0
2008-11-10 02:15:00,66.606,67.015,66.6,66.93,1105740000.0
2008-11-10 02:30:00,66.962,67.04,66.869,67.037,1280830000.0
2008-11-10 02:45:00,67.062,67.062,66.971,66.988,984230000.0
2008-11-10 03:00:00,67.011,67.011,66.756,66.862,1073350000.0
2008-11-10 03:15:00,66.886,66.918,66.753,66.756,1021610000.0
2008-11-10 03:30:00,66.785,66.912,66.701,66.823,1217830000.0
2008-11-10 03:45:00,66.852,66.852,66.746,66.82,1250070000.0
2008-11-10 04:00:00,66.878,66.878,66.774,66.857,797120000.0
2008-11-10 04:15:00,66.88,66.88,66.755,66.807,751320000.0
2008-11-10 04:30:00,66.844,66.847,66.729,66.762,975230000.0
2008-11-10 04:45:00,66.79,66.79,66.653,66.712,1183280000.0
2008-11-10 05:00:00,66.728,66.744,66.666,66.679,1143810000.0
2008-11-10 05:15:00,66.683,66.683,66.498,66.539,1394470000.0
2008-11-10 05:30:00,66.559,66.567,66.456,66.517,1371070000.0
2008-11-10 05:45:00,66.543,66.577,66.402,66.416,1390420000.0
2008-11-10 06:00:00,66.453,66.575,66.41,66.45,1308640000.0
2008-11-10 06:15:00,66.532,66.544,66.439,66.54,1535280000.0
2008-11-10 06:30:00,66.556,66.682,66.52,66.668,1524450000.0
2008-11-10 06:45:00,66.66,66.661,66.557,66.619,1225450000.0
2008-11-10 07:00:00,66.633,66.638,66.562,66.629,1398290000.0
2008-11-10 07:15:00,66.641,66.643,66.54,66.607,1587950000.0
2008-11-10 07:30:00,66.612,66.629,66.461,66.461,470250000.0
2008-11-10 07:45:00,66.465,66.486,66.359,66.453,424440000.0
2008-11-10 08:00:00,66.473,66.477,66.315,66.322,490490000.0
2008-11-10 08:15:00,66.373,66.386,66.272,66.338,298290000.0
2008-11-10 08:30:00,66.308,66.457,66.293,66.419,377780000.0
2008-11-10 08:45:00,66.439,66.457,66.364,66.448,238500000.0
2008-11-10 09:00:00,66.474,66.482,66.404,66.42,397440000.0
2008-11-10 09:15:00,66.43,66.538,66.401,66.538,683990000.0
2008-11-10 09:30:00,66.55,66.55,66.396,66.486,462650000.0
2008-11-10 09:45:00,66.508,66.508,66.353,66.414,357070000.0
2008-11-10 10:00:00,66.429,66.429,66.252,66.346,396800000.0
2008-11-10 10:15:00,66.364,66.42,66.316,66.391,488270000.0
2008-11-10 10:30:00,66.421,66.454,66.374,66.398,500370000.0
2008-11-10 10:45:00,66.451,66.509,66.406,66.474,423300000.0
2008-11-10 11:00:00,66.45,66.469,66.331,66.36,543170000.0
2008-11-10 11:15:00,66.375,66.444,66.335,66.432,650560000.0
2008-11-10 11:30:00,66.46,66.608,66.419,66.57,441570000.0
2008-11-10 11:45:00,66.584,66.597,66.479,66.52,1038580000.0
2008-11-10 12:00:00,66.531,66.615,66.445,66.583,665770000.0
2008-11-10 12:15:00,66.639,66.71,66.515,66.627,659850000.0
2008-11-10 12:30:00,66.656,66.791,66.607,66.748,379240000.0
2008-11-10 12:45:00,66.761,66.841,66.675,66.69,394090000.0
2008-11-10 13:00:00,66.698,66.722,66.631,66.682,217770000.0
2008-11-10 13:15:00,66.724,66.777,66.63,66.693,203950000.0
2008-11-10 13:30:00,66.693,66.751,66.673,66.743,219460000.0
2008-11-10 13:45:00,66.751,66.751,66.608,66.649,212310000.0
2008-11-10 14:00:00,66.684,66.685,66.594,66.655,227990000.0
2008-11-10 14:15:00,66.646,66.646,66.511,66.55,210970000.0
2008-11-10 14:30:00,66.557,66.63,66.513,66.599,194640000.0
2008-11-10 14:45:00,66.639,66.683,66.554,66.646,179970000.0
2008-11-10 15:00:00,66.639,66.681,66.608,66.663,220650000.0
2008-11-10 15:15:00,66.679,66.683,66.511,66.523,1005030000.0
2008-11-10 15:30:00,66.536,66.598,66.514,66.588,1162300000.0
2008-11-10 15:45:00,66.605,66.627,66.559,66.617,1276640000.0
2008-11-10 16:00:00,66.612,66.613,66.483,66.516,1016930000.0
2008-11-10 16:15:00,66.523,66.593,66.478,66.478,1069500000.0
2008-11-10 16:30:00,66.499,66.584,66.465,66.522,1059160000.0
2008-11-10 16:45:00,66.527,66.54,66.259,66.295,1263440000.0
2008-11-10 17:00:00,66.316,66.411,66.281,66.367,1299040000.0
2008-11-10 17:15:00,66.412,66.441,66.285,66.383,880190000.0
2008-11-10 17:30:00,66.392,66.457,66.332,66.428,741960000.0
2008-11-10 17:45:00,66.427,66.439,66.226,66.28,958070000.0
2008-11-10 18:00:00,66.261,66.28,66.048,66.116,1140100000.0
2008-11-10 18:15:00,66.148,66.24,66.07,66.181,1115680000.0
2008-11-10 18:30:00,66.204,66.228,66.064,66.067,1344070000.0
2008-11-10 18:45:00,66.074,66.077,65.604,65.619,1372320000.0
2008-11-10 19:00:00,65.623,65.818,65.575,65.723,1317440000.0
2008-11-10 19:15:00,65.775,65.787,65.618,65.653,1255360000.0
2008-11-10 19:30:00,65.684,65.684,65.34,65.387,1496600000.0
2008-11-10 19:45:00,65.431,65.499,65.363,65.443,1466070000.0
2008-11-10 20:00:00,65.471,65.527,65.435,65.491,1207040000.0
2008-11-10 20:15:00,65.511,65.645,65.418,65.635,1254370000.0
2008-11-10 20:30:00,65.658,65.763,65.605,65.689,1355040000.0
2008-11-10 20:45:00,65.685,65.721,65.604,65.708,320910000.0
2008-11-10 21:00:00,65.725,65.79,65.688,65.775,164020000.0
2008-11-10 21:15:00,65.79,65.803,65.694,65.729,194840000.0
2008-11-10 21:30:00,65.71,65.747,65.648,65.719,160390000.0
2008-11-10 21:45:00,65.725,65.76,65.634,65.721,201020000.0
2008-11-10 22:00:00,65.722,65.722,65.543,65.573,167810000.0
2008-11-10 22:15:00,65.601,65.601,65.426,65.466,190640000.0
2008-11-10 22:30:00,65.473,65.543,65.457,65.538,195240000.0
2008-11-10 22:45:00,65.532,65.622,65.483,65.6,184030000.0
2008-11-10 23:00:00,65.645,65.747,65.605,65.729,652840000.0
2008-11-10 23:15:00,65.758,65.767,65.659,65.712,891150000.0
2008-11-10 23:30:00,65.743,65.794,65.667,65.769,603160000.0
2008-11-10 23:45:00,65.779,65.793,65.723,65.751,893870000.0
2008-11-11 00:00:00,65.768,65.768,65.698,65.736,738540000.0
2008-11-11 00:15:00,65.765,65.765,65.708,65.737,536180000.0
2008-11-11 00:30:00,65.772,65.797,65.646,65.658,874420000.0
2008-11-11 00:45:00,65.692,65.78,65.665,65.768,351080000.0
2008-11-11 01:00:00,65.807,65.82,65.741,65.756,562900000.0
2008-11-11 01:15:00,65.783,65.783,65.693,65.693,673480000.0
2008-11-11 01:30:00,65.721,65.751,65.636,65.716,975680000.0
2008-11-11 01:45:00,65.731,65.735,65.544,65.556,808910000.0
2008-11-11 02:00:00,65.552,65.583,65.323,65.323,649310000.0
2008-11-11 02:15:00,65.343,65.359,65.252,65.344,915910000.0
2008-11-11 02:30:00,65.37,65.37,65.162,65.284,581610000.0
2008-11-11 02:45:00,65.272,65.294,65.019,65.137,930520000.0
2008-11-11 03:00:00,65.17,65.265,65.117,65.254,889790000.0
2008-11-11 03:15:00,65.299,65.331,65.241,65.277,766750000.0
2008-11-11 03:30:00,65.259,65.298,65.195,65.225,618820000.0
2008-11-11 03:45:00,65.262,65.311,65.175,65.18,538350000.0
2008-11-11 04:00:00,65.208,65.308,65.195,65.288,691620000.0
2008-11-11 04:15:00,65.294,65.442,65.255,65.379,625210000.0
2008-11-11 04:30:00,65.403,65.454,65.306,65.319,905610000.0
2008-11-11 04:45:00,65.335,65.402,65.303,65.343,1050740000.0
2008-11-11 05:00:00,65.375,65.448,65.342,65.423,909360000.0
2008-11-11 05:15:00,65.433,65.444,65.348,65.421,609510000.0
2008-11-11 05:30:00,65.428,65.501,65.421,65.444,750000000.0
2008-11-11 05:45:00,65.458,65.52,65.381,65.514,399220000.0
2008-11-11 06:00:00,65.532,65.643,65.524,65.544,223500000.0
2008-11-11 06:15:00,65.556,65.559,65.476,65.502,192980000.0
2008-11-11 06:30:00,65.543,65.625,65.454,65.465,203550000.0
2008-11-11 06:45:00,65.483,65.495,65.413,65.44,201200000.0
2008-11-11 07:00:00,65.47,65.471,65.374,65.421,193550000.0
2008-11-11 07:15:00,65.426,65.426,65.33,65.339,198110000.0
2008-11-11 07:30:00,65.337,65.353,65.255,65.336,193330000.0
2008-11-11 07:45:00,65.336,65.364,65.301,65.35,199270000.0
2008-11-11 08:00:00,65.37,65.402,65.295,65.335,200400000.0
2008-11-11 08:15:00,65.332,65.409,65.317,65.317,182180000.0
2008-11-11 08:30:00,65.338,65.369,65.213,65.253,196620000.0
2008-11-11 08:45:00,65.259,65.281,65.164,65.214,176990000.0
2008-11-11 09:00:00,65.239,65.25,65.15,65.163,162540000.0
2008-11-11 09:15:00,65.183,65.263,65.154,65.263,205380000.0
2008-11-11 09:30:00,65.261,65.275,65.126,65.146,218020000.0
2008-11-11 09:45:00,65.166,65.203,64.979,64.985,212610000.0
2008-11-11 10:00:00,64.987,65.095,64.946,65.086,210140000.0
2008-11-11 10:15:00,65.102,65.102,65.026,65.057,176410000.0
2008-11-11 10:30:00,65.076,65.098,65.015,65.051,200990000.0
2008-11-11 10:45:00,65.05,65.101,64.981,65.101,218060000.0
2008-11-11 11:00:00,65.095,65.226,65.056,65.159,191990000.0
2008-11-11 11:15:00,65.185,65.185,65.056,65.079,179200000.0
2008-11-11 11:30:00,65.087,65.221,65.046,65.221,212910000.0
2008-11-11 11:45:00,65.221,65.221,65.104,65.136,230140000.0
2008-11-11 12:00:00,65.174,65.216,65.076,65.17,208820000.0
2008-11-11 12:15:00,65.207,65.29,65.163,65.205,205740000.0
2008-11-11 12:30:00,65.199,65.228,65.127,65.163,198320000.0
2008-11-11 12:45:00,65.176,65.219,65.154,65.167,193450000.0
2008-11-11 13:00:00,65.215,65.269,65.135,65.227,204030000.0
2008-11-11 13:15:00,65.249,65.328,65.207,65.3,193650000.0
2008-11-11 13:30:00,65.305,65.317,65.266,65.281,154910000.0
2008-11-11 13:45:00,65.301,65.328,65.238,65.264,206550000.0
2008-11-11 14:00:00,65.286,65.321,65.206,65.246,203410000.0
2008-11-11 14:15:00,65.245,65.265,65.183,65.25,168960000.0
2008-11-11 14:30:00,65.272,65.309,65.183,65.296,216510000.0
2008-11-11 14:45:00,65.294,65.313,65.232,65.288,252290000.0
2008-11-11 15:00:00,65.303,65.365,65.245,65.284,890140000.0
2008-11-11 15:15:00,65.303,65.359,65.266,65.273,626530000.0
2008-11-11 15:30:00,65.282,65.375,65.274,65.358,865960000.0
2008-11-11 15:45:00,65.389,65.41,65.332,65.341,803190000.0
2008-11-11 16:00:00,65.376,65.379,65.305,65.357,924060000.0
2008-11-11 16:15:00,65.391,65.391,65.298,65.303,993440000.0
2008-11-11 16:30:00,65.317,65.328,65.147,65.217,811430000.0
2008-11-11 16:45:00,65.231,65.243,64.879,64.897,593290000.0
2008-11-11 17:00:00,64.941,64.995,64.876,64.951,810330000.0
2008-11-11 17:15:00,64.938,65.021,64.887,64.935,895280000.0
2008-11-11 17:30:00,64.931,64.969,64.672,64.683,760520000.0
2008-11-11 17:45:00,64.703,64.736,64.553,64.618,752570000.0
2008-11-11 18:00:00,64.65,64.65,64.416,64.496,523650000.0
2008-11-11 18:15:00,64.53,64.723,64.502,64.683,683600000.0
2008-11-11 18:30:00,64.709,64.852,64.544,64.852,1073940000.0
2008-11-11 18:45:00,64.886,64.959,64.739,64.883,764820000.0
2008-11-11 19:00:00,64.881,64.944,64.707,64.724,626900000.0
2008-11-11 19:15:00,64.749,64.844,64.704,64.766,868380000.0
2008-11-11 19:30:00,64.788,64.857,64.735,64.813,799760000.0
2008-11-11 19:45:00,64.834,64.874,64.781,64.874,1177220000.0
2008-11-11 20:00:00,64.877,64.938,64.794,64.833,736060000.0
2008-11-11 20:15:00,64.871,64.905,64.804,64.81,909270000.0
2008-11-11 20:30:00,64.829,64.829,64.708,64.735,1435490000.0
2008-11-11 20:45:00,64.772,64.981,64.716,64.973,1343860000.0
2008-11-11 21:00:00,64.997,65.043,64.815,64.941,1225450000.0
2008-11-11 21:15:00,64.948,65.079,64.896,65.055,1359210000.0
2008-11-11 21:30:00,65.079,65.159,64.954,64.973,1582320000.0
2008-11-11 21:45:00,64.982,65.044,64.861,64.861,1237740000.0
2008-11-11 22:00:00,64.89,65.038,64.863,64.984,1316920000.0
2008-11-11 22:15:00,65.014,65.067,64.974,65.026,1360890000.0
2008-11-11 22:30:00,65.054,65.054,64.824,64.876,1356090000.0
2008-11-11 22:45:00,64.901,65.002,64.854,64.965,1157940000.0
2008-11-11 23:00:00,64.993,64.993,64.827,64.866,1026340000.0
2008-11-11 23:15:00,64.872,64.954,64.83,64.918,689110000.0
2008-11-11 23:30:00,64.954,64.954,64.722,64.769,784000000.0
2008-11-11 23:45:00,64.813,64.982,64.802,64.861,905320000.0
2008-11-12 00:00:00,64.885,64.889,64.791,64.798,1276300000.0
2008-11-12 00:15:00,64.817,64.867,64.806,64.866,1091340000.0
2008-11-12 00:30:00,64.893,64.893,64.756,64.768,982430000.0
2008-11-12 00:45:00,64.775,64.82,64.732,64.792,833240000.0
2008-11-12 01:00:00,64.795,64.795,64.685,64.785,1024500000.0
2008-11-12 01:15:00,64.803,64.803,64.664,64.708,1197990000.0
2008-11-12 01:30:00,64.733,64.733,64.445,64.501,1131790000.0
2008-11-12 01:45:00,64.492,64.492,64.33,64.466,898380000.0
2008-11-12 02:00:00,64.442,64.529,64.402,64.529,643700000.0
2008-11-12 02:15:00,64.563,64.673,64.528,64.622,929690000.0
2008-11-12 02:30:00,64.656,64.742,64.6,64.715,585310000.0
2008-11-12 02:45:00,64.736,64.754,64.603,64.603,903360000.0
2008-11-12 03:00:00,64.615,64.79,64.578,64.782,876070000.0
2008-11-12 03:15:00,64.804,64.804,64.725,64.731,785080000.0
2008-11-12 03:30:00,64.765,64.94,64.725,64.893,625480000.0
2008-11-12 03:45:00,64.928,65.099,64.881,65.095,546480000.0
2008-11-12 04:00:00,65.137,65.145,64.949,64.953,706590000.0
2008-11-12 04:15:00,64.973,65.027,64.937,64.973,609940000.0
2008-11-12 04:30:00,65.006,65.017,64.905,64.938,901470000.0
2008-11-12 04:45:00,64.965,65.004,64.906,64.943,1039630000.0
2008-11-12 05:00:00,64.948,64.987,64.924,64.98,906290000.0
2008-11-12 05:15:00,64.978,65.02,64.921,64.921,605930000.0
2008-11-12 05:30:00,64.956,64.956,64.858,64.858,754720000.0
2008-11-12 05:45:00,64.873,64.939,64.771,64.786,392080000.0
2008-11-12 06:00:00,64.821,64.882,64.794,64.851,199410000.0
2008-11-12 06:15:00,64.876,64.925,64.839,64.847,157200000.0
2008-11-12 06:30:00,64.864,64.949,64.821,64.904,197340000.0
2008-11-12 06:45:00,64.973,64.973,64.882,64.901,186690000.0
2008-11-12 07:00:00,64.915,64.938,64.872,64.872,191850000.0
2008-11-12 07:15:00,64.897,64.932,64.864,64.893,169870000.0
2008-11-12 07:30:00,64.916,64.916,64.815,64.842,173790000.0
2008-11-12 07:45:00,64.855,64.923,64.828,64.899,202430000.0
2008-11-12 08:00:00,64.932,64.989,64.884,64.965,202980000.0
2008-11-12 08:15:00,64.981,65.029,64.917,64.997,197020000.0
2008-11-12 08:30:00,65.012,65.123,64.959,65.123,204380000.0
2008-11-12 08:45:00,65.149,65.149,65.01,65.073,197050000.0
2008-11-12 09:00:00,65.065,65.122,65.026,65.083,237940000.0
2008-11-12 09:15:00,65.092,65.249,65.061,65.22,205850000.0
2008-11-12 09:30:00,65.222,65.313,65.173,65.231,189740000.0
2008-11-12 09:45:00,65.256,65.262,65.162,65.219,197870000.0
2008-11-12 10:00:00,65.207,65.222,65.129,65.129,191700000.0
2008-11-12 10:15:00,65.147,65.17,65.075,65.103,203000000.0
2008-11-12 10:30:00,65.126,65.126,64.968,65.034,204480000.0
2008-11-12 10:45:00,65.036,65.047,64.783,64.818,219310000.0
2008-11-12 11:00:00,64.825,64.844,64.714,64.735,208130000.0
2008-11-12 11:15:00,64.761,64.826,64.684,64.777,183760000.0
2008-11-12 11:30:00,64.799,64.851,64.704,64.762,203560000.0
2008-11-12 11:45:00,64.778,64.778,64.499,64.554,215270000.0
2008-11-12 12:00:00,64.586,64.62,64.447,64.506,203870000.0
2008-11-12 12:15:00,64.566,64.589,64.441,64.571,206770000.0
2008-11-12 12:30:00,64.591,64.619,64.464,64.502,216730000.0
2008-11-12 12:45:00,64.504,64.569,64.487,64.551,196710000.0
2008-11-12 13:00:00,64.551,64.566,64.401,64.522,223630000.0
2008-11-12 13:15:00,64.529,64.66,64.437,64.658,179880000.0
2008-11-12 13:30:00,64.67,64.67,64.554,64.59,193820000.0
2008-11-12 13:45:00,64.612,64.771,64.589,64.739,202750000.0
2008-11-12 14:00:00,64.756,64.796,64.705,64.751,197730000.0
2008-11-12 14:15:00,64.789,64.838,64.716,64.746,221950000.0
2008-11-12 14:30:00,64.745,64.754,64.539,64.566,218780000.0
2008-11-12 14:45:00,64.552,64.717,64.519,64.529,271820000.0
2008-11-12 15:00:00,64.555,64.599,64.413,64.413,893060000.0
2008-11-12 15:15:00,64.428,64.521,64.373,64.483,637330000.0
2008-11-12 15:30:00,64.492,64.521,64.397,64.397,863530000.0
2008-11-12 15:45:00,64.431,64.441,64.16,64.16,865710000.0
2008-11-12 16:00:00,64.185,64.188,63.829,63.954,948330000.0
2008-11-12 16:15:00,63.974,63.997,63.9,63.96,1012810000.0
2008-11-12 16:30:00,63.966,63.983,63.776,63.882,820940000.0
2008-11-12 16:45:00,63.883,64.015,63.855,63.857,591020000.0
2008-11-12 17:00:00,63.841,63.884,63.755,63.82,802800000.0
2008-11-12 17:15:00,63.834,63.84,63.727,63.768,308470000.0
2008-11-12 17:30:00,63.719,63.719,63.054,63.212,729800000.0
2008-11-12 17:45:00,63.225,63.312,63.132,63.273,379170000.0
2008-11-12 18:00:00,63.262,63.265,62.515,62.628,474380000.0
2008-11-12 18:15:00,62.664,63.079,62.662,63.042,449360000.0
2008-11-12 18:30:00,63.056,63.077,62.895,63.021,1107500000.0
2008-11-12 18:45:00,63.034,63.403,62.91,63.292,778680000.0
2008-11-12 19:00:00,63.314,63.457,63.295,63.43,639720000.0
2008-11-12 19:15:00,63.438,63.445,63.345,63.408,844950000.0
2008-11-12 19:30:00,63.432,63.51,63.346,63.369,780120000.0
2008-11-12 19:45:00,63.38,63.606,63.366,63.603,1196890000.0
2008-11-12 20:00:00,63.608,63.622,63.427,63.44,751850000.0
2008-11-12 20:15:00,63.436,63.436,63.242,63.356,901540000.0
2008-11-12 20:30:00,63.375,63.375,63.136,63.234,1433310000.0
2008-11-12 20:45:00,63.25,63.286,63.182,63.271,1338300000.0
2008-11-12 21:00:00,63.298,63.336,63.216,63.249,1222410000.0
2008-11-12 21:15:00,63.261,63.422,63.244,63.356,1397390000.0
2008-11-12 21:30:00,63.38,63.39,63.28,63.362,1599790000.0
2008-11-12 21:45:00,63.37,63.417,63.283,63.371,1267370000.0
2008-11-12 22:00:00,63.376,63.376,63.121,63.128,1314330000.0
2008-11-12 22:15:00,63.161,63.161,62.995,63.004,1338620000.0
2008-11-12 22:30:00,63.031,63.103,62.845,62.899,1383280000.0
2008-11-12 22:45:00,62.926,62.974,62.76,62.781,1180310000.0
2008-11-12 23:00:00,62.803,62.827,62.679,62.758,1101100000.0
2008-11-12 23:15:00,62.793,62.793,62.665,62.679,863840000.0
2008-11-12 23:30:00,62.676,62.914,62.676,62.848,829240000.0
2008-11-12 23:45:00,62.882,62.882,62.779,62.85,822970000.0
2008-11-13 00:00:00,62.837,62.875,62.54,62.716,1284510000.0
2008-11-13 00:15:00,62.741,62.765,62.686,62.728,1089020000.0
2008-11-13 00:30:00,62.757,62.8,62.635,62.663,973950000.0
2008-11-13 00:45:00,62.683,62.683,62.503,62.545,1048670000.0
2008-11-13 01:00:00,62.575,62.647,62.533,62.629,1033060000.0
2008-11-13 01:15:00,62.636,62.791,62.611,62.742,1270530000.0
2008-11-13 01:30:00,62.779,62.871,62.724,62.871,1042040000.0
2008-11-13 01:45:00,62.911,62.933,62.714,62.714,905740000.0
2008-11-13 02:00:00,62.707,63.084,62.707,63.033,649750000.0
2008-11-13 02:15:00,63.061,63.151,62.996,63.089,921030000.0
2008-11-13 02:30:00,63.12,63.319,63.107,63.255,588350000.0
2008-11-13 02:45:00,63.292,63.338,63.234,63.294,927630000.0
2008-11-13 03:00:00,63.323,63.628,63.273,63.474,899180000.0
2008-11-13 03:15:00,63.519,63.519,63.235,63.359,772180000.0
2008-11-13 03:30:00,63.391,63.391,63.242,63.253,630360000.0
2008-11-13 03:45:00,63.285,63.344,63.175,63.228,551080000.0
2008-11-13 04:00:00,63.281,63.281,63.196,63.246,694580000.0
2008-11-13 04:15:00,63.252,63.326,63.224,63.326,614330000.0
2008-11-13 04:30:00,63.332,63.401,63.3,63.335,901640000.0
2008-11-13 04:45:00,63.347,63.359,63.208,63.249,1059270000.0
2008-11-13 05:00:00,63.263,63.284,63.184,63.223,901820000.0
2008-11-13 05:15:00,63.231,63.234,63.142,63.173,604640000.0
2008-11-13 05:30:00,63.214,63.4,63.176,63.28,762020000.0
2008-11-13 05:45:00,63.291,63.345,63.245,63.259,373730000.0
2008-11-13 06:00:00,63.275,63.275,63.091,63.098,200870000.0
2008-11-13 06:15:00,63.113,63.192,63.089,63.138,191600000.0
2008-11-13 06:30:00,63.162,63.162,63.004,63.02,231570000.0
2008-11-13 06:45:00,63.046,63.098,63.016,63.065,164190000.0
2008-11-13 07:00:00,63.097,63.097,62.996,63.004,174080000.0
2008-11-13 07:15:00,63.021,63.126,62.991,63.123,185040000.0
2008-11-13 07:30:00,63.131,63.255,63.085,63.194,164880000.0
2008-11-13 07:45:00,63.211,63.222,63.105,63.134,165290000.0
2008-11-13 08:00:00,63.133,63.198,63.092,63.161,158850000.0
2008-11-13 08:15:00,63.179,63.364,63.164,63.35,237160000.0
2008-11-13 08:30:00,63.39,63.39,63.243,63.318,187290000.0
2008-11-13 08:45:00,63.311,63.311,63.11,63.162,199430000.0
2008-11-13 09:00:00,63.125,63.147,62.999,63.01,209420000.0
2008-11-13 09:15:00,63.05,63.057,62.943,62.982,200340000.0
2008-11-13 09:30:00,62.978,62.998,62.856,62.959,202100000.0
2008-11-13 09:45:00,62.971,63.118,62.926,63.039,216270000.0
2008-11-13 10:00:00,63.042,63.236,62.974,63.228,202620000.0
2008-11-13 10:15:00,63.249,63.469,63.194,63.469,200400000.0
2008-11-13 10:30:00,63.465,63.474,63.302,63.337,219040000.0
2008-11-13 10:45:00,63.347,63.386,63.129,63.142,200440000.0
2008-11-13 11:00:00,63.123,63.361,63.122,63.346,208860000.0
2008-11-13 11:15:00,63.361,63.482,63.354,63.451,183580000.0
2008-11-13 11:30:00,63.46,63.46,63.336,63.387,209570000.0
2008-11-13 11:45:00,63.414,63.571,63.375,63.513,198710000.0
2008-11-13 12:00:00,63.538,63.567,63.383,63.459,227930000.0
2008-11-13 12:15:00,63.449,63.461,63.239,63.253,206890000.0
2008-11-13 12:30:00,63.253,63.294,63.046,63.049,216080000.0
2008-11-13 12:45:00,63.061,63.11,62.993,63.11,194860000.0
2008-11-13 13:00:00,63.094,63.185,63.076,63.125,229690000.0
2008-11-13 13:15:00,63.127,63.198,63.101,63.175,203870000.0
2008-11-13 13:30:00,63.178,63.267,63.133,63.266,186890000.0
2008-11-13 13:45:00,63.286,63.351,63.211,63.271,197760000.0
2008-11-13 14:00:00,63.243,63.424,63.239,63.414,217270000.0
2008-11-13 14:15:00,63.425,63.534,63.398,63.469,191860000.0
2008-11-13 14:30:00,63.493,63.544,63.429,63.492,202670000.0
2008-11-13 14:45:00,63.519,63.551,63.385,63.446,255320000.0
2008-11-13 15:00:00,63.428,63.498,63.367,63.442,884410000.0
2008-11-13 15:15:00,63.46,63.491,63.382,63.425,657330000.0
2008-11-13 15:30:00,63.399,63.399,63.279,63.317,827180000.0
2008-11-13 15:45:00,63.322,63.329,63.153,63.155,772890000.0
2008-11-13 16:00:00,63.197,63.294,63.147,63.255,954990000.0
2008-11-13 16:15:00,63.274,63.551,63.246,63.524,1013000000.0
2008-11-13 16:30:00,63.517,63.731,63.483,63.541,830380000.0
2008-11-13 16:45:00,63.544,63.557,63.187,63.214,614130000.0
2008-11-13 17:00:00,63.242,63.414,63.23,63.414,803020000.0
2008-11-13 17:15:00,63.393,63.58,63.374,63.448,929280000.0
2008-11-13 17:30:00,63.45,63.506,63.317,63.364,744860000.0
2008-11-13 17:45:00,63.364,63.372,63.197,63.264,705520000.0
2008-11-13 18:00:00,63.293,63.338,62.992,63.134,557510000.0
2008-11-13 18:15:00,63.165,63.165,62.965,63.151,679030000.0
2008-11-13 18:30:00,63.172,63.2,62.953,63.054,1090350000.0
2008-11-13 18:45:00,63.065,63.199,63.041,63.108,779170000.0
2008-11-13 19:00:00,63.125,63.136,62.896,62.949,640710000.0
2008-11-13 19:15:00,62.933,62.941,62.794,62.798,828050000.0
2008-11-13 19:30:00,62.826,62.92,62.767,62.797,787030000.0
2008-11-13 19:45:00,62.808,62.846,62.271,62.418,1202780000.0
2008-11-13 20:00:00,62.368,62.692,62.291,62.651,758610000.0
2008-11-13 20:15:00,62.634,62.816,62.595,62.717,902580000.0
2008-11-13 20:30:00,62.748,62.964,62.658,62.964,1451050000.0
2008-11-13 20:45:00,62.973,63.201,62.883,62.985,1329590000.0
2008-11-13 21:00:00,63.013,63.213,62.964,63.071,1227330000.0
2008-11-13 21:15:00,63.105,63.478,62.967,63.442,1379590000.0
2008-11-13 21:30:00,63.431,63.714,63.3,63.681,1570910000.0
2008-11-13 21:45:00,63.679,63.727,63.467,63.528,1279700000.0
2008-11-13 22:00:00,63.503,63.548,63.19,63.386,1322750000.0
2008-11-13 22:15:00,63.418,64.049,63.323,64.049,1369150000.0
2008-11-13 22:30:00,64.077,64.446,64.038,64.372,1347780000.0
2008-11-13 22:45:00,64.39,64.89,64.38,64.64,1178610000.0
2008-11-13 23:00:00,64.623,64.781,64.472,64.56,1189660000.0
2008-11-13 23:15:00,64.579,64.781,64.546,64.707,862950000.0
2008-11-13 23:30:00,64.686,64.753,64.567,64.635,753840000.0
2008-11-13 23:45:00,64.663,64.719,64.571,64.631,859360000.0
2008-11-14 00:00:00,64.664,64.829,64.62,64.769,1114910000.0
2008-11-14 00:15:00,64.776,64.923,64.704,64.711,1261100000.0
2008-11-14 00:30:00,64.695,64.789,64.651,64.717,947440000.0
2008-11-14 00:45:00,64.73,64.795,64.71,64.748,1072750000.0
2008-11-14 01:00:00,64.782,64.782,64.656,64.661,1018890000.0
2008-11-14 01:15:00,64.695,64.924,64.672,64.899,1247830000.0
2008-11-14 01:30:00,64.933,65.087,64.862,65.016,1134610000.0
2008-11-14 01:45:00,65.044,65.044,64.657,64.664,949680000.0
2008-11-14 02:00:00,64.658,64.678,64.449,64.493,642010000.0
2008-11-14 02:15:00,64.529,64.533,64.362,64.362,928610000.0
2008-11-14 02:30:00,64.381,64.381,64.236,64.26,583660000.0
2008-11-14 02:45:00,64.281,64.281,64.038,64.046,911730000.0
2008-11-14 03:00:00,64.063,64.152,63.984,64.152,883730000.0
2008-11-14 03:15:00,64.141,64.241,64.058,64.216,775280000.0
2008-11-14 03:30:00,64.229,64.271,64.112,64.129,610790000.0
2008-11-14 03:45:00,64.161,64.188,64.005,64.015,529540000.0
2008-11-14 04:00:00,64.001,64.069,63.926,63.968,704700000.0
2008-11-14 04:15:00,63.965,64.045,63.942,63.952,623790000.0
2008-11-14 04:30:00,63.962,64.077,63.962,64.073,906640000.0
2008-11-14 04:45:00,64.063,64.102,63.988,64.093,1066200000.0
2008-11-14 05:00:00,64.092,64.169,64.074,64.156,918470000.0
2008-11-14 05:15:00,64.174,64.252,64.136,64.157,621350000.0
2008-11-14 05:30:00,64.184,64.24,64.139,64.225,767260000.0
2008-11-14 05:45:00,64.233,64.263,64.177,64.233,370890000.0
2008-11-14 06:00:00,64.247,64.26,64.139,64.139,182520000.0
2008-11-14 06:15:00,64.134,64.164,64.045,64.071,198210000.0
2008-11-14 06:30:00,64.116,64.116,63.976,63.98,212650000.0
2008-11-14 06:45:00,64.013,64.065,63.934,64.034,177110000.0
2008-11-14 07:00:00,64.077,64.103,64.038,64.06,170180000.0
2008-11-14 07:15:00,64.095,64.1,64.011,64.065,177470000.0
2008-11-14 07:30:00,64.086,64.115,64.038,64.067,152910000.0
2008-11-14 07:45:00,64.076,64.087,64.009,64.066,186590000.0
2008-11-14 08:00:00,64.067,64.149,64.037,64.045,180700000.0
2008-11-14 08:15:00,64.07,64.098,64.024,64.095,200990000.0
2008-11-14 08:30:00,64.116,64.186,64.027,64.047,206650000.0
2008-11-14 08:45:00,64.033,64.097,63.969,64.015,199960000.0
2008-11-14 09:00:00,64.017,64.102,63.968,64.086,217660000.0
2008-11-14 09:15:00,64.128,64.262,64.069,64.207,228190000.0
2008-11-14 09:30:00,64.2,64.223,64.038,64.072,198130000.0
2008-11-14 09:45:00,64.096,64.096,63.908,63.908,209730000.0
2008-11-14 10:00:00,63.919,64.072,63.86,63.941,185870000.0
2008-11-14 10:15:00,63.954,64.045,63.853,63.889,193060000.0
2008-11-14 10:30:00,63.898,63.96,63.825,63.945,211690000.0
2008-11-14 10:45:00,63.97,63.977,63.855,63.917,205390000.0
2008-11-14 11:00:00,63.907,64.0,63.846,63.99,198040000.0
2008-11-14 11:15:00,63.99,64.042,63.957,63.958,209360000.0
2008-11-14 11:30:00,63.959,64.014,63.905,63.945,202900000.0
2008-11-14 11:45:00,63.963,64.005,63.895,63.997,186150000.0
2008-11-14 12:00:00,63.995,64.034,63.907,63.967,197480000.0
2008-11-14 12:15:00,63.979,64.012,63.948,64.012,186740000.0
2008-11-14 12:30:00,64.018,64.044,63.943,63.985,206460000.0
2008-11-14 12:45:00,63.989,64.0,63.923,63.99,179400000.0
2008-11-14 13:00:00,64.007,64.008,63.9,63.956,187900000.0
2008-11-14 13:15:00,63.959,63.959,63.813,63.867,203940000.0
2008-11-14 13:30:00,63.86,63.86,63.78,63.845,172970000.0
2008-11-14 13:45:00,63.865,63.88,63.828,63.847,177880000.0
2008-11-14 14:00:00,63.859,63.875,63.568,63.658,195760000.0
2008-11-14 14:15:00,63.69,63.69,63.463,63.568,156620000.0
2008-11-14 14:30:00,63.577,63.582,63.393,63.538,214620000.0
2008-11-14 14:45:00,63.561,63.601,63.406,63.412,267370000.0
2008-11-14 15:00:00,63.421,63.5,63.356,63.429,912480000.0
2008-11-14 15:15:00,63.427,63.461,63.358,63.382,634950000.0
2008-11-14 15:30:00,63.367,63.477,63.291,63.422,848210000.0
2008-11-14 15:45:00,63.432,63.597,63.39,63.588,837880000.0
2008-11-14 16:00:00,63.598,63.598,63.432,63.437,974510000.0
2008-11-14 16:15:00,63.46,63.46,63.085,63.303,970850000.0
2008-11-14 16:30:00,63.315,63.826,63.275,63.811,817100000.0
2008-11-14 16:45:00,63.824,64.157,63.796,63.999,574610000.0
2008-11-14 17:00:00,64.004,64.179,63.634,63.679,821740000.0
2008-11-14 17:15:00,63.678,63.788,63.582,63.772,903070000.0
2008-11-14 17:30:00,63.77,63.807,63.498,63.55,772780000.0
2008-11-14 17:45:00,63.513,63.637,63.477,63.601,731770000.0
2008-11-14 18:00:00,63.606,63.693,63.52,63.689,577270000.0
2008-11-14 18:15:00,63.716,63.801,63.631,63.786,541780000.0
2008-11-14 18:30:00,63.718,63.738,63.6,63.639,866080000.0
2008-11-14 18:45:00,63.654,63.666,63.469,63.502,494990000.0
2008-11-14 19:00:00,63.542,63.542,63.393,63.542,603700000.0
2008-11-14 19:15:00,63.507,63.55,63.338,63.495,831680000.0
2008-11-14 19:30:00,63.516,63.651,63.459,63.505,792230000.0
2008-11-14 19:45:00,63.523,63.584,63.434,63.534,1200700000.0
2008-11-14 20:00:00,63.551,63.554,63.398,63.43,742620000.0
2008-11-14 20:15:00,63.454,63.806,63.435,63.777,905080000.0
2008-11-14 20:30:00,63.772,63.806,63.697,63.707,1456420000.0
2008-11-14 20:45:00,63.697,63.863,63.642,63.702,1328520000.0
2008-11-14 21:00:00,63.721,63.856,63.643,63.732,1221730000.0
2008-11-14 21:15:00,63.803,64.129,63.74,64.065,1382900000.0
2008-11-14 21:30:00,64.104,64.152,63.898,64.13,1568860000.0
2008-11-14 21:45:00,64.172,64.258,64.097,64.258,1269340000.0
2008-11-14 22:00:00,64.285,64.342,64.136,64.291,1293400000.0
2008-11-14 22:15:00,64.275,64.407,64.166,64.218,1370380000.0
2008-11-14 22:30:00,64.232,64.262,64.066,64.087,1362440000.0
2008-11-14 22:45:00,64.085,64.316,63.934,63.937,1162470000.0
2008-11-14 23:00:00,63.998,63.998,63.701,63.888,1186410000.0
2008-11-14 23:15:00,63.918,63.918,63.698,63.883,870690000.0
2008-11-14 23:30:00,63.907,63.93,63.789,63.887,793960000.0
2008-11-14 23:45:00,63.882,63.968,63.804,63.903,893630000.0
2008-11-17 02:00:00,63.138,63.225,63.01,63.073,870840000.0
2008-11-17 02:15:00,63.066,63.221,63.066,63.157,1160520000.0
2008-11-17 02:30:00,63.197,63.202,63.025,63.06,1252270000.0
2008-11-17 02:45:00,63.096,63.294,63.054,63.27,1023260000.0
2008-11-17 03:00:00,63.277,63.316,63.209,63.228,1089150000.0
2008-11-17 03:15:00,63.261,63.423,63.246,63.401,1044480000.0
2008-11-17 03:30:00,63.421,63.536,63.333,63.522,1352810000.0
2008-11-17 03:45:00,63.547,63.638,63.475,63.638,1248550000.0
2008-11-17 04:00:00,63.675,63.701,63.532,63.649,921120000.0
2008-11-17 04:15:00,63.672,63.679,63.552,63.597,824300000.0
2008-11-17 04:30:00,63.614,63.615,63.493,63.518,850810000.0
2008-11-17 04:45:00,63.518,63.587,63.458,63.544,1167520000.0
2008-11-17 05:00:00,63.561,63.671,63.515,63.664,1178430000.0
2008-11-17 05:15:00,63.657,63.804,63.627,63.802,1360890000.0
2008-11-17 05:30:00,63.822,63.843,63.764,63.838,1361140000.0
2008-11-17 05:45:00,63.871,64.05,63.834,63.99,1295690000.0
2008-11-17 06:00:00,63.954,64.113,63.913,64.024,1284710000.0
2008-11-17 06:15:00,64.026,64.118,63.902,63.914,1590990000.0
2008-11-17 06:30:00,63.949,64.046,63.925,63.99,1350070000.0
2008-11-17 06:45:00,64.02,64.02,63.883,63.921,1202210000.0
2008-11-17 07:00:00,63.962,63.969,63.85,63.947,1346250000.0
2008-11-17 07:15:00,63.958,63.958,63.719,63.748,1445640000.0
2008-11-17 07:30:00,63.744,63.753,63.662,63.708,863440000.0
2008-11-17 07:45:00,63.723,63.724,63.508,63.528,733220000.0
2008-11-17 08:00:00,63.57,63.634,63.526,63.608,1178030000.0
2008-11-17 08:15:00,63.603,63.681,63.571,63.595,757920000.0
2008-11-17 08:30:00,63.593,63.68,63.569,63.588,825080000.0
2008-11-17 08:45:00,63.614,63.654,63.506,63.654,587240000.0
2008-11-17 09:00:00,63.688,63.85,63.67,63.803,756760000.0
2008-11-17 09:15:00,63.803,63.829,63.71,63.733,1095870000.0
2008-11-17 09:30:00,63.757,63.781,63.604,63.716,643760000.0
2008-11-17 09:45:00,63.712,63.751,63.626,63.666,510640000.0
2008-11-17 10:00:00,63.68,63.768,63.633,63.744,677780000.0
2008-11-17 10:15:00,63.753,63.782,63.652,63.687,735110000.0
2008-11-17 10:30:00,63.717,63.751,63.685,63.738,912410000.0
2008-11-17 10:45:00,63.754,63.828,63.724,63.828,796120000.0
2008-11-17 11:00:00,63.838,63.838,63.71,63.757,548810000.0
2008-11-17 11:15:00,63.748,63.76,63.611,63.651,806720000.0
2008-11-17 11:30:00,63.65,63.65,63.427,63.526,968660000.0
2008-11-17 11:45:00,63.553,63.553,63.468,63.505,894460000.0
2008-11-17 12:00:00,63.509,63.529,63.448,63.465,808950000.0
2008-11-17 12:15:00,63.487,63.514,63.412,63.475,810040000.0
2008-11-17 12:30:00,63.488,63.508,63.385,63.403,605820000.0
2008-11-17 12:45:00,63.43,63.472,63.384,63.384,884370000.0
2008-11-17 13:00:00,63.39,63.435,63.257,63.291,244120000.0
2008-11-17 13:15:00,63.314,63.314,63.183,63.228,174830000.0
2008-11-17 13:30:00,63.244,63.27,63.213,63.243,131680000.0
2008-11-17 13:45:00,63.258,63.266,63.175,63.251,185380000.0
2008-11-17 14:00:00,63.254,63.322,63.166,63.209,159110000.0
2008-11-17 14:15:00,63.204,63.372,63.117,63.317,154260000.0
2008-11-17 14:30:00,63.329,63.341,63.274,63.312,171340000.0
2008-11-17 14:45:00,63.326,63.337,63.264,63.273,153090000.0
2008-11-17 15:00:00,63.278,63.278,63.136,63.244,134120000.0
2008-11-17 15:15:00,63.224,63.34,63.212,63.273,183430000.0
2008-11-17 15:30:00,63.283,63.304,63.146,63.214,166780000.0
2008-11-17 15:45:00,63.209,63.216,63.134,63.207,171390000.0
2008-11-17 16:00:00,63.214,63.386,63.213,63.372,186850000.0
2008-11-17 16:15:00,63.386,63.539,63.38,63.533,143940000.0
2008-11-17 16:30:00,63.538,63.562,63.423,63.456,167860000.0
2008-11-17 16:45:00,63.464,63.508,63.4,63.441,156690000.0
2008-11-17 17:00:00,63.442,63.519,63.382,63.483,177830000.0
2008-11-17 17:15:00,63.518,63.518,63.282,63.374,173340000.0
2008-11-17 17:30:00,63.394,63.398,63.31,63.356,128630000.0
2008-11-17 17:45:00,63.353,63.419,63.316,63.336,176040000.0
2008-11-17 18:00:00,63.357,63.471,63.33,63.408,136010000.0
2008-11-17 18:15:00,63.405,63.536,63.394,63.484,175550000.0
2008-11-17 18:30:00,63.48,63.566,63.448,63.478,182370000.0
2008-11-17 18:45:00,63.49,63.78,63.476,63.718,177290000.0
2008-11-17 19:00:00,63.744,63.86,63.65,63.832,147670000.0
2008-11-17 19:15:00,63.849,63.898,63.757,63.815,185680000.0
2008-11-17 19:30:00,63.835,63.87,63.665,63.728,175290000.0
2008-11-17 19:45:00,63.748,63.815,63.676,63.719,140960000.0
2008-11-17 20:00:00,63.714,63.715,63.605,63.654,183310000.0
2008-11-17 20:15:00,63.655,63.695,63.568,63.694,153710000.0
2008-11-17 20:30:00,63.7,63.735,63.581,63.645,140030000.0
2008-11-17 20:45:00,63.666,63.778,63.637,63.76,164860000.0
2008-11-17 21:00:00,63.775,63.833,63.728,63.819,138390000.0
2008-11-17 21:15:00,63.814,63.845,63.709,63.714,166300000.0
2008-11-17 21:30:00,63.749,63.843,63.73,63.831,158650000.0
2008-11-17 21:45:00,63.815,63.823,63.693,63.693,173270000.0
2008-11-17 22:00:00,63.714,63.719,63.635,63.674,323750000.0
2008-11-17 22:15:00,63.688,63.706,63.567,63.608,729570000.0
2008-11-17 22:30:00,63.635,63.637,63.471,63.478,579320000.0
2008-11-17 22:45:00,63.512,63.536,63.28,63.288,885270000.0
2008-11-17 23:00:00,63.291,63.291,63.197,63.218,1024140000.0
2008-11-17 23:15:00,63.234,63.235,63.117,63.177,879390000.0
2008-11-17 23:30:00,63.226,63.26,63.187,63.258,581930000.0
2008-11-17 23:45:00,63.312,63.361,63.27,63.27,661240000.0
2008-11-18 00:00:00,63.302,63.316,63.239,63.277,496710000.0
2008-11-18 00:15:00,63.282,63.283,63.202,63.239,589200000.0
2008-11-18 00:30:00,63.265,63.329,63.258,63.295,762620000.0
2008-11-18 00:45:00,63.322,63.33,63.15,63.167,883070000.0
2008-11-18 01:00:00,63.19,63.27,63.158,63.253,889650000.0
2008-11-18 01:15:00,63.27,63.306,63.229,63.259,541980000.0
2008-11-18 01:30:00,63.287,63.291,63.161,63.216,912010000.0
2008-11-18 01:45:00,63.214,63.256,63.189,63.242,612420000.0
2008-11-18 02:00:00,63.227,63.351,63.227,63.327,927610000.0
2008-11-18 02:15:00,63.355,63.355,63.264,63.299,1009730000.0
2008-11-18 02:30:00,63.325,63.325,63.195,63.256,872080000.0
2008-11-18 02:45:00,63.271,63.283,63.186,63.186,841520000.0
2008-11-18 03:00:00,63.204,63.262,63.115,63.229,845310000.0
2008-11-18 03:15:00,63.266,63.293,63.221,63.236,874400000.0
2008-11-18 03:30:00,63.271,63.308,63.201,63.213,1116830000.0
2008-11-18 03:45:00,63.23,63.322,63.136,63.237,1072200000.0
2008-11-18 04:00:00,63.278,63.37,63.244,63.321,1005980000.0
2008-11-18 04:15:00,63.335,63.335,63.27,63.27,896020000.0
2008-11-18 04:30:00,63.293,63.333,63.261,63.317,1008820000.0
2008-11-18 04:45:00,63.325,63.351,63.271,63.332,204340000.0
2008-11-18 05:00:00,63.346,63.352,63.303,63.324,165830000.0
2008-11-18 05:15:00,63.346,63.369,63.315,63.352,154450000.0
2008-11-18 05:30:00,63.352,63.369,63.271,63.277,184010000.0
2008-11-18 05:45:00,63.264,63.308,63.18,63.222,188630000.0
2008-11-18 06:00:00,63.244,63.244,63.163,63.22,205010000.0
2008-11-18 06:15:00,63.253,63.253,63.163,63.194,184580000.0
2008-11-18 06:30:00,63.197,63.265,63.173,63.232,204970000.0
2008-11-18 06:45:00,63.248,63.248,63.192,63.212,202240000.0
2008-11-18 07:00:00,63.241,63.241,63.199,63.212,174350000.0
2008-11-18 07:15:00,63.237,63.262,63.189,63.243,181540000.0
2008-11-18 07:30:00,63.259,63.297,63.225,63.283,178850000.0
2008-11-18 07:45:00,63.298,63.315,63.255,63.315,206680000.0
2008-11-18 08:00:00,63.307,63.307,63.213,63.222,189060000.0
2008-11-18 08:15:00,63.241,63.269,63.211,63.269,227420000.0
2008-11-18 08:30:00,63.289,63.289,63.146,63.181,175620000.0
2008-11-18 08:45:00,63.167,63.254,63.139,63.218,219460000.0
2008-11-18 09:00:00,63.231,63.231,63.122,63.18,220560000.0
2008-11-18 09:15:00,63.201,63.262,63.135,63.228,203430000.0
2008-11-18 09:30:00,63.233,63.257,63.15,63.242,197120000.0
2008-11-18 09:45:00,63.263,63.267,63.157,63.195,223500000.0
2008-11-18 10:00:00,63.221,63.36,63.196,63.328,210600000.0
2008-11-18 10:15:00,63.344,63.344,63.219,63.251,216520000.0
2008-11-18 10:30:00,63.25,63.273,63.198,63.211,223950000.0
2008-11-18 10:45:00,63.225,63.231,63.012,63.016,221460000.0
2008-11-18 11:00:00,63.019,63.074,62.916,62.984,209930000.0
2008-11-18 11:15:00,62.982,63.058,62.933,63.031,217670000.0
2008-11-18 11:30:00,63.021,63.174,63.004,63.112,220940000.0
2008-11-18 11:45:00,63.131,63.141,63.036,63.121,229720000.0
2008-11-18 12:00:00,63.13,63.158,63.046,63.067,188510000.0
2008-11-18 12:15:00,63.082,63.12,63.045,63.048,211900000.0
2008-11-18 12:30:00,63.077,63.09,62.975,62.985,208180000.0
2008-11-18 12:45:00,62.993,63.044,62.955,62.963,235800000.0
2008-11-18 13:00:00,62.978,63.027,62.965,62.98,204740000.0
2008-11-18 13:15:00,63.011,63.067,62.897,62.936,231420000.0
2008-11-18 13:30:00,62.944,62.944,62.804,62.892,207180000.0
2008-11-18 13:45:00,62.918,62.964,62.885,62.892,189930000.0
2008-11-18 14:00:00,62.915,62.954,62.861,62.895,205210000.0
2008-11-18 14:15:00,62.93,62.991,62.897,62.951,210770000.0
2008-11-18 14:30:00,62.961,63.004,62.942,62.967,209140000.0
2008-11-18 14:45:00,62.996,63.036,62.947,62.983,243140000.0
2008-11-18 15:00:00,63.016,63.178,62.958,63.126,953900000.0
2008-11-18 15:15:00,63.133,63.146,63.029,63.098,879040000.0
2008-11-18 15:30:00,63.114,63.458,63.017,63.417,818270000.0
2008-11-18 15:45:00,63.415,63.434,63.244,63.253,828750000.0
2008-11-18 16:00:00,63.268,63.451,63.268,63.389,1178080000.0
2008-11-18 16:15:00,63.416,63.558,63.297,63.337,923510000.0
2008-11-18 16:30:00,63.33,63.498,63.212,63.377,817570000.0
2008-11-18 16:45:00,63.392,63.402,63.242,63.292,1113560000.0
2008-11-18 17:00:00,63.299,63.321,63.189,63.295,865410000.0
2008-11-18 17:15:00,63.308,63.504,63.288,63.47,764100000.0
2008-11-18 17:30:00,63.49,63.644,63.368,63.523,626670000.0
2008-11-18 17:45:00,63.515,63.688,63.484,63.671,642690000.0
2008-11-18 18:00:00,63.657,63.694,63.54,63.602,700030000.0
2008-11-18 18:15:00,63.62,63.637,63.543,63.596,605480000.0
2008-11-18 18:30:00,63.604,63.696,63.554,63.554,966490000.0
2008-11-18 18:45:00,63.576,63.706,63.567,63.692,858790000.0
2008-11-18 19:00:00,63.724,63.724,63.49,63.518,659600000.0
2008-11-18 19:15:00,63.554,63.554,63.376,63.423,637990000.0
2008-11-18 19:30:00,63.413,63.496,63.393,63.461,579160000.0
2008-11-18 19:45:00,63.471,63.471,63.359,63.426,731150000.0
2008-11-18 20:00:00,63.426,63.426,63.186,63.218,467180000.0
2008-11-18 20:15:00,63.213,63.317,63.163,63.292,468230000.0
2008-11-18 20:30:00,63.282,63.289,63.17,63.22,1433010000.0
2008-11-18 20:45:00,63.221,63.221,63.047,63.136,1423380000.0
2008-11-18 21:00:00,63.124,63.188,62.978,63.098,1299490000.0
2008-11-18 21:15:00,63.12,63.192,63.065,63.152,1509470000.0
2008-11-18 21:30:00,63.149,63.149,63.025,63.069,1354380000.0
2008-11-18 21:45:00,63.096,63.096,62.943,63.012,1273630000.0
2008-11-18 22:00:00,63.021,63.218,62.962,63.105,1309560000.0
2008-11-18 22:15:00,63.113,63.243,63.065,63.128,1300530000.0
2008-11-18 22:30:00,63.132,63.29,63.063,63.158,1342730000.0
2008-11-18 22:45:00,63.189,63.364,63.181,63.33,1078000000.0
2008-11-18 23:00:00,63.353,63.451,63.321,63.406,1197270000.0
2008-11-18 23:15:00,63.442,63.631,63.396,63.571,830050000.0
2008-11-18 23:30:00,63.6,63.6,63.431,63.439,772790000.0
2008-11-18 23:45:00,63.47,63.57,63.464,63.546,741460000.0
2008-11-19 00:00:00,63.587,63.625,63.494,63.625,1238360000.0
2008-11-19 00:15:00,63.62,63.644,63.428,63.441,1162120000.0
2008-11-19 00:30:00,63.409,63.527,63.376,63.526,834620000.0
2008-11-19 00:45:00,63.491,63.516,63.453,63.48,878110000.0
2008-11-19 01:00:00,63.51,63.513,63.389,63.438,873760000.0
2008-11-19 01:15:00,63.423,63.46,63.401,63.411,950110000.0
2008-11-19 01:30:00,63.432,63.433,63.317,63.35,855810000.0
2008-11-19 01:45:00,63.382,63.421,63.328,63.355,776660000.0
2008-11-19 02:00:00,63.319,63.36,63.243,63.265,856350000.0
2008-11-19 02:15:00,63.293,63.309,63.231,63.279,822760000.0
2008-11-19 02:30:00,63.315,63.324,63.169,63.178,899580000.0
2008-11-19 02:45:00,63.207,63.207,63.065,63.1,889210000.0
2008-11-19 03:00:00,63.131,63.202,63.087,63.138,825270000.0
2008-11-19 03:15:00,63.148,63.281,63.132,63.133,1061800000.0
2008-11-19 03:30:00,63.142,63.271,63.138,63.187,1086740000.0
2008-11-19 03:45:00,63.273,63.273,63.135,63.164,996410000.0
2008-11-19 04:00:00,63.208,63.209,63.147,63.193,1038750000.0
2008-11-19 04:15:00,63.185,63.199,63.112,63.145,913430000.0
2008-11-19 04:30:00,63.139,63.193,63.088,63.117,1030160000.0
2008-11-19 04:45:00,63.126,63.15,63.094,63.15,229350000.0
2008-11-19 05:00:00,63.152,63.184,63.087,63.094,189540000.0
2008-11-19 05:15:00,63.123,63.123,63.033,63.057,184040000.0
2008-11-19 05:30:00,63.051,63.06,62.965,63.043,194410000.0
2008-11-19 05:45:00,63.037,63.095,63.006,63.081,172380000.0
2008-11-19 06:00:00,63.088,63.143,63.057,63.096,197640000.0
2008-11-19 06:15:00,63.117,63.122,63.062,63.094,173460000.0
2008-11-19 06:30:00,63.133,63.133,63.038,63.099,204680000.0
2008-11-19 06:45:00,63.118,63.118,63.044,63.045,187670000.0
2008-11-19 07:00:00,63.072,63.118,63.051,63.09,207530000.0
2008-11-19 07:15:00,63.072,63.128,63.061,63.088,203950000.0
2008-11-19 07:30:00,63.099,63.147,63.071,63.144,209440000.0
2008-11-19 07:45:00,63.158,63.181,63.134,63.147,201750000.0
2008-11-19 08:00:00,63.169,63.169,63.117,63.153,202590000.0
2008-11-19 08:15:00,63.144,63.181,63.098,63.165,207110000.0
2008-11-19 08:30:00,63.175,63.219,63.147,63.192,197340000.0
2008-11-19 08:45:00,63.23,63.27,63.194,63.235,211190000.0
2008-11-19 09:00:00,63.264,63.308,63.215,63.258,206450000.0
2008-11-19 09:15:00,63.279,63.279,63.169,63.2,205130000.0
2008-11-19 09:30:00,63.231,63.294,63.208,63.294,217370000.0
2008-11-19 09:45:00,63.296,63.323,63.222,63.269,219350000.0
2008-11-19 10:00:00,63.273,63.288,63.204,63.261,224530000.0
2008-11-19 10:15:00,63.28,63.31,63.204,63.283,204880000.0
2008-11-19 10:30:00,63.287,63.345,63.222,63.228,215790000.0
2008-11-19 10:45:00,63.244,63.257,63.122,63.127,241250000.0
2008-11-19 11:00:00,63.122,63.25,63.119,63.218,228860000.0
2008-11-19 11:15:00,63.239,63.292,63.208,63.256,246610000.0
2008-11-19 11:30:00,63.272,63.33,63.247,63.33,212150000.0
2008-11-19 11:45:00,63.342,63.342,63.262,63.267,208470000.0
2008-11-19 12:00:00,63.299,63.318,63.216,63.216,194150000.0
2008-11-19 12:15:00,63.241,63.264,63.203,63.244,243340000.0
2008-11-19 12:30:00,63.271,63.348,63.26,63.328,202050000.0
2008-11-19 12:45:00,63.354,63.369,63.274,63.337,248440000.0
2008-11-19 13:00:00,63.338,63.368,63.297,63.352,222360000.0
2008-11-19 13:15:00,63.365,63.38,63.245,63.324,214150000.0
2008-11-19 13:30:00,63.303,63.339,63.234,63.278,200460000.0
2008-11-19 13:45:00,63.297,63.322,63.259,63.281,196270000.0
2008-11-19 14:00:00,63.289,63.324,63.239,63.289,213070000.0
2008-11-19 14:15:00,63.329,63.364,63.27,63.279,209100000.0
2008-11-19 14:30:00,63.3,63.336,63.261,63.319,197530000.0
2008-11-19 14:45:00,63.329,63.329,63.237,63.244,277520000.0
2008-11-19 15:00:00,63.244,63.256,63.169,63.228,931460000.0
2008-11-19 15:15:00,63.221,63.294,63.153,63.252,868370000.0
2008-11-19 15:30:00,63.274,63.39,63.239,63.311,834340000.0
2008-11-19 15:45:00,63.322,63.322,63.221,63.233,840640000.0
2008-11-19 16:00:00,63.251,63.303,63.177,63.193,1004790000.0
2008-11-19 16:15:00,63.197,63.421,63.115,63.332,923050000.0
2008-11-19 16:30:00,63.346,63.612,63.332,63.555,792320000.0
2008-11-19 16:45:00,63.563,63.585,63.364,63.398,1112920000.0
2008-11-19 17:00:00,63.426,63.585,63.406,63.477,855400000.0
2008-11-19 17:15:00,63.472,63.524,63.362,63.498,740490000.0
2008-11-19 17:30:00,63.519,63.519,63.339,63.499,620810000.0
2008-11-19 17:45:00,63.502,63.502,63.364,63.39,644950000.0
2008-11-19 18:00:00,63.398,63.42,63.324,63.413,698780000.0
2008-11-19 18:15:00,63.422,63.444,63.184,63.205,577650000.0
2008-11-19 18:30:00,63.219,63.328,63.201,63.274,968050000.0
2008-11-19 18:45:00,63.279,63.336,63.244,63.289,875400000.0
2008-11-19 19:00:00,63.297,63.33,63.096,63.153,657460000.0
2008-11-19 19:15:00,63.122,63.152,63.018,63.104,599040000.0
2008-11-19 19:30:00,63.107,63.189,63.011,63.155,544010000.0
2008-11-19 19:45:00,63.181,63.207,63.102,63.126,751680000.0
2008-11-19 20:00:00,63.153,63.262,63.102,63.141,465990000.0
2008-11-19 20:15:00,63.152,63.152,62.993,62.993,460560000.0
2008-11-19 20:30:00,63.018,63.093,62.887,62.968,1444460000.0
2008-11-19 20:45:00,62.977,63.115,62.924,63.025,1417480000.0
2008-11-19 21:00:00,63.0,63.029,62.774,62.945,1270760000.0
2008-11-19 21:15:00,62.95,62.95,62.792,62.827,1475740000.0
2008-11-19 21:30:00,62.855,62.987,62.79,62.923,1356430000.0
2008-11-19 21:45:00,62.939,63.097,62.904,63.005,1284940000.0
2008-11-19 22:00:00,63.029,63.029,62.907,62.968,1284000000.0
2008-11-19 22:15:00,63.012,63.012,62.82,62.888,1289760000.0
2008-11-19 22:30:00,62.932,62.957,62.664,62.713,1354380000.0
2008-11-19 22:45:00,62.74,62.74,62.526,62.543,1062040000.0
2008-11-19 23:00:00,62.592,62.726,62.568,62.66,1204780000.0
2008-11-19 23:15:00,62.693,62.709,62.615,62.694,843840000.0
2008-11-19 23:30:00,62.733,62.733,62.571,62.623,843600000.0
2008-11-19 23:45:00,62.657,62.664,62.467,62.502,861680000.0
2008-11-20 00:00:00,62.531,62.578,62.419,62.577,1280050000.0
2008-11-20 00:15:00,62.614,62.614,62.474,62.474,1302610000.0
2008-11-20 00:30:00,62.504,62.534,62.45,62.529,959550000.0
2008-11-20 00:45:00,62.523,62.557,62.47,62.516,985880000.0
2008-11-20 01:00:00,62.547,62.684,62.535,62.684,976020000.0
2008-11-20 01:15:00,62.678,62.703,62.602,62.615,1028460000.0
2008-11-20 01:30:00,62.644,62.673,62.584,62.628,1106600000.0
2008-11-20 01:45:00,62.655,62.684,62.574,62.667,798360000.0
2008-11-20 02:00:00,62.671,62.723,62.468,62.511,919560000.0
2008-11-20 02:15:00,62.546,62.566,62.433,62.496,997930000.0
2008-11-20 02:30:00,62.488,62.544,62.435,62.529,860110000.0
2008-11-20 02:45:00,62.54,62.555,62.491,62.497,848040000.0
2008-11-20 03:00:00,62.506,62.583,62.437,62.499,733080000.0
2008-11-20 03:15:00,62.518,62.638,62.5,62.549,995080000.0
2008-11-20 03:30:00,62.584,62.598,62.436,62.44,1115090000.0
2008-11-20 03:45:00,62.474,62.531,62.44,62.463,1080630000.0
2008-11-20 04:00:00,62.491,62.491,62.325,62.354,1016810000.0
2008-11-20 04:15:00,62.364,62.594,62.332,62.568,906000000.0
2008-11-20 04:30:00,62.593,62.593,62.474,62.525,939980000.0
2008-11-20 04:45:00,62.534,62.578,62.512,62.543,235210000.0
2008-11-20 05:00:00,62.559,62.564,62.519,62.526,159720000.0
2008-11-20 05:15:00,62.546,62.553,62.474,62.474,200860000.0
2008-11-20 05:30:00,62.52,62.546,62.48,62.532,193780000.0
2008-11-20 05:45:00,62.54,62.54,62.48,62.502,204300000.0
2008-11-20 06:00:00,62.506,62.506,62.366,62.374,200000000.0
2008-11-20 06:15:00,62.393,62.393,62.233,62.247,199050000.0
2008-11-20 06:30:00,62.265,62.294,62.175,62.231,216130000.0
2008-11-20 06:45:00,62.235,62.235,62.055,62.14,197210000.0
2008-11-20 07:00:00,62.176,62.207,62.115,62.132,212920000.0
2008-11-20 07:15:00,62.129,62.176,62.001,62.107,220920000.0
2008-11-20 07:30:00,62.144,62.144,62.053,62.071,209210000.0
2008-11-20 07:45:00,62.083,62.251,62.034,62.249,231570000.0
2008-11-20 08:00:00,62.26,62.266,62.192,62.203,204730000.0
2008-11-20 08:15:00,62.214,62.224,62.098,62.108,227090000.0
2008-11-20 08:30:00,62.136,62.262,62.118,62.221,194550000.0
2008-11-20 08:45:00,62.259,62.3,62.167,62.187,206870000.0
2008-11-20 09:00:00,62.172,62.219,62.11,62.132,236220000.0
2008-11-20 09:15:00,62.154,62.251,62.138,62.227,206730000.0
2008-11-20 09:30:00,62.272,62.276,62.157,62.157,207680000.0
2008-11-20 09:45:00,62.195,62.262,62.134,62.166,232260000.0
2008-11-20 10:00:00,62.161,62.271,62.07,62.25,229590000.0
2008-11-20 10:15:00,62.249,62.321,62.189,62.297,222920000.0
2008-11-20 10:30:00,62.314,62.314,62.198,62.253,214210000.0
2008-11-20 10:45:00,62.278,62.34,62.257,62.299,221810000.0
2008-11-20 11:00:00,62.324,62.358,62.255,62.27,212770000.0
2008-11-20 11:15:00,62.289,62.336,62.243,62.329,217060000.0
2008-11-20 11:30:00,62.326,62.406,62.317,62.351,211510000.0
2008-11-20 11:45:00,62.357,62.392,62.306,62.379,221430000.0
2008-11-20 12:00:00,62.378,62.393,62.34,62.361,203400000.0
2008-11-20 12:15:00,62.378,62.388,62.277,62.341,213530000.0
2008-11-20 12:30:00,62.336,62.365,62.293,62.31,220630000.0
2008-11-20 12:45:00,62.304,62.365,62.285,62.303,240260000.0
2008-11-20 13:00:00,62.338,62.393,62.312,62.379,206880000.0
2008-11-20 13:15:00,62.381,62.391,62.325,62.353,231170000.0
2008-11-20 13:30:00,62.342,62.373,62.297,62.366,204010000.0
2008-11-20 13:45:00,62.39,62.515,62.371,62.513,185020000.0
2008-11-20 14:00:00,62.483,62.647,62.461,62.568,222780000.0
2008-11-20 14:15:00,62.592,62.629,62.544,62.583,242410000.0
2008-11-20 14:30:00,62.577,62.597,62.372,62.46,191330000.0
2008-11-20 14:45:00,62.471,62.514,62.419,62.474,285780000.0
2008-11-20 15:00:00,62.488,62.504,62.418,62.454,941850000.0
2008-11-20 15:15:00,62.455,62.522,62.397,62.425,887260000.0
2008-11-20 15:30:00,62.422,62.422,62.249,62.262,834450000.0
2008-11-20 15:45:00,62.289,62.31,62.031,62.074,833830000.0
2008-11-20 16:00:00,62.088,62.117,61.774,61.821,1195280000.0
2008-11-20 16:15:00,61.835,61.895,61.584,61.725,919240000.0
2008-11-20 16:30:00,61.748,61.942,61.638,61.685,834890000.0
2008-11-20 16:45:00,61.691,61.893,61.662,61.803,1114510000.0
2008-11-20 17:00:00,61.822,61.879,61.639,61.671,829510000.0
2008-11-20 17:15:00,61.701,61.71,61.527,61.665,781130000.0
2008-11-20 17:30:00,61.689,61.774,61.627,61.774,669270000.0
2008-11-20 17:45:00,61.799,62.003,61.751,62.003,651600000.0
2008-11-20 18:00:00,62.023,62.125,61.982,62.124,681830000.0
2008-11-20 18:15:00,62.087,62.138,62.0,62.036,613300000.0
2008-11-20 18:30:00,62.078,62.092,61.963,62.016,985860000.0
2008-11-20 18:45:00,62.042,62.095,62.003,62.007,866010000.0
2008-11-20 19:00:00,62.013,62.035,61.857,62.007,655730000.0
2008-11-20 19:15:00,62.038,62.564,61.99,62.517,616200000.0
2008-11-20 19:30:00,62.52,62.634,62.421,62.562,556490000.0
2008-11-20 19:45:00,62.573,62.852,62.523,62.714,761110000.0
2008-11-20 20:00:00,62.695,62.695,62.424,62.536,484600000.0
2008-11-20 20:15:00,62.571,62.621,62.24,62.456,459390000.0
2008-11-20 20:30:00,62.48,62.572,62.307,62.391,1461900000.0
2008-11-20 20:45:00,62.421,62.502,62.363,62.461,1439360000.0
2008-11-20 21:00:00,62.51,62.51,62.272,62.288,1287890000.0
2008-11-20 21:15:00,62.324,62.371,62.074,62.101,1481610000.0
2008-11-20 21:30:00,62.125,62.125,61.944,61.965,1390980000.0
2008-11-20 21:45:00,62.002,62.025,61.788,61.824,1287370000.0
2008-11-20 22:00:00,61.871,61.917,61.736,61.787,1308400000.0
2008-11-20 22:15:00,61.797,61.844,61.572,61.664,1273540000.0
2008-11-20 22:30:00,61.702,61.738,61.299,61.31,1365230000.0
2008-11-20 22:45:00,61.343,61.447,61.108,61.369,1055890000.0
2008-11-20 23:00:00,61.375,61.498,61.363,61.417,1092210000.0
2008-11-20 23:15:00,61.445,61.445,61.232,61.289,817780000.0
2008-11-20 23:30:00,61.312,61.34,61.085,61.152,843720000.0
2008-11-20 23:45:00,61.186,61.234,61.112,61.209,866190000.0
2008-11-21 00:00:00,61.23,61.291,61.182,61.249,987260000.0
2008-11-21 00:15:00,61.27,61.4,61.241,61.388,1136280000.0
2008-11-21 00:30:00,61.415,61.429,61.325,61.425,895110000.0
2008-11-21 00:45:00,61.4,61.463,61.39,61.449,1022010000.0
2008-11-21 01:00:00,61.481,61.562,61.414,61.512,966870000.0
2008-11-21 01:15:00,61.504,61.512,61.392,61.406,1054870000.0
2008-11-21 01:30:00,61.443,61.443,61.045,61.125,1113860000.0
2008-11-21 01:45:00,61.15,61.308,61.086,61.304,800980000.0
2008-11-21 02:00:00,61.259,61.418,61.254,61.303,925820000.0
2008-11-21 02:15:00,61.332,61.34,61.183,61.337,1002430000.0
2008-11-21 02:30:00,61.375,61.419,61.315,61.365,865600000.0
2008-11-21 02:45:00,61.396,61.541,61.344,61.348,855700000.0
2008-11-21 03:00:00,61.412,61.452,61.333,61.408,832700000.0
2008-11-21 03:15:00,61.444,61.465,61.339,61.421,1019170000.0
2008-11-21 03:30:00,61.442,61.452,61.351,61.428,1123020000.0
2008-11-21 03:45:00,61.463,61.463,61.33,61.338,1094320000.0
2008-11-21 04:00:00,61.371,61.393,61.304,61.372,984630000.0
2008-11-21 04:15:00,61.399,61.538,61.371,61.501,903890000.0
2008-11-21 04:30:00,61.488,61.517,61.432,61.488,972400000.0
2008-11-21 04:45:00,61.515,61.549,61.438,61.505,228650000.0
2008-11-21 05:00:00,61.519,61.521,61.467,61.512,203000000.0
2008-11-21 05:15:00,61.516,61.525,61.341,61.434,172200000.0
2008-11-21 05:30:00,61.442,61.489,61.394,61.45,200480000.0
2008-11-21 05:45:00,61.451,61.514,61.386,61.5,205020000.0
2008-11-21 06:00:00,61.486,61.604,61.476,61.585,221840000.0
2008-11-21 06:15:00,61.607,61.851,61.582,61.763,211480000.0
2008-11-21 06:30:00,61.784,61.786,61.63,61.725,202410000.0
2008-11-21 06:45:00,61.718,61.769,61.645,61.706,195860000.0
2008-11-21 07:00:00,61.734,61.734,61.552,61.618,245130000.0
2008-11-21 07:15:00,61.598,61.713,61.563,61.71,205630000.0
2008-11-21 07:30:00,61.701,61.845,61.679,61.832,205820000.0
2008-11-21 07:45:00,61.862,61.983,61.855,61.883,220140000.0
2008-11-21 08:00:00,61.871,61.915,61.798,61.872,200860000.0
2008-11-21 08:15:00,61.879,62.084,61.831,62.044,220560000.0
2008-11-21 08:30:00,62.019,62.091,61.988,62.065,216860000.0
2008-11-21 08:45:00,62.092,62.092,61.868,61.919,214190000.0
2008-11-21 09:00:00,61.925,61.956,61.884,61.927,215360000.0
2008-11-21 09:15:00,61.956,62.015,61.917,61.944,191520000.0
2008-11-21 09:30:00,61.95,61.968,61.843,61.905,218530000.0
2008-11-21 09:45:00,61.904,61.998,61.842,61.92,221160000.0
2008-11-21 10:00:00,61.907,62.004,61.89,61.989,202370000.0
2008-11-21 10:15:00,61.987,62.08,61.969,62.068,220260000.0
2008-11-21 10:30:00,62.084,62.194,62.051,62.099,222840000.0
2008-11-21 10:45:00,62.123,62.139,62.071,62.105,243510000.0
2008-11-21 11:00:00,62.125,62.184,62.077,62.181,211650000.0
2008-11-21 11:15:00,62.189,62.25,62.16,62.212,237760000.0
2008-11-21 11:30:00,62.218,62.257,62.124,62.257,224930000.0
2008-11-21 11:45:00,62.274,62.274,62.149,62.149,225620000.0
2008-11-21 12:00:00,62.16,62.266,62.14,62.204,211660000.0
2008-11-21 12:15:00,62.23,62.231,62.067,62.116,251030000.0
2008-11-21 12:30:00,62.115,62.14,62.054,62.128,228790000.0
2008-11-21 12:45:00,62.154,62.154,62.059,62.107,247200000.0
2008-11-21 13:00:00,62.15,62.179,62.039,62.048,210180000.0
2008-11-21 13:15:00,62.047,62.1,62.003,62.038,243160000.0
2008-11-21 13:30:00,62.057,62.082,61.942,61.991,212580000.0
2008-11-21 13:45:00,61.995,61.995,61.887,61.928,217110000.0
2008-11-21 14:00:00,61.94,61.964,61.879,61.934,211620000.0
2008-11-21 14:15:00,61.953,61.953,61.701,61.726,202070000.0
2008-11-21 14:30:00,61.724,61.879,61.599,61.853,195160000.0
2008-11-21 14:45:00,61.879,61.944,61.86,61.899,286380000.0
2008-11-21 15:00:00,61.921,61.94,61.819,61.825,953990000.0
2008-11-21 15:15:00,61.807,62.073,61.783,62.052,898090000.0
2008-11-21 15:30:00,62.059,62.236,62.019,62.187,823490000.0
2008-11-21 15:45:00,62.173,62.223,62.048,62.132,840260000.0
2008-11-21 16:00:00,62.142,62.163,61.947,62.036,1162840000.0
2008-11-21 16:15:00,62.045,62.154,62.027,62.134,914120000.0
2008-11-21 16:30:00,62.155,62.281,61.993,62.055,799130000.0
2008-11-21 16:45:00,62.09,62.175,61.995,62.033,1125360000.0
2008-11-21 17:00:00,62.037,62.05,61.895,61.959,855430000.0
2008-11-21 17:15:00,61.991,62.019,61.866,61.872,752930000.0
2008-11-21 17:30:00,61.863,62.005,61.795,61.889,614500000.0
2008-11-21 17:45:00,61.882,62.008,61.807,61.904,639700000.0
2008-11-21 18:00:00,61.925,61.979,61.772,61.811,676230000.0
2008-11-21 18:15:00,61.828,62.179,61.815,62.116,606520000.0
2008-11-21 18:30:00,62.145,62.198,62.004,62.173,988840000.0
2008-11-21 18:45:00,62.188,62.266,62.093,62.26,860560000.0
2008-11-21 19:00:00,62.261,62.374,62.129,62.305,659740000.0
2008-11-21 19:15:00,62.342,62.401,62.276,62.342,628540000.0
2008-11-21 19:30:00,62.388,62.388,62.213,62.242,581810000.0
2008-11-21 19:45:00,62.264,62.307,62.15,62.19,728020000.0
2008-11-21 20:00:00,62.202,62.202,61.889,61.993,472870000.0
2008-11-21 20:15:00,62.014,62.052,61.804,61.871,445790000.0
2008-11-21 20:30:00,61.895,61.951,61.81,61.904,1461150000.0
2008-11-21 20:45:00,61.883,62.031,61.868,61.873,1404160000.0
2008-11-21 21:00:00,61.882,61.966,61.836,61.923,1288040000.0
2008-11-21 21:15:00,61.917,62.066,61.859,62.025,1496710000.0
2008-11-21 21:30:00,62.033,62.079,61.982,62.079,1371470000.0
2008-11-21 21:45:00,62.1,62.212,62.049,62.097,1278020000.0
2008-11-21 22:00:00,62.1,62.45,62.1,62.425,1327200000.0
2008-11-21 22:15:00,62.436,62.459,62.258,62.384,1285140000.0
2008-11-21 22:30:00,62.422,62.639,62.335,62.482,1355560000.0
2008-11-21 22:45:00,62.492,62.783,62.461,62.777,1059080000.0
2008-11-21 23:00:00,62.808,62.808,62.655,62.686,1193090000.0
2008-11-21 23:15:00,62.728,62.787,62.697,62.74,851470000.0
2008-11-21 23:30:00,62.764,62.764,62.658,62.664,782790000.0
2008-11-21 23:45:00,62.692,62.724,62.641,62.717,857910000.0
2008-11-24 02:00:00,62.787,62.792,62.323,62.511,806480000.0
2008-11-24 02:15:00,62.541,62.545,62.429,62.441,1114090000.0
2008-11-24 02:30:00,62.418,62.445,62.224,62.294,1212310000.0
2008-11-24 02:45:00,62.296,62.343,62.092,62.092,995640000.0
2008-11-24 03:00:00,62.113,62.177,61.946,61.954,1048780000.0
2008-11-24 03:15:00,61.96,62.096,61.94,62.014,986180000.0
2008-11-24 03:30:00,62.03,62.073,62.001,62.054,1251690000.0
2008-11-24 03:45:00,62.07,62.082,62.021,62.059,1223030000.0
2008-11-24 04:00:00,62.085,62.093,62.037,62.06,845620000.0
2008-11-24 04:15:00,62.072,62.137,62.053,62.077,811900000.0
2008-11-24 04:30:00,62.091,62.309,62.073,62.225,826160000.0
2008-11-24 04:45:00,62.236,62.337,62.232,62.25,1150050000.0
2008-11-24 05:00:00,62.252,62.259,62.149,62.185,1023920000.0
2008-11-24 05:15:00,62.177,62.177,62.019,62.139,1387400000.0
2008-11-24 05:30:00,62.161,62.21,62.12,62.173,1291820000.0
2008-11-24 05:45:00,62.175,62.232,62.16,62.187,1342550000.0
2008-11-24 06:00:00,62.184,62.201,62.109,62.122,1366440000.0
2008-11-24 06:15:00,62.128,62.193,62.113,62.165,1438510000.0
2008-11-24 06:30:00,62.179,62.338,62.162,62.291,1459250000.0
2008-11-24 06:45:00,62.317,62.403,62.281,62.331,1314960000.0
2008-11-24 07:00:00,62.344,62.375,62.287,62.296,1386880000.0
2008-11-24 07:15:00,62.291,62.373,62.276,62.353,1445530000.0
2008-11-24 07:30:00,62.383,62.411,62.307,62.364,416280000.0
2008-11-24 07:45:00,62.386,62.386,62.257,62.302,454360000.0
2008-11-24 08:00:00,62.323,62.382,62.262,62.307,705880000.0
2008-11-24 08:15:00,62.321,62.327,62.197,62.277,569140000.0
2008-11-24 08:30:00,62.264,62.306,62.213,62.258,578230000.0
2008-11-24 08:45:00,62.271,62.408,62.258,62.305,628410000.0
2008-11-24 09:00:00,62.29,62.322,62.201,62.233,839760000.0
2008-11-24 09:15:00,62.245,62.266,62.161,62.21,937440000.0
2008-11-24 09:30:00,62.232,62.28,62.205,62.234,577200000.0
2008-11-24 09:45:00,62.262,62.285,62.067,62.115,682150000.0
2008-11-24 10:00:00,62.12,62.172,62.072,62.156,602870000.0
2008-11-24 10:15:00,62.166,62.221,62.091,62.139,579050000.0
2008-11-24 10:30:00,62.159,62.165,62.113,62.134,695430000.0
2008-11-24 10:45:00,62.112,62.152,62.08,62.126,843570000.0
2008-11-24 11:00:00,62.125,62.156,62.063,62.105,1075770000.0
2008-11-24 11:15:00,62.115,62.233,62.085,62.203,810180000.0
2008-11-24 11:30:00,62.225,62.244,62.185,62.221,891680000.0
2008-11-24 11:45:00,62.238,62.269,62.143,62.178,1147050000.0
2008-11-24 12:00:00,62.2,62.305,62.169,62.288,845230000.0
2008-11-24 12:15:00,62.317,62.447,62.269,62.375,816540000.0
2008-11-24 12:30:00,62.381,62.381,62.28,62.332,847190000.0
2008-11-24 12:45:00,62.358,62.556,62.336,62.501,928170000.0
2008-11-24 13:00:00,62.518,62.761,62.507,62.751,267900000.0
2008-11-24 13:15:00,62.769,62.892,62.747,62.859,177090000.0
2008-11-24 13:30:00,62.849,62.879,62.773,62.815,195020000.0
2008-11-24 13:45:00,62.788,62.848,62.755,62.802,194500000.0
2008-11-24 14:00:00,62.826,62.919,62.796,62.891,172840000.0
2008-11-24 14:15:00,62.893,62.923,62.836,62.854,171820000.0
2008-11-24 14:30:00,62.888,63.073,62.873,63.068,213470000.0
2008-11-24 14:45:00,63.112,63.158,63.029,63.085,214270000.0
2008-11-24 15:00:00,63.095,63.221,63.062,63.162,222740000.0
2008-11-24 15:15:00,63.17,63.229,63.108,63.205,197970000.0
2008-11-24 15:30:00,63.226,63.272,63.126,63.193,203860000.0
2008-11-24 15:45:00,63.17,63.296,63.154,63.24,181000000.0
2008-11-24 16:00:00,63.238,63.26,63.134,63.226,201720000.0
2008-11-24 16:15:00,63.252,63.319,63.231,63.286,180780000.0
2008-11-24 16:30:00,63.289,63.323,63.13,63.174,213440000.0
2008-11-24 16:45:00,63.174,63.236,63.127,63.214,212420000.0
2008-11-24 17:00:00,63.247,63.391,63.229,63.361,186230000.0
2008-11-24 17:15:00,63.358,63.596,63.326,63.589,200990000.0
2008-11-24 17:30:00,63.611,63.744,63.529,63.738,202350000.0
2008-11-24 17:45:00,63.723,63.763,63.605,63.712,173240000.0
2008-11-24 18:00:00,63.743,63.765,63.677,63.752,228400000.0
2008-11-24 18:15:00,63.759,63.823,63.705,63.732,192370000.0
2008-11-24 18:30:00,63.684,63.749,63.667,63.747,192370000.0
2008-11-24 18:45:00,63.749,63.964,63.731,63.964,201770000.0
2008-11-24 19:00:00,63.999,64.058,63.938,64.036,200530000.0
2008-11-24 19:15:00,64.05,64.062,63.724,63.73,187580000.0
2008-11-24 19:30:00,63.744,63.887,63.74,63.793,213370000.0
2008-11-24 19:45:00,63.786,63.899,63.725,63.855,181400000.0
2008-11-24 20:00:00,63.853,64.102,63.834,63.985,184220000.0
2008-11-24 20:15:00,63.987,64.061,63.845,64.061,189480000.0
2008-11-24 20:30:00,64.062,64.126,64.05,64.071,188550000.0
2008-11-24 20:45:00,64.083,64.163,64.041,64.157,194470000.0
2008-11-24 21:00:00,64.176,64.176,64.014,64.08,182200000.0
2008-11-24 21:15:00,64.107,64.187,64.063,64.137,203510000.0
2008-11-24 21:30:00,64.161,64.167,64.093,64.105,172990000.0
2008-11-24 21:45:00,64.124,64.157,64.081,64.123,208640000.0
2008-11-24 22:00:00,64.11,64.192,64.094,64.129,167680000.0
2008-11-24 22:15:00,64.147,64.272,64.111,64.231,170510000.0
2008-11-24 22:30:00,64.268,64.302,64.196,64.276,165710000.0
2008-11-24 22:45:00,64.296,64.296,64.171,64.25,194270000.0
2008-11-24 23:00:00,64.267,64.271,64.219,64.265,189530000.0
2008-11-24 23:15:00,64.276,64.326,64.237,64.3,954280000.0
2008-11-24 23:30:00,64.309,64.322,64.245,64.287,837370000.0
2008-11-24 23:45:00,64.329,64.488,64.235,64.419,1043520000.0
2008-11-25 00:00:00,64.442,64.586,64.424,64.425,1118590000.0
2008-11-25 00:15:00,64.451,64.452,64.323,64.363,1125910000.0
2008-11-25 00:30:00,64.385,64.402,64.35,64.381,1106680000.0
2008-11-25 00:45:00,64.369,64.405,64.326,64.364,820770000.0
2008-11-25 01:00:00,64.401,64.401,64.263,64.277,846420000.0
2008-11-25 01:15:00,64.294,64.316,64.214,64.22,880210000.0
2008-11-25 01:30:00,64.243,64.243,63.9,64.021,943520000.0
2008-11-25 01:45:00,64.043,64.07,63.986,64.017,900810000.0
2008-11-25 02:00:00,64.052,64.054,63.895,63.908,646940000.0
2008-11-25 02:15:00,63.933,63.957,63.783,63.912,934190000.0
2008-11-25 02:30:00,63.942,63.942,63.758,63.777,996370000.0
2008-11-25 02:45:00,63.759,63.804,63.656,63.684,757140000.0
2008-11-25 03:00:00,63.697,63.727,63.555,63.581,934340000.0
2008-11-25 03:15:00,63.624,63.753,63.597,63.738,1230590000.0
2008-11-25 03:30:00,63.762,63.791,63.71,63.71,1098640000.0
2008-11-25 03:45:00,63.733,63.75,63.646,63.666,924370000.0
2008-11-25 04:00:00,63.71,63.781,63.686,63.763,1018950000.0
2008-11-25 04:15:00,63.793,63.854,63.757,63.831,898440000.0
2008-11-25 04:30:00,63.814,63.854,63.78,63.789,787270000.0
2008-11-25 04:45:00,63.82,63.82,63.702,63.708,877110000.0
2008-11-25 05:00:00,63.733,63.762,63.674,63.674,822830000.0
2008-11-25 05:15:00,63.702,63.733,63.646,63.667,1159030000.0
2008-11-25 05:30:00,63.681,63.681,63.493,63.52,1239940000.0
2008-11-25 05:45:00,63.553,63.608,63.437,63.445,1024290000.0
2008-11-25 06:00:00,63.467,63.568,63.438,63.504,1004080000.0
2008-11-25 06:15:00,63.522,63.536,63.431,63.468,1064880000.0
2008-11-25 06:30:00,63.491,63.491,63.395,63.477,1084130000.0
2008-11-25 06:45:00,63.486,63.507,63.438,63.45,1160120000.0
2008-11-25 07:00:00,63.465,63.475,63.425,63.458,1105080000.0
2008-11-25 07:15:00,63.463,63.511,63.421,63.429,315980000.0
2008-11-25 07:30:00,63.458,63.507,63.433,63.477,168200000.0
2008-11-25 07:45:00,63.499,63.52,63.428,63.447,195440000.0
2008-11-25 08:00:00,63.471,63.601,63.442,63.596,206360000.0
2008-11-25 08:15:00,63.615,63.636,63.487,63.51,1087050000.0
2008-11-25 08:30:00,63.523,63.563,63.468,63.538,1384370000.0
2008-11-25 08:45:00,63.562,63.583,63.522,63.528,1192530000.0
2008-11-25 09:00:00,63.562,63.562,63.446,63.53,1398280000.0
2008-11-25 09:15:00,63.53,63.577,63.49,63.548,1574070000.0
2008-11-25 09:30:00,63.578,63.727,63.543,63.697,1270330000.0
2008-11-25 09:45:00,63.73,63.754,63.653,63.711,1212140000.0
2008-11-25 10:00:00,63.714,63.777,63.664,63.671,1432670000.0
2008-11-25 10:15:00,63.704,63.758,63.602,63.629,1233800000.0
2008-11-25 10:30:00,63.623,63.709,63.575,63.603,1240350000.0
2008-11-25 10:45:00,63.594,63.6,63.4,63.418,1146770000.0
2008-11-25 11:00:00,63.424,63.454,63.394,63.404,860030000.0
2008-11-25 11:15:00,63.39,63.414,63.109,63.206,902710000.0
2008-11-25 11:30:00,63.221,63.273,63.195,63.232,851520000.0
2008-11-25 11:45:00,63.269,63.345,63.169,63.242,1182930000.0
2008-11-25 12:00:00,63.253,63.274,63.032,63.052,1284550000.0
2008-11-25 12:15:00,63.058,63.19,62.994,63.036,1100480000.0
2008-11-25 12:30:00,63.054,63.176,63.007,63.149,1059460000.0
2008-11-25 12:45:00,63.15,63.16,63.084,63.117,1135440000.0
2008-11-25 13:00:00,63.112,63.239,63.089,63.214,1118840000.0
2008-11-25 13:15:00,63.23,63.312,63.188,63.272,1206750000.0
2008-11-25 13:30:00,63.28,63.389,63.24,63.375,1127350000.0
2008-11-25 13:45:00,63.372,63.517,63.366,63.452,566000000.0
2008-11-25 14:00:00,63.477,63.477,63.336,63.361,1321840000.0
2008-11-25 14:15:00,63.355,63.385,63.279,63.292,1222230000.0
2008-11-25 14:30:00,63.31,63.366,63.276,63.313,1233200000.0
2008-11-25 14:45:00,63.319,63.348,63.118,63.13,1543560000.0
2008-11-25 15:00:00,63.168,63.203,63.059,63.174,1457780000.0
2008-11-25 15:15:00,63.214,63.635,63.196,63.524,1230000000.0
2008-11-25 15:30:00,63.532,63.705,63.341,63.451,1410620000.0
2008-11-25 15:45:00,63.445,63.763,63.387,63.683,1334700000.0
2008-11-25 16:00:00,63.658,63.878,63.597,63.84,1315170000.0
2008-11-25 16:15:00,63.872,63.877,63.719,63.73,1136560000.0
2008-11-25 16:30:00,63.719,63.765,63.412,63.414,1089950000.0
2008-11-25 16:45:00,63.431,63.505,63.181,63.229,968570000.0
2008-11-25 17:00:00,63.241,63.47,63.236,63.325,735760000.0
2008-11-25 17:15:00,63.337,63.367,63.215,63.328,899490000.0
2008-11-25 17:30:00,63.372,63.385,63.117,63.151,1276990000.0
2008-11-25 17:45:00,63.142,63.228,62.992,63.215,1204020000.0
2008-11-25 18:00:00,63.23,63.244,62.976,63.084,1054530000.0
2008-11-25 18:15:00,63.085,63.18,62.972,63.135,1074130000.0
2008-11-25 18:30:00,63.161,63.201,63.075,63.168,999120000.0
2008-11-25 18:45:00,63.183,63.273,63.105,63.215,1389180000.0
2008-11-25 19:00:00,63.218,63.233,63.066,63.079,1171070000.0
2008-11-25 19:15:00,63.074,63.125,62.84,62.931,963340000.0
2008-11-25 19:30:00,62.935,63.037,62.867,63.007,1096850000.0
2008-11-25 19:45:00,63.04,63.04,62.816,62.866,1286710000.0
2008-11-25 20:00:00,62.87,63.043,62.721,62.894,1145510000.0
2008-11-25 20:15:00,62.92,63.13,62.844,63.078,952090000.0
2008-11-25 20:30:00,63.082,63.233,63.082,63.17,1260730000.0
2008-11-25 20:45:00,63.196,63.23,63.105,63.105,1158710000.0
2008-11-25 21:00:00,63.134,63.144,62.987,63.067,1121770000.0
2008-11-25 21:15:00,63.077,63.115,62.996,63.033,1356600000.0
2008-11-25 21:30:00,63.042,63.182,63.037,63.153,1450280000.0
2008-11-25 21:45:00,63.151,63.379,63.121,63.322,1195520000.0
2008-11-25 22:00:00,63.355,63.395,63.285,63.367,1227590000.0
2008-11-25 22:15:00,63.371,63.394,63.224,63.335,1314580000.0
2008-11-25 22:30:00,63.362,63.452,63.335,63.426,1306380000.0
2008-11-25 22:45:00,63.464,63.464,63.221,63.283,1201420000.0
2008-11-25 23:00:00,63.318,63.318,63.15,63.167,996700000.0
2008-11-25 23:15:00,63.228,63.228,63.013,63.02,792440000.0
2008-11-25 23:30:00,63.039,63.164,62.946,63.128,778320000.0
2008-11-25 23:45:00,63.152,63.182,63.108,63.13,812210000.0
2008-11-26 00:00:00,63.157,63.159,63.064,63.135,843900000.0
2008-11-26 00:15:00,63.167,63.167,63.081,63.105,1121270000.0
2008-11-26 00:30:00,63.14,63.14,63.069,63.073,603240000.0
2008-11-26 00:45:00,63.105,63.109,63.018,63.037,673990000.0
2008-11-26 01:00:00,63.066,63.09,63.019,63.059,854320000.0
2008-11-26 01:15:00,63.076,63.097,63.01,63.047,1021520000.0
2008-11-26 01:30:00,63.086,63.168,63.041,63.153,1110340000.0
2008-11-26 01:45:00,63.203,63.3,63.162,63.178,812850000.0
2008-11-26 02:00:00,63.195,63.262,63.081,63.086,721680000.0
2008-11-26 02:15:00,63.122,63.122,62.751,62.869,918910000.0
2008-11-26 02:30:00,62.905,62.905,62.79,62.854,1002470000.0
2008-11-26 02:45:00,62.89,62.89,62.812,62.858,768430000.0
2008-11-26 03:00:00,62.88,62.88,62.777,62.802,830880000.0
2008-11-26 03:15:00,62.832,62.846,62.771,62.771,971950000.0
2008-11-26 03:30:00,62.778,62.833,62.703,62.789,1067140000.0
2008-11-26 03:45:00,62.844,62.872,62.786,62.857,902110000.0
2008-11-26 04:00:00,62.931,62.931,62.837,62.848,957460000.0
2008-11-26 04:15:00,62.876,62.935,62.843,62.913,876470000.0
2008-11-26 04:30:00,62.918,62.918,62.823,62.828,758720000.0
2008-11-26 04:45:00,62.852,62.854,62.797,62.818,835730000.0
2008-11-26 05:00:00,62.853,62.867,62.786,62.852,865370000.0
2008-11-26 05:15:00,62.848,62.855,62.734,62.837,1203770000.0
2008-11-26 05:30:00,62.853,62.968,62.834,62.946,1277090000.0
2008-11-26 05:45:00,62.96,62.981,62.875,62.904,1095480000.0
2008-11-26 06:00:00,62.916,62.973,62.872,62.972,1038140000.0
2008-11-26 06:15:00,62.983,63.033,62.953,62.998,1157310000.0
2008-11-26 06:30:00,63.007,63.032,62.963,62.975,1133330000.0
2008-11-26 06:45:00,63.014,63.078,62.945,63.03,1179770000.0
2008-11-26 07:00:00,63.038,63.038,62.924,62.934,1112300000.0
2008-11-26 07:15:00,62.962,62.99,62.888,62.909,332900000.0
2008-11-26 07:30:00,62.949,62.949,62.847,62.943,188860000.0
2008-11-26 07:45:00,62.921,62.956,62.871,62.917,208270000.0
2008-11-26 08:00:00,62.931,62.95,62.808,62.808,193570000.0
2008-11-26 08:15:00,62.818,62.818,62.707,62.751,1096020000.0
2008-11-26 08:30:00,62.762,62.802,62.644,62.656,1377320000.0
2008-11-26 08:45:00,62.682,62.734,62.653,62.723,1163020000.0
2008-11-26 09:00:00,62.743,62.777,62.574,62.606,1375030000.0
2008-11-26 09:15:00,62.627,62.745,62.585,62.745,1542000000.0
2008-11-26 09:30:00,62.761,62.773,62.665,62.735,1283390000.0
2008-11-26 09:45:00,62.733,62.757,62.644,62.69,1199860000.0
2008-11-26 10:00:00,62.687,62.815,62.634,62.77,1432440000.0
2008-11-26 10:15:00,62.807,62.809,62.695,62.738,1269800000.0
2008-11-26 10:30:00,62.74,62.781,62.677,62.753,1227440000.0
2008-11-26 10:45:00,62.768,63.002,62.753,63.002,1156780000.0
2008-11-26 11:00:00,63.008,63.057,62.896,62.942,855680000.0
2008-11-26 11:15:00,62.94,62.979,62.893,62.966,883280000.0
2008-11-26 11:30:00,62.977,63.011,62.92,62.929,832160000.0
2008-11-26 11:45:00,62.955,63.005,62.913,62.944,1205920000.0
2008-11-26 12:00:00,62.974,62.985,62.806,62.859,1311830000.0
2008-11-26 12:15:00,62.882,62.952,62.851,62.88,1102340000.0
2008-11-26 12:30:00,62.919,62.979,62.883,62.922,1034000000.0
2008-11-26 12:45:00,62.931,63.033,62.882,63.02,1124060000.0
2008-11-26 13:00:00,63.011,63.088,62.993,63.046,1143370000.0
2008-11-26 13:15:00,63.068,63.102,63.035,63.059,1217860000.0
2008-11-26 13:30:00,63.08,63.105,63.021,63.073,1086800000.0
2008-11-26 13:45:00,63.089,63.205,63.05,63.193,553380000.0
2008-11-26 14:00:00,63.214,63.241,63.134,63.153,1307700000.0
2008-11-26 14:15:00,63.142,63.176,63.086,63.117,1242130000.0
2008-11-26 14:30:00,63.133,63.163,62.965,63.046,1194790000.0
2008-11-26 14:45:00,63.071,63.071,62.821,62.9,1537820000.0
2008-11-26 15:00:00,62.909,62.977,62.88,62.927,1458120000.0
2008-11-26 15:15:00,62.9,62.948,62.865,62.885,1209720000.0
2008-11-26 15:30:00,62.903,63.027,62.703,63.027,1388660000.0
2008-11-26 15:45:00,63.053,63.101,62.971,63.008,1295330000.0
2008-11-26 16:00:00,63.018,63.069,62.942,62.963,1336390000.0
2008-11-26 16:15:00,62.966,62.999,62.854,62.873,1137450000.0
2008-11-26 16:30:00,62.868,62.883,62.715,62.759,1092200000.0
2008-11-26 16:45:00,62.755,62.939,62.744,62.823,978560000.0
2008-11-26 17:00:00,62.84,62.936,62.805,62.826,721520000.0
2008-11-26 17:15:00,62.826,62.91,62.755,62.794,896780000.0
2008-11-26 17:30:00,62.817,62.828,62.523,62.683,1275780000.0
2008-11-26 17:45:00,62.714,62.849,62.636,62.833,1204670000.0
2008-11-26 18:00:00,62.819,63.028,62.699,63.028,1022910000.0
2008-11-26 18:15:00,63.044,63.178,62.993,63.053,1077410000.0
2008-11-26 18:30:00,63.05,63.162,63.045,63.136,1011430000.0
2008-11-26 18:45:00,63.128,63.234,63.087,63.162,1368180000.0
2008-11-26 19:00:00,63.166,63.178,63.086,63.088,1135000000.0
2008-11-26 19:15:00,63.121,63.157,63.071,63.138,957440000.0
2008-11-26 19:30:00,63.164,63.324,63.111,63.324,1094480000.0
2008-11-26 19:45:00,63.337,63.37,63.115,63.143,1290900000.0
2008-11-26 20:00:00,63.174,63.272,63.138,63.205,1147170000.0
2008-11-26 20:15:00,63.225,63.292,63.131,63.191,946340000.0
2008-11-26 20:30:00,63.2,63.203,63.061,63.141,1261190000.0
2008-11-26 20:45:00,63.158,63.26,63.145,63.191,1158090000.0
2008-11-26 21:00:00,63.234,63.234,63.117,63.138,1120340000.0
2008-11-26 21:15:00,63.153,63.302,63.121,63.253,1240180000.0
2008-11-26 21:30:00,63.24,63.524,63.211,63.434,1508550000.0
2008-11-26 21:45:00,63.465,63.479,63.341,63.347,1291890000.0
2008-11-26 22:00:00,63.38,63.422,63.315,63.368,1274140000.0
2008-11-26 22:15:00,63.393,63.41,63.329,63.384,1235110000.0
2008-11-26 22:30:00,63.423,63.429,63.327,63.329,1257010000.0
2008-11-26 22:45:00,63.36,63.36,63.24,63.329,1146310000.0
2008-11-26 23:00:00,63.341,63.341,63.251,63.333,1156290000.0
2008-11-26 23:15:00,63.353,63.36,63.222,63.268,799500000.0
2008-11-26 23:30:00,63.294,63.322,63.192,63.198,825290000.0
2008-11-26 23:45:00,63.236,63.307,63.18,63.289,744260000.0
2008-11-27 00:00:00,63.317,63.317,63.249,63.257,1111300000.0
2008-11-27 00:15:00,63.277,63.277,63.21,63.226,907070000.0
2008-11-27 00:30:00,63.263,63.263,63.117,63.128,700080000.0
2008-11-27 00:45:00,63.145,63.171,63.101,63.108,816220000.0
2008-11-27 01:00:00,63.135,63.144,63.09,63.119,900780000.0
2008-11-27 01:15:00,63.145,63.262,63.117,63.199,1179720000.0
2008-11-27 01:30:00,63.231,63.231,63.143,63.203,747510000.0
2008-11-27 01:45:00,63.229,63.237,63.16,63.236,964190000.0
2008-11-27 02:00:00,63.238,63.302,63.224,63.248,730340000.0
2008-11-27 02:15:00,63.281,63.282,63.152,63.157,937840000.0
2008-11-27 02:30:00,63.181,63.181,63.028,63.03,938030000.0
2008-11-27 02:45:00,63.043,63.082,62.99,63.055,776140000.0
2008-11-27 03:00:00,63.074,63.104,63.05,63.096,837160000.0
2008-11-27 03:15:00,63.122,63.122,63.04,63.054,1057690000.0
2008-11-27 03:30:00,63.115,63.118,63.032,63.045,970940000.0
2008-11-27 03:45:00,63.068,63.068,62.918,62.925,850530000.0
2008-11-27 04:00:00,62.94,62.942,62.875,62.89,951380000.0
2008-11-27 04:15:00,62.919,62.932,62.859,62.914,856560000.0
2008-11-27 04:30:00,62.92,62.957,62.895,62.912,746870000.0
2008-11-27 04:45:00,62.94,62.966,62.888,62.898,849700000.0
2008-11-27 05:00:00,62.936,62.985,62.907,62.93,581490000.0
2008-11-27 05:15:00,62.945,62.97,62.905,62.946,1175470000.0
2008-11-27 05:30:00,62.951,62.961,62.856,62.892,1266540000.0
2008-11-27 05:45:00,62.915,62.924,62.865,62.909,1082250000.0
2008-11-27 06:00:00,62.917,62.923,62.849,62.875,1023280000.0
2008-11-27 06:15:00,62.903,62.916,62.824,62.867,1112020000.0
2008-11-27 06:30:00,62.876,62.897,62.85,62.858,1041170000.0
2008-11-27 06:45:00,62.864,62.913,62.833,62.852,1039650000.0
2008-11-27 07:00:00,62.866,62.866,62.783,62.844,951140000.0
2008-11-27 07:15:00,62.853,62.87,62.791,62.824,318900000.0
2008-11-27 07:30:00,62.815,62.825,62.761,62.768,187820000.0
2008-11-27 07:45:00,62.79,62.792,62.706,62.773,180500000.0
2008-11-27 08:00:00,62.809,62.883,62.77,62.879,212820000.0
2008-11-27 08:15:00,62.875,62.921,62.801,62.81,1110480000.0
2008-11-27 08:30:00,62.832,62.893,62.79,62.866,1360600000.0
2008-11-27 08:45:00,62.87,62.894,62.838,62.874,1185670000.0
2008-11-27 09:00:00,62.896,62.913,62.851,62.868,1347730000.0
2008-11-27 09:15:00,62.893,62.893,62.83,62.851,1563120000.0
2008-11-27 09:30:00,62.842,62.948,62.83,62.893,1302670000.0
2008-11-27 09:45:00,62.9,62.907,62.825,62.829,1207450000.0
2008-11-27 10:00:00,62.851,62.898,62.824,62.868,1419050000.0
2008-11-27 10:15:00,62.899,62.905,62.829,62.874,1196430000.0
2008-11-27 10:30:00,62.884,62.925,62.84,62.914,1264220000.0
2008-11-27 10:45:00,62.932,62.983,62.867,62.96,1168220000.0
2008-11-27 11:00:00,62.989,63.034,62.926,62.964,879500000.0
2008-11-27 11:15:00,62.962,63.019,62.905,62.988,907770000.0
2008-11-27 11:30:00,63.005,63.049,62.944,63.044,849040000.0
2008-11-27 11:45:00,63.045,63.14,63.015,63.109,1180530000.0
2008-11-27 12:00:00,63.131,63.192,63.024,63.183,1295640000.0
2008-11-27 12:15:00,63.19,63.19,63.084,63.127,1104340000.0
2008-11-27 12:30:00,63.143,63.143,63.02,63.048,1045660000.0
2008-11-27 12:45:00,63.074,63.166,63.045,63.138,1140660000.0
2008-11-27 13:00:00,63.161,63.161,63.09,63.097,1120450000.0
2008-11-27 13:15:00,63.122,63.144,63.019,63.019,1191040000.0
2008-11-27 13:30:00,63.055,63.102,63.017,63.058,1031520000.0
2008-11-27 13:45:00,63.079,63.113,63.028,63.031,547690000.0
2008-11-27 14:00:00,63.051,63.062,62.975,63.008,1342990000.0
2008-11-27 14:15:00,63.022,63.036,62.968,63.004,1115190000.0
2008-11-27 14:30:00,63.014,63.014,62.959,63.013,1135610000.0
2008-11-27 14:45:00,63.013,63.017,62.95,62.985,1433920000.0
2008-11-27 15:00:00,62.995,63.059,62.948,63.04,1470030000.0
2008-11-27 15:15:00,63.065,63.096,63.021,63.042,1159740000.0
2008-11-27 15:30:00,63.048,63.098,62.99,63.005,1419470000.0
2008-11-27 15:45:00,63.014,63.142,62.989,63.112,1288510000.0
2008-11-27 16:00:00,63.141,63.165,63.01,63.032,1316140000.0
2008-11-27 16:15:00,63.034,63.095,62.983,63.092,1118960000.0
2008-11-27 16:30:00,63.1,63.181,63.041,63.181,1084860000.0
2008-11-27 16:45:00,63.168,63.193,63.099,63.135,911910000.0
2008-11-27 17:00:00,63.17,63.178,63.077,63.128,720320000.0
2008-11-27 17:15:00,63.152,63.224,63.126,63.198,907480000.0
2008-11-27 17:30:00,63.197,63.239,63.136,63.222,1304110000.0
2008-11-27 17:45:00,63.245,63.315,63.204,63.271,1162300000.0
2008-11-27 18:00:00,63.301,63.301,63.212,63.257,1027130000.0
2008-11-27 18:15:00,63.273,63.312,63.223,63.294,1063500000.0
2008-11-27 18:30:00,63.303,63.34,63.263,63.334,1023600000.0
2008-11-27 18:45:00,63.32,63.343,63.193,63.198,1352300000.0
2008-11-27 19:00:00,63.234,63.267,63.191,63.199,1016650000.0
2008-11-27 19:15:00,63.243,63.249,63.141,63.148,893170000.0
2008-11-27 19:30:00,63.173,63.196,63.128,63.176,824280000.0
2008-11-27 19:45:00,63.201,63.202,63.15,63.202,872930000.0
2008-11-27 20:00:00,63.198,63.215,63.155,63.187,1099030000.0
2008-11-27 20:15:00,63.206,63.21,63.167,63.199,757530000.0
2008-11-27 20:30:00,63.189,63.207,63.17,63.178,772380000.0
2008-11-27 20:45:00,63.198,63.206,63.168,63.2,687820000.0
2008-11-27 21:00:00,63.207,63.215,63.158,63.17,973600000.0
2008-11-27 21:15:00,63.206,63.206,63.159,63.163,996000000.0
2008-11-27 21:30:00,63.179,63.202,63.156,63.166,1279700000.0
2008-11-27 21:45:00,63.201,63.218,63.16,63.164,732740000.0
2008-11-27 22:00:00,63.193,63.208,63.159,63.189,430560000.0
2008-11-27 22:15:00,63.199,63.211,63.164,63.199,607750000.0
2008-11-27 22:30:00,63.191,63.191,63.142,63.152,591610000.0
2008-11-27 22:45:00,63.166,63.196,63.139,63.169,547000000.0
2008-11-27 23:00:00,63.188,63.194,63.155,63.159,555320000.0
2008-11-27 23:15:00,63.197,63.198,63.146,63.149,608790000.0
2008-11-27 23:30:00,63.174,63.188,63.136,63.18,595220000.0
2008-11-27 23:45:00,63.187,63.187,63.054,63.054,660670000.0
2008-11-28 00:00:00,63.039,63.147,63.039,63.105,1030150000.0
2008-11-28 00:15:00,63.152,63.152,63.05,63.071,1021000000.0
2008-11-28 00:30:00,63.104,63.125,63.062,63.103,737690000.0
2008-11-28 00:45:00,63.124,63.135,63.068,63.069,537600000.0
2008-11-28 01:00:00,63.093,63.173,63.081,63.121,998980000.0
2008-11-28 01:15:00,63.147,63.162,63.117,63.12,1063160000.0
2008-11-28 01:30:00,63.141,63.159,63.098,63.135,749830000.0
2008-11-28 01:45:00,63.144,63.172,63.122,63.134,561950000.0
2008-11-28 02:00:00,63.099,63.174,63.09,63.108,751280000.0
2008-11-28 02:15:00,63.143,63.143,63.082,63.097,866670000.0
2008-11-28 02:30:00,63.111,63.217,63.092,63.214,848200000.0
2008-11-28 02:45:00,63.245,63.359,63.166,63.298,793240000.0
2008-11-28 03:00:00,63.327,63.407,63.298,63.37,884780000.0
2008-11-28 03:15:00,63.402,63.443,63.352,63.386,1141190000.0
2008-11-28 03:30:00,63.46,63.46,63.33,63.331,1059470000.0
2008-11-28 03:45:00,63.363,63.363,63.299,63.319,832160000.0
2008-11-28 04:00:00,63.333,63.343,63.255,63.294,875810000.0
2008-11-28 04:15:00,63.292,63.3,63.242,63.278,870860000.0
2008-11-28 04:30:00,63.284,63.297,63.153,63.174,769720000.0
2008-11-28 04:45:00,63.176,63.214,63.13,63.184,797840000.0
2008-11-28 05:00:00,63.203,63.226,63.162,63.21,843020000.0
2008-11-28 05:15:00,63.235,63.24,63.163,63.185,1146250000.0
2008-11-28 05:30:00,63.19,63.214,63.153,63.168,1283300000.0
2008-11-28 05:45:00,63.175,63.192,63.142,63.158,1001190000.0
2008-11-28 06:00:00,63.204,63.204,63.141,63.183,943360000.0
2008-11-28 06:15:00,63.193,63.219,63.154,63.187,1085550000.0
2008-11-28 06:30:00,63.217,63.217,63.149,63.152,972850000.0
2008-11-28 06:45:00,63.191,63.191,63.116,63.164,1151300000.0
2008-11-28 07:00:00,63.172,63.222,63.125,63.151,983530000.0
2008-11-28 07:15:00,63.16,63.201,63.118,63.18,339930000.0
2008-11-28 07:30:00,63.174,63.2,63.143,63.17,195610000.0
2008-11-28 07:45:00,63.195,63.197,63.135,63.19,186340000.0
2008-11-28 08:00:00,63.195,63.205,63.146,63.197,228110000.0
2008-11-28 08:15:00,63.201,63.221,63.156,63.211,1095740000.0
2008-11-28 08:30:00,63.213,63.219,63.127,63.152,1256350000.0
2008-11-28 08:45:00,63.154,63.169,63.117,63.165,1192170000.0
2008-11-28 09:00:00,63.187,63.217,63.146,63.184,1367500000.0
2008-11-28 09:15:00,63.212,63.227,63.116,63.167,1465320000.0
2008-11-28 09:30:00,63.185,63.185,63.11,63.173,1171840000.0
2008-11-28 09:45:00,63.177,63.184,63.114,63.143,1206360000.0
2008-11-28 10:00:00,63.175,63.177,63.09,63.136,1398280000.0
2008-11-28 10:15:00,63.132,63.168,63.092,63.147,1270010000.0
2008-11-28 10:30:00,63.164,63.202,63.105,63.136,1248530000.0
2008-11-28 10:45:00,63.136,63.179,63.096,63.174,1156890000.0
2008-11-28 11:00:00,63.168,63.184,63.05,63.109,866450000.0
2008-11-28 11:15:00,63.109,63.126,63.061,63.091,887210000.0
2008-11-28 11:30:00,63.12,63.124,63.036,63.086,835510000.0
2008-11-28 11:45:00,63.09,63.109,63.052,63.061,1195400000.0
2008-11-28 12:00:00,63.094,63.116,63.055,63.101,1228730000.0
2008-11-28 12:15:00,63.115,63.115,62.95,62.973,1081600000.0
2008-11-28 12:30:00,63.001,63.089,62.957,63.085,1019230000.0
2008-11-28 12:45:00,63.071,63.104,63.037,63.094,1140700000.0
2008-11-28 13:00:00,63.079,63.086,62.991,63.038,1160960000.0
2008-11-28 13:15:00,63.07,63.073,62.983,63.057,1198200000.0
2008-11-28 13:30:00,63.05,63.065,62.977,62.981,1109350000.0
2008-11-28 13:45:00,63.012,63.082,62.995,63.004,549330000.0
2008-11-28 14:00:00,63.04,63.08,63.009,63.047,1306390000.0
2008-11-28 14:15:00,63.054,63.12,63.03,63.106,1234640000.0
2008-11-28 14:30:00,63.13,63.214,63.087,63.158,1260970000.0
2008-11-28 14:45:00,63.15,63.194,63.063,63.077,1536160000.0
2008-11-28 15:00:00,63.096,63.159,63.07,63.109,1450960000.0
2008-11-28 15:15:00,63.132,63.145,63.089,63.136,1243060000.0
2008-11-28 15:30:00,63.15,63.151,63.083,63.103,1435520000.0
2008-11-28 15:45:00,63.116,63.248,63.084,63.17,1315960000.0
2008-11-28 16:00:00,63.193,63.278,63.164,63.184,1311790000.0
2008-11-28 16:15:00,63.224,63.224,63.127,63.184,1110360000.0
2008-11-28 16:30:00,63.202,63.267,63.168,63.191,1067000000.0
2008-11-28 16:45:00,63.216,63.248,63.177,63.225,972160000.0
2008-11-28 17:00:00,63.26,63.26,63.172,63.176,739190000.0
2008-11-28 17:15:00,63.208,63.274,63.174,63.229,917710000.0
2008-11-28 17:30:00,63.213,63.27,63.184,63.269,1282470000.0
2008-11-28 17:45:00,63.297,63.365,63.068,63.068,1214230000.0
2008-11-28 18:00:00,63.051,63.155,63.029,63.093,1016530000.0
2008-11-28 18:15:00,63.106,63.172,63.053,63.124,1078250000.0
2008-11-28 18:30:00,63.161,63.192,63.101,63.166,999010000.0
2008-11-28 18:45:00,63.193,63.242,63.133,63.226,1333620000.0
2008-11-28 19:00:00,63.239,63.319,63.175,63.221,1155890000.0
2008-11-28 19:15:00,63.239,63.266,63.192,63.213,966600000.0
2008-11-28 19:30:00,63.245,63.253,63.169,63.186,1116710000.0
2008-11-28 19:45:00,63.203,63.21,63.124,63.152,1288900000.0
2008-11-28 20:00:00,63.15,63.219,63.124,63.153,1177690000.0
2008-11-28 20:15:00,63.192,63.214,63.111,63.126,947820000.0
2008-11-28 20:30:00,63.137,63.146,63.091,63.116,1176080000.0
2008-11-28 20:45:00,63.141,63.181,63.083,63.135,1139270000.0
2008-11-28 21:00:00,63.167,63.176,63.126,63.147,1020870000.0
2008-11-28 21:15:00,63.172,63.206,63.127,63.133,1357350000.0
2008-11-28 21:30:00,63.165,63.243,63.137,63.193,1526380000.0
2008-11-28 21:45:00,63.222,63.228,63.165,63.166,1110700000.0
2008-11-28 22:00:00,63.163,63.196,63.134,63.146,943350000.0
2008-11-28 22:15:00,63.17,63.179,63.102,63.115,964550000.0
2008-11-28 22:30:00,63.146,63.161,63.104,63.106,1123820000.0
2008-11-28 22:45:00,63.135,63.157,63.082,63.083,975290000.0
2008-11-28 23:00:00,63.108,63.124,63.032,63.045,917230000.0
2008-11-28 23:15:00,63.091,63.096,63.028,63.031,618660000.0
2008-11-28 23:30:00,63.066,63.103,63.017,63.058,490000000.0
2008-11-28 23:45:00,63.086,63.146,63.057,63.071,860850000.0
2008-12-01 02:00:00,62.969,63.01,62.903,62.908,956030000.0
2008-12-01 02:15:00,62.938,62.954,62.882,62.911,1090610000.0
2008-12-01 02:30:00,62.94,62.97,62.829,62.829,1183210000.0
2008-12-01 02:45:00,62.827,62.828,62.738,62.781,1009660000.0
2008-12-01 03:00:00,62.794,62.839,62.749,62.749,1010960000.0
2008-12-01 03:15:00,62.762,62.763,62.604,62.667,984730000.0
2008-12-01 03:30:00,62.695,62.783,62.667,62.76,1199860000.0
2008-12-01 03:45:00,62.774,62.782,62.701,62.742,1283290000.0
2008-12-01 04:00:00,62.756,62.762,62.664,62.668,886860000.0
2008-12-01 04:15:00,62.68,62.697,62.597,62.618,835920000.0
2008-12-01 04:30:00,62.63,62.635,62.457,62.468,828150000.0
2008-12-01 04:45:00,62.465,62.573,62.443,62.559,1165770000.0
2008-12-01 05:00:00,62.58,62.586,62.506,62.537,1173120000.0
2008-12-01 05:15:00,62.536,62.574,62.52,62.548,1295990000.0
2008-12-01 05:30:00,62.551,62.555,62.5,62.51,1356510000.0
2008-12-01 05:45:00,62.54,62.565,62.515,62.524,1231960000.0
2008-12-01 06:00:00,62.567,62.598,62.525,62.585,1307820000.0
2008-12-01 06:15:00,62.591,62.593,62.532,62.532,1556490000.0
2008-12-01 06:30:00,62.556,62.602,62.53,62.581,1440750000.0
2008-12-01 06:45:00,62.59,62.614,62.561,62.601,1129090000.0
2008-12-01 07:00:00,62.612,62.619,62.52,62.547,1178300000.0
2008-12-01 07:15:00,62.547,62.566,62.511,62.519,1218630000.0
2008-12-01 07:30:00,62.537,62.544,62.494,62.514,896280000.0
2008-12-01 07:45:00,62.52,62.546,62.493,62.543,1111130000.0
2008-12-01 08:00:00,62.537,62.587,62.517,62.546,1248600000.0
2008-12-01 08:15:00,62.553,62.579,62.522,62.564,1056970000.0
2008-12-01 08:30:00,62.567,62.595,62.533,62.59,934550000.0
2008-12-01 08:45:00,62.59,62.615,62.554,62.588,1159140000.0
2008-12-01 09:00:00,62.6,62.6,62.529,62.555,1366720000.0
2008-12-01 09:15:00,62.572,62.628,62.548,62.61,1000360000.0
2008-12-01 09:30:00,62.63,62.63,62.574,62.577,1062280000.0
2008-12-01 09:45:00,62.594,62.594,62.414,62.429,1042970000.0
2008-12-01 10:00:00,62.441,62.507,62.412,62.436,1233710000.0
2008-12-01 10:15:00,62.439,62.447,61.886,61.984,1305220000.0
2008-12-01 10:30:00,62.002,62.174,61.97,62.103,885680000.0
2008-12-01 10:45:00,62.109,62.138,62.03,62.046,730820000.0
2008-12-01 11:00:00,62.033,62.042,61.79,61.818,986120000.0
2008-12-01 11:15:00,61.81,61.877,61.719,61.749,1067650000.0
2008-12-01 11:30:00,61.747,61.752,61.51,61.642,1113990000.0
2008-12-01 11:45:00,61.655,61.729,61.638,61.649,1354900000.0
2008-12-01 12:00:00,61.64,61.647,61.53,61.562,1282550000.0
2008-12-01 12:15:00,61.565,61.568,61.3,61.37,1426090000.0
2008-12-01 12:30:00,61.351,61.363,61.088,61.258,1253250000.0
2008-12-01 12:45:00,61.277,61.348,61.213,61.34,1445260000.0
2008-12-01 13:00:00,61.364,61.493,61.336,61.446,1539810000.0
2008-12-01 13:15:00,61.478,61.493,61.396,61.417,1208660000.0
2008-12-01 13:30:00,61.434,61.444,61.34,61.39,1240130000.0
2008-12-01 13:45:00,61.407,61.414,61.319,61.337,1320150000.0
2008-12-01 14:00:00,61.354,61.417,61.35,61.393,529120000.0
2008-12-01 14:15:00,61.393,61.416,61.332,61.361,1115040000.0
2008-12-01 14:30:00,61.369,61.369,61.234,61.298,1200340000.0
2008-12-01 14:45:00,61.315,61.366,61.288,61.336,1120880000.0
2008-12-01 15:00:00,61.356,61.364,61.281,61.305,1142660000.0
2008-12-01 15:15:00,61.308,61.406,61.305,61.377,1061860000.0
2008-12-01 15:30:00,61.372,61.44,61.346,61.437,1090770000.0
2008-12-01 15:45:00,61.45,61.454,61.311,61.42,1298830000.0
2008-12-01 16:00:00,61.438,61.566,61.417,61.494,1202680000.0
2008-12-01 16:15:00,61.519,61.519,61.454,61.514,843310000.0
2008-12-01 16:30:00,61.523,61.527,61.25,61.265,899320000.0
2008-12-01 16:45:00,61.262,61.345,61.163,61.17,871320000.0
2008-12-01 17:00:00,61.197,61.241,61.097,61.227,1164830000.0
2008-12-01 17:15:00,61.234,61.393,61.224,61.366,1235840000.0
2008-12-01 17:30:00,61.367,61.442,61.346,61.414,1275420000.0
2008-12-01 17:45:00,61.428,61.428,61.241,61.265,1425880000.0
2008-12-01 18:00:00,61.239,61.264,61.128,61.262,1188450000.0
2008-12-01 18:15:00,61.262,61.282,61.105,61.13,1284040000.0
2008-12-01 18:30:00,61.135,61.236,61.115,61.203,1573790000.0
2008-12-01 18:45:00,61.211,61.243,61.122,61.16,1362260000.0
2008-12-01 19:00:00,61.158,61.168,61.091,61.146,1166940000.0
2008-12-01 19:15:00,61.158,61.158,60.918,60.934,1367040000.0
2008-12-01 19:30:00,60.894,60.921,60.756,60.782,1106940000.0
2008-12-01 19:45:00,60.814,60.814,60.706,60.771,184430000.0
2008-12-01 20:00:00,60.787,60.918,60.779,60.9,167590000.0
2008-12-01 20:15:00,60.907,60.946,60.826,60.837,167870000.0
2008-12-01 20:30:00,60.866,60.909,60.804,60.811,312050000.0
2008-12-01 20:45:00,60.797,60.85,60.706,60.842,1094600000.0
2008-12-01 21:00:00,60.841,60.876,60.75,60.824,1155190000.0
2008-12-01 21:15:00,60.823,60.842,60.738,60.784,1086620000.0
2008-12-01 21:30:00,60.789,60.926,60.756,60.924,1115390000.0
2008-12-01 21:45:00,60.904,61.035,60.892,60.93,1026790000.0
2008-12-01 22:00:00,60.916,60.979,60.884,60.955,1086760000.0
2008-12-01 22:15:00,60.982,60.984,60.805,60.843,1270990000.0
2008-12-01 22:30:00,60.852,60.884,60.786,60.792,1187140000.0
2008-12-01 22:45:00,60.811,60.859,60.775,60.858,815920000.0
2008-12-01 23:00:00,60.882,60.883,60.799,60.811,889100000.0
2008-12-01 23:15:00,60.833,60.882,60.809,60.828,788820000.0
2008-12-01 23:30:00,60.844,60.844,60.768,60.797,839210000.0
2008-12-01 23:45:00,60.83,60.893,60.794,60.86,926780000.0
2008-12-02 00:00:00,60.882,60.94,60.829,60.835,900310000.0
2008-12-02 00:15:00,60.887,60.887,60.707,60.727,1048160000.0
2008-12-02 00:30:00,60.738,60.738,60.622,60.678,1195780000.0
2008-12-02 00:45:00,60.7,60.757,60.678,60.69,896000000.0
2008-12-02 01:00:00,60.711,60.809,60.694,60.804,753330000.0
2008-12-02 01:15:00,60.822,60.961,60.776,60.956,981150000.0
2008-12-02 01:30:00,60.959,60.978,60.892,60.925,913060000.0
2008-12-02 01:45:00,60.944,60.996,60.883,60.95,733870000.0
2008-12-02 02:00:00,60.922,61.072,60.922,61.057,842250000.0
2008-12-02 02:15:00,61.05,61.146,61.022,61.065,923400000.0
2008-12-02 02:30:00,61.1,61.255,61.07,61.219,764840000.0
2008-12-02 02:45:00,61.244,61.295,61.166,61.202,930800000.0
2008-12-02 03:00:00,61.23,61.249,61.16,61.165,723080000.0
2008-12-02 03:15:00,61.192,61.242,61.152,61.238,438260000.0
2008-12-02 03:30:00,61.261,61.283,61.213,61.222,770440000.0
2008-12-02 03:45:00,61.239,61.302,61.228,61.289,625260000.0
2008-12-02 04:00:00,61.298,61.355,61.284,61.312,904370000.0
2008-12-02 04:15:00,61.33,61.352,61.292,61.315,831240000.0
2008-12-02 04:30:00,61.297,61.315,61.225,61.24,1058910000.0
2008-12-02 04:45:00,61.262,61.262,61.147,61.172,873170000.0
2008-12-02 05:00:00,61.204,61.22,61.152,61.218,187890000.0
2008-12-02 05:15:00,61.188,61.211,61.088,61.131,173220000.0
2008-12-02 05:30:00,61.132,61.202,61.102,61.2,185760000.0
2008-12-02 05:45:00,61.205,61.208,61.099,61.122,178110000.0
2008-12-02 06:00:00,61.143,61.143,61.052,61.113,217940000.0
2008-12-02 06:15:00,61.128,61.133,61.059,61.073,195270000.0
2008-12-02 06:30:00,61.105,61.148,61.075,61.108,216860000.0
2008-12-02 06:45:00,61.11,61.131,61.068,61.102,160790000.0
2008-12-02 07:00:00,61.147,61.147,61.053,61.088,219590000.0
2008-12-02 07:15:00,61.082,61.082,61.012,61.029,206870000.0
2008-12-02 07:30:00,61.042,61.047,60.87,60.878,221320000.0
2008-12-02 07:45:00,60.896,60.896,60.734,60.767,192750000.0
2008-12-02 08:00:00,60.768,60.846,60.75,60.787,215030000.0
2008-12-02 08:15:00,60.776,60.819,60.701,60.72,207480000.0
2008-12-02 08:30:00,60.73,60.824,60.653,60.769,237410000.0
2008-12-02 08:45:00,60.776,60.823,60.757,60.793,185020000.0
2008-12-02 09:00:00,60.795,60.836,60.72,60.836,215620000.0
2008-12-02 09:15:00,60.844,60.882,60.788,60.843,245340000.0
2008-12-02 09:30:00,60.862,60.935,60.849,60.935,232250000.0
2008-12-02 09:45:00,60.933,60.933,60.828,60.828,230520000.0
2008-12-02 10:00:00,60.832,60.914,60.645,60.657,816630000.0
2008-12-02 10:15:00,60.65,60.715,60.353,60.371,1333630000.0
2008-12-02 10:30:00,60.391,60.628,60.388,60.607,1150630000.0
2008-12-02 10:45:00,60.62,60.624,60.545,60.614,1367390000.0
2008-12-02 11:00:00,60.619,60.812,60.59,60.739,1497180000.0
2008-12-02 11:15:00,60.748,60.888,60.74,60.856,1433200000.0
2008-12-02 11:30:00,60.884,60.884,60.697,60.767,1260000000.0
2008-12-02 11:45:00,60.793,60.829,60.73,60.817,1450150000.0
2008-12-02 12:00:00,60.808,60.839,60.613,60.678,1243170000.0
2008-12-02 12:15:00,60.714,60.834,60.668,60.819,1360220000.0
2008-12-02 12:30:00,60.853,60.863,60.75,60.796,1094460000.0
2008-12-02 12:45:00,60.814,60.822,60.733,60.759,967390000.0
2008-12-02 13:00:00,60.751,60.935,60.692,60.831,990940000.0
2008-12-02 13:15:00,60.852,60.939,60.833,60.873,772330000.0
2008-12-02 13:30:00,60.892,60.971,60.858,60.901,1050930000.0
2008-12-02 13:45:00,60.933,61.001,60.901,60.911,1306820000.0
2008-12-02 14:00:00,60.936,61.006,60.903,60.99,1263460000.0
2008-12-02 14:15:00,61.02,61.041,60.937,60.971,960630000.0
2008-12-02 14:30:00,60.998,61.012,60.903,60.986,1083700000.0
2008-12-02 14:45:00,60.992,61.034,60.939,60.975,1043010000.0
2008-12-02 15:00:00,61.005,61.117,60.955,61.008,1389380000.0
2008-12-02 15:15:00,60.999,61.05,60.91,61.004,1127870000.0
2008-12-02 15:30:00,60.993,61.133,60.936,61.124,1023910000.0
2008-12-02 15:45:00,61.135,61.162,61.028,61.086,1572890000.0
2008-12-02 16:00:00,61.098,61.131,60.913,60.948,1460620000.0
2008-12-02 16:15:00,60.954,61.113,60.951,61.039,1295360000.0
2008-12-02 16:30:00,61.033,61.044,60.916,60.948,1382030000.0
2008-12-02 16:45:00,60.952,60.953,60.854,60.897,1295430000.0
2008-12-02 17:00:00,60.922,61.171,60.883,61.145,1370640000.0
2008-12-02 17:15:00,61.152,61.178,60.989,61.064,1039200000.0
2008-12-02 17:30:00,61.073,61.156,61.036,61.074,1123020000.0
2008-12-02 17:45:00,61.11,61.133,61.007,61.078,1013810000.0
2008-12-02 18:00:00,61.069,61.096,60.996,61.015,715270000.0
2008-12-02 18:15:00,61.028,61.133,60.928,61.09,1005980000.0
2008-12-02 18:30:00,61.099,61.119,61.038,61.053,1286800000.0
2008-12-02 18:45:00,61.082,61.173,61.038,61.164,1170180000.0
2008-12-02 19:00:00,61.167,61.185,61.049,61.049,1066020000.0
2008-12-02 19:15:00,61.078,61.118,61.025,61.043,1036480000.0
2008-12-02 19:30:00,61.083,61.13,61.005,61.025,1017540000.0
2008-12-02 19:45:00,61.06,61.074,60.993,61.062,1372190000.0
2008-12-02 20:00:00,61.071,61.103,61.023,61.086,1202330000.0
2008-12-02 20:15:00,61.103,61.124,61.052,61.077,854730000.0
2008-12-02 20:30:00,61.107,61.107,60.983,60.986,1343740000.0
2008-12-02 20:45:00,61.013,61.019,60.928,60.941,1232560000.0
2008-12-02 21:00:00,60.973,60.973,60.751,60.824,1242520000.0
2008-12-02 21:15:00,60.845,60.865,60.648,60.677,1015150000.0
2008-12-02 21:30:00,60.694,60.814,60.656,60.773,1608150000.0
2008-12-02 21:45:00,60.788,60.831,60.719,60.808,1336290000.0
2008-12-02 22:00:00,60.815,60.815,60.713,60.75,1209270000.0
2008-12-02 22:15:00,60.784,60.906,60.734,60.797,1405650000.0
2008-12-02 22:30:00,60.811,60.91,60.791,60.826,1298940000.0
2008-12-02 22:45:00,60.847,60.94,60.712,60.913,1151700000.0
2008-12-02 23:00:00,60.942,60.958,60.898,60.953,828770000.0
2008-12-02 23:15:00,60.977,61.02,60.957,60.997,759120000.0
2008-12-02 23:30:00,60.99,61.005,60.902,60.976,821340000.0
2008-12-02 23:45:00,61.017,61.042,60.905,60.907,840180000.0
2008-12-03 00:00:00,60.937,60.937,60.796,60.869,1058710000.0
2008-12-03 00:15:00,60.905,60.937,60.833,60.833,1195220000.0
2008-12-03 00:30:00,60.857,60.907,60.828,60.878,872500000.0
2008-12-03 00:45:00,60.897,60.914,60.859,60.901,597590000.0
2008-12-03 01:00:00,60.906,60.987,60.89,60.968,995350000.0
2008-12-03 01:15:00,60.991,61.011,60.95,60.95,888320000.0
2008-12-03 01:30:00,60.975,60.978,60.903,60.923,1060250000.0
2008-12-03 01:45:00,60.959,60.959,60.872,60.893,942530000.0
2008-12-03 02:00:00,60.899,60.91,60.753,60.753,811050000.0
2008-12-03 02:15:00,60.787,60.827,60.67,60.678,902700000.0
2008-12-03 02:30:00,60.703,60.848,60.677,60.834,749110000.0
2008-12-03 02:45:00,60.823,60.833,60.712,60.761,828450000.0
2008-12-03 03:00:00,60.797,60.862,60.753,60.771,727440000.0
2008-12-03 03:15:00,60.8,60.814,60.764,60.788,458400000.0
2008-12-03 03:30:00,60.816,60.953,60.794,60.932,799020000.0
2008-12-03 03:45:00,60.953,60.982,60.886,60.944,705390000.0
2008-12-03 04:00:00,60.941,61.096,60.922,61.06,991080000.0
2008-12-03 04:15:00,61.08,61.082,60.996,61.018,768210000.0
2008-12-03 04:30:00,61.025,61.13,61.004,61.13,1077170000.0
2008-12-03 04:45:00,61.133,61.175,61.075,61.175,890730000.0
2008-12-03 05:00:00,61.171,61.171,61.063,61.068,209950000.0
2008-12-03 05:15:00,61.116,61.116,61.014,61.025,170060000.0
2008-12-03 05:30:00,61.038,61.228,61.021,61.124,184640000.0
2008-12-03 05:45:00,61.139,61.142,61.032,61.127,190450000.0
2008-12-03 06:00:00,61.12,61.133,61.012,61.033,227990000.0
2008-12-03 06:15:00,61.043,61.113,61.008,61.043,227820000.0
2008-12-03 06:30:00,61.073,61.075,60.929,60.939,230080000.0
2008-12-03 06:45:00,60.955,60.994,60.914,60.986,187930000.0
2008-12-03 07:00:00,60.993,61.003,60.927,60.948,187450000.0
2008-12-03 07:15:00,60.952,60.964,60.883,60.886,204760000.0
2008-12-03 07:30:00,60.905,60.964,60.888,60.935,221290000.0
2008-12-03 07:45:00,60.951,60.974,60.924,60.956,178100000.0
2008-12-03 08:00:00,60.986,60.986,60.938,60.977,202300000.0
2008-12-03 08:15:00,60.968,61.06,60.931,61.017,171510000.0
2008-12-03 08:30:00,61.038,61.038,60.881,60.943,230450000.0
2008-12-03 08:45:00,60.924,60.972,60.892,60.969,202490000.0
2008-12-03 09:00:00,60.989,61.005,60.931,60.957,225010000.0
2008-12-03 09:15:00,60.963,61.001,60.912,60.968,225050000.0
2008-12-03 09:30:00,60.991,61.031,60.953,61.023,197040000.0
2008-12-03 09:45:00,61.028,61.052,60.909,60.928,226020000.0
2008-12-03 10:00:00,60.951,60.966,60.88,60.9,836060000.0
2008-12-03 10:15:00,60.93,60.954,60.741,60.745,1320470000.0
2008-12-03 10:30:00,60.787,60.85,60.687,60.701,1116650000.0
2008-12-03 10:45:00,60.728,60.813,60.645,60.674,1369410000.0
2008-12-03 11:00:00,60.697,60.757,60.619,60.7,1531430000.0
2008-12-03 11:15:00,60.703,60.752,60.601,60.718,1438940000.0
2008-12-03 11:30:00,60.735,60.844,60.706,60.738,1239850000.0
2008-12-03 11:45:00,60.748,60.81,60.661,60.689,1434630000.0
2008-12-03 12:00:00,60.718,60.762,60.684,60.693,1263350000.0
2008-12-03 12:15:00,60.717,60.766,60.656,60.706,1338720000.0
2008-12-03 12:30:00,60.728,60.757,60.681,60.696,1085380000.0
2008-12-03 12:45:00,60.734,60.734,60.66,60.724,967150000.0
2008-12-03 13:00:00,60.726,60.778,60.711,60.737,1002950000.0
2008-12-03 13:15:00,60.756,60.768,60.676,60.757,710470000.0
2008-12-03 13:30:00,60.766,60.798,60.705,60.797,1042290000.0
2008-12-03 13:45:00,60.814,60.828,60.753,60.793,1308770000.0
2008-12-03 14:00:00,60.811,60.883,60.773,60.883,1250230000.0
2008-12-03 14:15:00,60.884,60.896,60.817,60.836,990030000.0
2008-12-03 14:30:00,60.86,60.86,60.717,60.755,1082980000.0
2008-12-03 14:45:00,60.771,60.772,60.689,60.758,994080000.0
2008-12-03 15:00:00,60.765,60.816,60.679,60.717,1441200000.0
2008-12-03 15:15:00,60.726,60.729,60.579,60.626,1104530000.0
2008-12-03 15:30:00,60.614,60.723,60.61,60.624,1015850000.0
2008-12-03 15:45:00,60.652,60.687,60.588,60.63,1558970000.0
2008-12-03 16:00:00,60.663,60.663,60.549,60.619,1455830000.0
2008-12-03 16:15:00,60.609,60.668,60.523,60.646,1301400000.0
2008-12-03 16:30:00,60.647,60.688,60.593,60.684,1424660000.0
2008-12-03 16:45:00,60.693,60.696,60.47,60.546,1303880000.0
2008-12-03 17:00:00,60.57,60.622,60.456,60.547,1376560000.0
2008-12-03 17:15:00,60.584,60.662,60.533,60.646,1033070000.0
2008-12-03 17:30:00,60.641,60.721,60.58,60.689,1136830000.0
2008-12-03 17:45:00,60.725,61.028,60.697,61.002,1009520000.0
2008-12-03 18:00:00,61.027,61.027,60.877,61.004,718460000.0
2008-12-03 18:15:00,60.988,61.066,60.844,60.864,992190000.0
2008-12-03 18:30:00,60.834,60.947,60.81,60.924,1273010000.0
2008-12-03 18:45:00,60.932,61.015,60.868,60.988,1182380000.0
2008-12-03 19:00:00,61.015,61.021,60.875,60.878,1071220000.0
2008-12-03 19:15:00,60.904,60.934,60.836,60.856,1033940000.0
2008-12-03 19:30:00,60.874,60.946,60.796,60.842,1037980000.0
2008-12-03 19:45:00,60.851,60.879,60.774,60.81,1396710000.0
2008-12-03 20:00:00,60.84,60.84,60.713,60.764,1182160000.0
2008-12-03 20:15:00,60.774,60.813,60.673,60.705,847570000.0
2008-12-03 20:30:00,60.715,60.715,60.572,60.602,1361220000.0
2008-12-03 20:45:00,60.62,60.691,60.583,60.624,1225920000.0
2008-12-03 21:00:00,60.647,60.747,60.604,60.686,1217640000.0
2008-12-03 21:15:00,60.711,60.836,60.677,60.767,1031160000.0
2008-12-03 21:30:00,60.801,60.92,60.766,60.888,1595730000.0
2008-12-03 21:45:00,60.883,60.965,60.872,60.888,1304860000.0
2008-12-03 22:00:00,60.907,61.012,60.833,60.941,1177850000.0
2008-12-03 22:15:00,60.974,61.084,60.938,61.044,1396530000.0
2008-12-03 22:30:00,61.048,61.184,61.02,61.115,1292090000.0
2008-12-03 22:45:00,61.119,61.21,61.066,61.183,1148470000.0
2008-12-03 23:00:00,61.207,61.226,61.165,61.187,914570000.0
2008-12-03 23:15:00,61.219,61.255,61.153,61.172,725710000.0
2008-12-03 23:30:00,61.217,61.225,61.151,61.177,724090000.0
2008-12-03 23:45:00,61.215,61.236,61.151,61.155,828040000.0
2008-12-04 00:00:00,61.205,61.295,61.166,61.28,1201630000.0
2008-12-04 00:15:00,61.303,61.303,61.193,61.193,1127290000.0
2008-12-04 00:30:00,61.234,61.247,61.179,61.212,737060000.0
2008-12-04 00:45:00,61.232,61.259,61.203,61.249,585050000.0
2008-12-04 01:00:00,61.295,61.308,61.239,61.242,586920000.0
2008-12-04 01:15:00,61.277,61.278,61.213,61.213,779480000.0
2008-12-04 01:30:00,61.235,61.257,61.136,61.138,1043640000.0
2008-12-04 01:45:00,61.163,61.187,61.083,61.083,760180000.0
2008-12-04 02:00:00,61.046,61.082,60.959,61.041,806130000.0
2008-12-04 02:15:00,61.064,61.115,61.019,61.02,841500000.0
2008-12-04 02:30:00,61.044,61.044,60.983,60.989,758420000.0
2008-12-04 02:45:00,61.014,61.085,60.982,61.028,913340000.0
2008-12-04 03:00:00,61.054,61.09,61.025,61.036,699420000.0
2008-12-04 03:15:00,61.087,61.091,61.011,61.068,469440000.0
2008-12-04 03:30:00,61.155,61.162,61.042,61.146,761280000.0
2008-12-04 03:45:00,61.175,61.178,61.109,61.139,680920000.0
2008-12-04 04:00:00,61.172,61.172,61.085,61.14,988900000.0
2008-12-04 04:15:00,61.181,61.181,61.095,61.095,808810000.0
2008-12-04 04:30:00,61.111,61.163,61.096,61.106,1056750000.0
2008-12-04 04:45:00,61.133,61.139,61.074,61.108,816130000.0
2008-12-04 05:00:00,61.137,61.137,61.068,61.118,194420000.0
2008-12-04 05:15:00,61.123,61.137,61.087,61.113,142550000.0
2008-12-04 05:30:00,61.108,61.114,61.045,61.087,189660000.0
2008-12-04 05:45:00,61.078,61.087,61.034,61.073,202700000.0
2008-12-04 06:00:00,61.085,61.092,61.031,61.064,196460000.0
2008-12-04 06:15:00,61.088,61.103,61.01,61.025,184200000.0
2008-12-04 06:30:00,61.038,61.038,60.902,60.952,190170000.0
2008-12-04 06:45:00,60.957,60.98,60.91,60.95,215260000.0
2008-12-04 07:00:00,60.949,60.949,60.763,60.808,194550000.0
2008-12-04 07:15:00,60.809,60.901,60.794,60.808,212440000.0
2008-12-04 07:30:00,60.825,60.842,60.777,60.83,204900000.0
2008-12-04 07:45:00,60.862,60.875,60.827,60.867,189100000.0
2008-12-04 08:00:00,60.849,60.919,60.847,60.865,205180000.0
2008-12-04 08:15:00,60.888,60.888,60.778,60.809,205440000.0
2008-12-04 08:30:00,60.804,60.884,60.779,60.872,207900000.0
2008-12-04 08:45:00,60.886,60.898,60.686,60.69,190430000.0
2008-12-04 09:00:00,60.708,60.708,60.539,60.614,216840000.0
2008-12-04 09:15:00,60.635,60.681,60.563,60.645,251690000.0
2008-12-04 09:30:00,60.662,60.717,60.6,60.717,203840000.0
2008-12-04 09:45:00,60.741,60.741,60.608,60.608,216330000.0
2008-12-04 10:00:00,60.609,60.726,60.605,60.673,826190000.0
2008-12-04 10:15:00,60.677,60.733,60.631,60.682,1290380000.0
2008-12-04 10:30:00,60.712,60.848,60.699,60.787,1110510000.0
2008-12-04 10:45:00,60.795,60.795,60.686,60.706,1366740000.0
2008-12-04 11:00:00,60.684,60.714,60.547,60.587,1495470000.0
2008-12-04 11:15:00,60.602,60.773,60.569,60.71,1421110000.0
2008-12-04 11:30:00,60.742,60.753,60.643,60.677,1216930000.0
2008-12-04 11:45:00,60.692,60.773,60.641,60.744,1430810000.0
2008-12-04 12:00:00,60.753,60.753,60.611,60.666,1229000000.0
2008-12-04 12:15:00,60.681,60.727,60.637,60.69,1362200000.0
2008-12-04 12:30:00,60.697,60.732,60.665,60.68,1000790000.0
2008-12-04 12:45:00,60.67,60.695,60.618,60.695,927480000.0
2008-12-04 13:00:00,60.702,60.714,60.582,60.639,966400000.0
2008-12-04 13:15:00,60.644,60.644,60.452,60.568,776990000.0
2008-12-04 13:30:00,60.573,60.646,60.531,60.595,1028900000.0
2008-12-04 13:45:00,60.601,60.634,60.56,60.603,1296680000.0
2008-12-04 14:00:00,60.613,60.732,60.54,60.696,1241240000.0
2008-12-04 14:15:00,60.714,60.773,60.68,60.767,973770000.0
2008-12-04 14:30:00,60.738,60.82,60.709,60.788,1090940000.0
2008-12-04 14:45:00,60.806,60.895,60.745,60.883,1005190000.0
2008-12-04 15:00:00,60.871,60.879,60.685,60.703,1395070000.0
2008-12-04 15:15:00,60.713,60.768,60.605,60.625,1121490000.0
2008-12-04 15:30:00,60.614,60.73,60.6,60.707,1029790000.0
2008-12-04 15:45:00,60.723,60.765,60.582,60.595,1586980000.0
2008-12-04 16:00:00,60.619,60.642,60.467,60.642,1468910000.0
2008-12-04 16:15:00,60.654,60.654,60.547,60.612,1296080000.0
2008-12-04 16:30:00,60.628,60.758,60.602,60.736,1424510000.0
2008-12-04 16:45:00,60.771,60.872,60.727,60.809,1296000000.0
2008-12-04 17:00:00,60.821,60.867,60.72,60.727,1380130000.0
2008-12-04 17:15:00,60.762,60.793,60.587,60.599,1028590000.0
2008-12-04 17:30:00,60.606,60.779,60.575,60.723,1130410000.0
2008-12-04 17:45:00,60.728,60.889,60.673,60.848,1020550000.0
2008-12-04 18:00:00,60.839,60.851,60.671,60.779,720330000.0
2008-12-04 18:15:00,60.808,60.994,60.739,60.974,990900000.0
2008-12-04 18:30:00,60.986,61.012,60.781,60.853,1299320000.0
2008-12-04 18:45:00,60.852,60.94,60.77,60.87,1193230000.0
2008-12-04 19:00:00,60.864,60.896,60.763,60.847,1080300000.0
2008-12-04 19:15:00,60.854,60.88,60.766,60.774,1033270000.0
2008-12-04 19:30:00,60.79,60.803,60.654,60.765,1036880000.0
2008-12-04 19:45:00,60.79,60.79,60.685,60.73,1381480000.0
2008-12-04 20:00:00,60.761,60.761,60.605,60.646,1198530000.0
2008-12-04 20:15:00,60.682,60.691,60.586,60.593,842370000.0
2008-12-04 20:30:00,60.619,60.72,60.584,60.682,1357610000.0
2008-12-04 20:45:00,60.714,60.762,60.662,60.684,1222660000.0
2008-12-04 21:00:00,60.693,60.74,60.602,60.63,1248910000.0
2008-12-04 21:15:00,60.651,60.67,60.608,60.623,1047120000.0
2008-12-04 21:30:00,60.622,60.658,60.529,60.556,1581020000.0
2008-12-04 21:45:00,60.561,60.562,60.443,60.482,1315360000.0
2008-12-04 22:00:00,60.461,60.489,60.285,60.295,1174190000.0
2008-12-04 22:15:00,60.319,60.403,60.275,60.34,1420080000.0
2008-12-04 22:30:00,60.333,60.381,60.242,60.251,1285230000.0
2008-12-04 22:45:00,60.289,60.429,60.238,60.413,1137830000.0
2008-12-04 23:00:00,60.421,60.434,60.376,60.376,766640000.0
2008-12-04 23:15:00,60.381,60.381,60.304,60.317,655290000.0
2008-12-04 23:30:00,60.341,60.392,60.314,60.379,727070000.0
2008-12-04 23:45:00,60.405,60.405,60.303,60.331,842220000.0
2008-12-05 00:00:00,60.359,60.366,60.232,60.287,1169200000.0
2008-12-05 00:15:00,60.323,60.362,60.282,60.294,1264350000.0
2008-12-05 00:30:00,60.33,60.33,60.235,60.289,1005300000.0
2008-12-05 00:45:00,60.317,60.354,60.265,60.326,805260000.0
2008-12-05 01:00:00,60.351,60.436,60.314,60.397,1058970000.0
2008-12-05 01:15:00,60.434,60.522,60.399,60.451,1127550000.0
2008-12-05 01:30:00,60.483,60.526,60.448,60.459,958010000.0
2008-12-05 01:45:00,60.484,60.526,60.455,60.511,958430000.0
2008-12-05 02:00:00,60.482,60.534,60.471,60.496,751890000.0
2008-12-05 02:15:00,60.524,60.553,60.48,60.499,677110000.0
2008-12-05 02:30:00,60.534,60.562,60.442,60.554,762950000.0
2008-12-05 02:45:00,60.537,60.62,60.52,60.546,904260000.0
2008-12-05 03:00:00,60.569,60.592,60.534,60.536,614230000.0
2008-12-05 03:15:00,60.569,60.609,60.533,60.57,462420000.0
2008-12-05 03:30:00,60.602,60.615,60.568,60.58,537270000.0
2008-12-05 03:45:00,60.604,60.66,60.552,60.656,708370000.0
2008-12-05 04:00:00,60.685,60.719,60.644,60.66,999950000.0
2008-12-05 04:15:00,60.758,60.758,60.638,60.675,756490000.0
2008-12-05 04:30:00,60.683,60.713,60.643,60.656,946220000.0
2008-12-05 04:45:00,60.695,60.701,60.629,60.65,799820000.0
2008-12-05 05:00:00,60.664,60.673,60.614,60.649,195980000.0
2008-12-05 05:15:00,60.665,60.698,60.636,60.669,135610000.0
2008-12-05 05:30:00,60.674,60.674,60.605,60.612,173910000.0
2008-12-05 05:45:00,60.644,60.692,60.612,60.69,210550000.0
2008-12-05 06:00:00,60.709,60.709,60.605,60.63,211350000.0
2008-12-05 06:15:00,60.609,60.652,60.573,60.618,234630000.0
2008-12-05 06:30:00,60.625,60.648,60.593,60.61,212870000.0
2008-12-05 06:45:00,60.643,60.661,60.532,60.572,193090000.0
2008-12-05 07:00:00,60.562,60.562,60.5,60.545,213090000.0
2008-12-05 07:15:00,60.56,60.56,60.482,60.513,198060000.0
2008-12-05 07:30:00,60.527,60.543,60.462,60.505,206790000.0
2008-12-05 07:45:00,60.518,60.518,60.431,60.506,185990000.0
2008-12-05 08:00:00,60.517,60.549,60.458,60.549,197160000.0
2008-12-05 08:15:00,60.525,60.562,60.499,60.556,164390000.0
2008-12-05 08:30:00,60.579,60.71,60.535,60.706,216590000.0
2008-12-05 08:45:00,60.699,60.771,60.663,60.708,192090000.0
2008-12-05 09:00:00,60.721,60.729,60.615,60.677,204880000.0
2008-12-05 09:15:00,60.659,60.711,60.638,60.67,249830000.0
2008-12-05 09:30:00,60.679,60.689,60.631,60.652,208190000.0
2008-12-05 09:45:00,60.662,60.687,60.617,60.626,212640000.0
2008-12-05 10:00:00,60.646,60.657,60.572,60.596,820560000.0
2008-12-05 10:15:00,60.624,60.707,60.595,60.635,1306480000.0
2008-12-05 10:30:00,60.638,60.647,60.518,60.532,1145810000.0
2008-12-05 10:45:00,60.525,60.666,60.525,60.654,1378710000.0
2008-12-05 11:00:00,60.65,60.656,60.575,60.579,1526160000.0
2008-12-05 11:15:00,60.604,60.653,60.557,60.635,1423020000.0
2008-12-05 11:30:00,60.645,60.7,60.501,60.598,1232630000.0
2008-12-05 11:45:00,60.613,60.613,60.45,60.451,1435750000.0
2008-12-05 12:00:00,60.444,60.587,60.424,60.576,1226860000.0
2008-12-05 12:15:00,60.578,60.585,60.494,60.494,1348660000.0
2008-12-05 12:30:00,60.554,60.554,60.471,60.529,1063190000.0
2008-12-05 12:45:00,60.557,60.566,60.488,60.556,961090000.0
2008-12-05 13:00:00,60.563,60.595,60.48,60.491,1016900000.0
2008-12-05 13:15:00,60.52,60.565,60.484,60.537,767430000.0
2008-12-05 13:30:00,60.572,60.574,60.493,60.556,879030000.0
2008-12-05 13:45:00,60.582,60.582,60.486,60.538,1297550000.0
2008-12-05 14:00:00,60.552,60.591,60.508,60.56,1267500000.0
2008-12-05 14:15:00,60.585,60.585,60.461,60.479,958490000.0
2008-12-05 14:30:00,60.499,60.541,60.435,60.512,1100280000.0
2008-12-05 14:45:00,60.514,60.526,60.445,60.497,1014900000.0
2008-12-05 15:00:00,60.521,60.521,60.43,60.48,1395130000.0
2008-12-05 15:15:00,60.502,60.537,60.389,60.389,1106680000.0
2008-12-05 15:30:00,60.404,60.491,60.077,60.125,1010010000.0
2008-12-05 15:45:00,60.143,60.267,60.116,60.229,1577150000.0
2008-12-05 16:00:00,60.243,60.284,60.149,60.278,1438620000.0
2008-12-05 16:15:00,60.291,60.421,60.255,60.297,1301470000.0
2008-12-05 16:30:00,60.296,60.499,60.282,60.425,1404680000.0
2008-12-05 16:45:00,60.451,60.451,60.32,60.32,1309890000.0
2008-12-05 17:00:00,60.34,60.34,60.204,60.205,1412020000.0
2008-12-05 17:15:00,60.223,60.329,60.159,60.329,1028810000.0
2008-12-05 17:30:00,60.337,60.351,60.202,60.209,1133560000.0
2008-12-05 17:45:00,60.233,60.344,60.21,60.305,1019840000.0
2008-12-05 18:00:00,60.298,60.359,60.253,60.321,713690000.0
2008-12-05 18:15:00,60.333,60.333,60.225,60.309,1000280000.0
2008-12-05 18:30:00,60.316,60.476,60.243,60.457,1292230000.0
2008-12-05 18:45:00,60.453,60.511,60.393,60.438,1184540000.0
2008-12-05 19:00:00,60.443,60.463,60.305,60.344,1077300000.0
2008-12-05 19:15:00,60.368,60.394,60.29,60.368,999710000.0
2008-12-05 19:30:00,60.365,60.38,60.21,60.243,1038330000.0
2008-12-05 19:45:00,60.281,60.281,60.195,60.275,1350750000.0
2008-12-05 20:00:00,60.283,60.341,60.215,60.334,1226470000.0
2008-12-05 20:15:00,60.362,60.362,60.263,60.277,820420000.0
2008-12-05 20:30:00,60.265,60.38,60.237,60.32,1325090000.0
2008-12-05 20:45:00,60.331,60.699,60.319,60.64,1211800000.0
2008-12-05 21:00:00,60.678,60.733,60.58,60.642,1215660000.0
2008-12-05 21:15:00,60.656,60.735,60.581,60.705,1036390000.0
2008-12-05 21:30:00,60.714,61.075,60.636,61.013,1614740000.0
2008-12-05 21:45:00,61.015,61.139,60.928,60.954,1341210000.0
2008-12-05 22:00:00,60.996,61.024,60.834,60.988,1169200000.0
2008-12-05 22:15:00,61.009,61.091,60.973,61.075,1417970000.0
2008-12-05 22:30:00,61.114,61.166,60.998,61.037,1266040000.0
2008-12-05 22:45:00,61.074,61.113,60.92,60.975,1142650000.0
2008-12-05 23:00:00,61.003,61.039,60.962,61.001,1027670000.0
2008-12-05 23:15:00,61.026,61.026,60.935,60.958,512800000.0
2008-12-05 23:30:00,60.988,60.988,60.868,60.947,598930000.0
2008-12-05 23:45:00,60.977,60.977,60.752,60.896,827890000.0
2008-12-08 02:00:00,60.891,61.03,60.89,61.019,1020410000.0
2008-12-08 02:15:00,61.04,61.041,60.916,60.959,1132570000.0
2008-12-08 02:30:00,60.954,60.955,60.746,60.836,1182280000.0
2008-12-08 02:45:00,60.844,60.896,60.799,60.896,1031410000.0
2008-12-08 03:00:00,60.917,60.934,60.886,60.926,925520000.0
2008-12-08 03:15:00,60.935,60.949,60.871,60.885,997970000.0
2008-12-08 03:30:00,60.893,60.95,60.87,60.904,1275660000.0
2008-12-08 03:45:00,60.925,60.971,60.904,60.924,1285500000.0
2008-12-08 04:00:00,60.958,60.958,60.896,60.92,815500000.0
2008-12-08 04:15:00,60.944,60.948,60.878,60.886,820290000.0
2008-12-08 04:30:00,60.893,60.898,60.825,60.869,762630000.0
2008-12-08 04:45:00,60.881,60.91,60.855,60.883,973570000.0
2008-12-08 05:00:00,60.89,60.931,60.86,60.918,1121460000.0
2008-12-08 05:15:00,60.926,60.961,60.901,60.913,1296160000.0
2008-12-08 05:30:00,60.919,60.992,60.895,60.921,1392630000.0
2008-12-08 05:45:00,60.948,61.0,60.9,60.958,1210490000.0
2008-12-08 06:00:00,60.981,60.981,60.909,60.919,1382650000.0
2008-12-08 06:15:00,60.934,60.96,60.897,60.939,1731660000.0
2008-12-08 06:30:00,61.005,61.005,60.873,60.886,1022380000.0
2008-12-08 06:45:00,60.904,60.911,60.84,60.876,1267120000.0
2008-12-08 07:00:00,60.889,60.925,60.842,60.915,1186030000.0
2008-12-08 07:15:00,60.93,60.986,60.893,60.913,1337940000.0
2008-12-08 07:30:00,60.941,60.947,60.904,60.917,822400000.0
2008-12-08 07:45:00,60.93,60.974,60.853,60.881,1207840000.0
2008-12-08 08:00:00,60.883,61.055,60.865,61.031,1375500000.0
2008-12-08 08:15:00,61.054,61.245,61.002,61.224,1029850000.0
2008-12-08 08:30:00,61.203,61.252,61.149,61.158,1020730000.0
2008-12-08 08:45:00,61.168,61.168,61.113,61.144,1044480000.0
2008-12-08 09:00:00,61.157,61.204,61.134,61.157,1171880000.0
2008-12-08 09:15:00,61.169,61.198,61.071,61.113,1309410000.0
2008-12-08 09:30:00,61.117,61.229,61.104,61.215,1000940000.0
2008-12-08 09:45:00,61.219,61.375,61.165,61.37,721810000.0
2008-12-08 10:00:00,61.384,61.552,61.358,61.48,1026540000.0
2008-12-08 10:15:00,61.493,61.924,61.464,61.852,1147300000.0
2008-12-08 10:30:00,61.866,61.933,61.784,61.843,1032690000.0
2008-12-08 10:45:00,61.855,61.902,61.789,61.815,1363970000.0
2008-12-08 11:00:00,61.82,61.886,61.654,61.739,1294310000.0
2008-12-08 11:15:00,61.749,61.796,61.695,61.795,1416730000.0
2008-12-08 11:30:00,61.8,61.816,61.727,61.808,1291170000.0
2008-12-08 11:45:00,61.798,61.811,61.663,61.759,1428420000.0
2008-12-08 12:00:00,61.762,61.791,61.659,61.676,1587950000.0
2008-12-08 12:15:00,61.695,61.729,61.644,61.682,976470000.0
2008-12-08 12:30:00,61.693,61.736,61.662,61.714,1108710000.0
2008-12-08 12:45:00,61.731,61.75,61.692,61.702,1391030000.0
2008-12-08 13:00:00,61.72,61.757,61.664,61.674,994440000.0
2008-12-08 13:15:00,61.693,61.782,61.665,61.768,1085320000.0
2008-12-08 13:30:00,61.759,61.829,61.688,61.777,975070000.0
2008-12-08 13:45:00,61.8,61.886,61.767,61.844,1223490000.0
2008-12-08 14:00:00,61.848,61.872,61.822,61.85,1284200000.0
2008-12-08 14:15:00,61.862,61.862,61.702,61.713,1043390000.0
2008-12-08 14:30:00,61.726,61.775,61.67,61.695,774710000.0
2008-12-08 14:45:00,61.706,61.813,61.699,61.799,1000560000.0
2008-12-08 15:00:00,61.809,61.918,61.772,61.868,963000000.0
2008-12-08 15:15:00,61.871,61.898,61.814,61.837,1101040000.0
2008-12-08 15:30:00,61.857,61.857,61.74,61.758,1369450000.0
2008-12-08 15:45:00,61.77,61.832,61.721,61.818,1250350000.0
2008-12-08 16:00:00,61.835,61.85,61.733,61.757,1436250000.0
2008-12-08 16:15:00,61.767,61.85,61.728,61.826,1246730000.0
2008-12-08 16:30:00,61.827,61.864,61.781,61.835,1413400000.0
2008-12-08 16:45:00,61.847,61.852,61.717,61.719,1488310000.0
2008-12-08 17:00:00,61.707,61.758,61.621,61.643,1381710000.0
2008-12-08 17:15:00,61.653,61.763,61.611,61.725,1143560000.0
2008-12-08 17:30:00,61.735,61.777,61.663,61.777,1301170000.0
2008-12-08 17:45:00,61.798,61.831,61.689,61.702,799990000.0
2008-12-08 18:00:00,61.712,61.76,61.628,61.64,197730000.0
2008-12-08 18:15:00,61.637,61.772,61.637,61.752,205730000.0
2008-12-08 18:30:00,61.775,61.811,61.567,61.608,237700000.0
2008-12-08 18:45:00,61.574,61.703,61.565,61.672,209990000.0
2008-12-08 19:00:00,61.677,61.808,61.65,61.762,187970000.0
2008-12-08 19:15:00,61.785,61.944,61.774,61.922,194070000.0
2008-12-08 19:30:00,61.938,61.938,61.825,61.832,169450000.0
2008-12-08 19:45:00,61.849,61.849,61.724,61.758,202050000.0
2008-12-08 20:00:00,61.781,61.831,61.763,61.801,170370000.0
2008-12-08 20:15:00,61.799,61.806,61.705,61.757,182680000.0
2008-12-08 20:30:00,61.753,61.765,61.669,61.68,198050000.0
2008-12-08 20:45:00,61.663,61.709,61.583,61.691,182010000.0
2008-12-08 21:00:00,61.727,61.812,61.648,61.789,179360000.0
2008-12-08 21:15:00,61.813,61.899,61.728,61.865,196010000.0
2008-12-08 21:30:00,61.888,61.888,61.732,61.775,226690000.0
2008-12-08 21:45:00,61.807,61.935,61.769,61.832,200770000.0
2008-12-08 22:00:00,61.85,61.916,61.786,61.894,194580000.0
2008-12-08 22:15:00,61.923,61.943,61.808,61.857,184960000.0
2008-12-08 22:30:00,61.89,61.89,61.793,61.841,154010000.0
2008-12-08 22:45:00,61.855,61.877,61.734,61.804,192110000.0
2008-12-08 23:00:00,61.899,61.899,61.72,61.726,816560000.0
2008-12-08 23:15:00,61.758,61.797,61.716,61.751,1033030000.0
2008-12-08 23:30:00,61.773,61.801,61.71,61.737,795430000.0
2008-12-08 23:45:00,61.771,61.771,61.675,61.681,991910000.0
2008-12-09 00:00:00,61.696,61.726,61.634,61.659,738820000.0
2008-12-09 00:15:00,61.688,61.702,61.65,61.67,756090000.0
2008-12-09 00:30:00,61.7,61.772,61.672,61.757,416250000.0
2008-12-09 00:45:00,61.755,61.813,61.727,61.733,690120000.0
2008-12-09 01:00:00,61.785,61.785,61.67,61.675,911140000.0
2008-12-09 01:15:00,61.693,61.706,61.637,61.654,735270000.0
2008-12-09 01:30:00,61.666,61.666,61.569,61.635,872160000.0
2008-12-09 01:45:00,61.656,61.66,61.59,61.592,799250000.0
2008-12-09 02:00:00,61.6,61.663,61.589,61.641,919680000.0
2008-12-09 02:15:00,61.673,61.809,61.65,61.738,891700000.0
2008-12-09 02:30:00,61.764,61.804,61.729,61.738,938590000.0
2008-12-09 02:45:00,61.756,61.757,61.429,61.483,752130000.0
2008-12-09 03:00:00,61.494,61.582,61.466,61.487,867100000.0
2008-12-09 03:15:00,61.516,61.523,61.458,61.506,826440000.0
2008-12-09 03:30:00,61.518,61.518,61.42,61.458,935720000.0
2008-12-09 03:45:00,61.483,61.496,61.4,61.412,640100000.0
2008-12-09 04:00:00,61.416,61.462,61.382,61.448,749550000.0
2008-12-09 04:15:00,61.452,61.49,61.433,61.463,709780000.0
2008-12-09 04:30:00,61.483,61.545,61.451,61.465,637350000.0
2008-12-09 04:45:00,61.472,61.474,61.393,61.406,147380000.0
2008-12-09 05:00:00,61.491,61.491,61.393,61.4,158690000.0
2008-12-09 05:15:00,61.427,61.443,61.362,61.362,188210000.0
2008-12-09 05:30:00,61.399,61.425,61.263,61.279,176610000.0
2008-12-09 05:45:00,61.287,61.327,61.256,61.317,156300000.0
2008-12-09 06:00:00,61.342,61.346,61.274,61.345,147110000.0
2008-12-09 06:15:00,61.345,61.406,61.317,61.378,228740000.0
2008-12-09 06:30:00,61.402,61.416,61.356,61.38,182090000.0
2008-12-09 06:45:00,61.384,61.389,61.323,61.35,166700000.0
2008-12-09 07:00:00,61.345,61.352,61.288,61.347,194110000.0
2008-12-09 07:15:00,61.373,61.373,61.126,61.17,197150000.0
2008-12-09 07:30:00,61.169,61.211,61.121,61.131,202270000.0
2008-12-09 07:45:00,61.178,61.215,61.106,61.215,1168070000.0
2008-12-09 08:00:00,61.23,61.266,61.171,61.225,1328790000.0
2008-12-09 08:15:00,61.244,61.26,61.192,61.193,1171290000.0
2008-12-09 08:30:00,61.216,61.358,61.186,61.345,1288740000.0
2008-12-09 08:45:00,61.303,61.425,61.296,61.411,1593810000.0
2008-12-09 09:00:00,61.448,61.458,61.376,61.389,1313450000.0
2008-12-09 09:15:00,61.412,61.426,61.35,61.372,1178220000.0
2008-12-09 09:30:00,61.383,61.383,61.255,61.309,1437320000.0
2008-12-09 09:45:00,61.315,61.375,61.278,61.322,1262450000.0
2008-12-09 10:00:00,61.325,61.353,61.274,61.301,1290980000.0
2008-12-09 10:15:00,61.324,61.325,61.163,61.182,1135430000.0
2008-12-09 10:30:00,61.203,61.25,61.107,61.23,872040000.0
2008-12-09 10:45:00,61.254,61.301,61.179,61.24,861070000.0
2008-12-09 11:00:00,61.261,61.382,61.217,61.358,844950000.0
2008-12-09 11:15:00,61.381,61.425,61.334,61.416,1230260000.0
2008-12-09 11:30:00,61.426,61.444,61.268,61.354,1295790000.0
2008-12-09 11:45:00,61.368,61.423,61.301,61.335,1097290000.0
2008-12-09 12:00:00,61.335,61.391,61.315,61.363,1014130000.0
2008-12-09 12:15:00,61.375,61.471,61.342,61.465,1171310000.0
2008-12-09 12:30:00,61.473,61.533,61.453,61.492,1186940000.0
2008-12-09 12:45:00,61.478,61.63,61.474,61.577,1154540000.0
2008-12-09 13:00:00,61.611,61.611,61.494,61.513,1107690000.0
2008-12-09 13:15:00,61.541,61.629,61.502,61.594,245010000.0
2008-12-09 13:30:00,61.599,61.641,61.583,61.638,180440000.0
2008-12-09 13:45:00,61.646,61.646,61.546,61.575,194620000.0
2008-12-09 14:00:00,61.589,61.601,61.525,61.525,194680000.0
2008-12-09 14:15:00,61.551,61.554,61.494,61.533,202970000.0
2008-12-09 14:30:00,61.548,61.548,61.482,61.51,785960000.0
2008-12-09 14:45:00,61.521,61.561,61.506,61.539,1184390000.0
2008-12-09 15:00:00,61.555,61.555,61.464,61.464,1186300000.0
2008-12-09 15:15:00,61.481,61.511,61.309,61.408,1350630000.0
2008-12-09 15:30:00,61.434,61.504,61.394,61.451,1527510000.0
2008-12-09 15:45:00,61.482,61.509,61.38,61.44,1442560000.0
2008-12-09 16:00:00,61.453,61.453,61.222,61.285,1212950000.0
2008-12-09 16:15:00,61.304,61.403,61.29,61.366,1424820000.0
2008-12-09 16:30:00,61.377,61.377,61.263,61.337,1269520000.0
2008-12-09 16:45:00,61.364,61.382,61.211,61.231,1321670000.0
2008-12-09 17:00:00,61.227,61.349,61.227,61.308,1048810000.0
2008-12-09 17:15:00,61.318,61.443,61.288,61.356,972060000.0
2008-12-09 17:30:00,61.365,61.516,61.35,61.458,1028400000.0
2008-12-09 17:45:00,61.488,61.53,61.421,61.452,883890000.0
2008-12-09 18:00:00,61.486,61.524,61.423,61.459,1046200000.0
2008-12-09 18:15:00,61.462,61.462,61.366,61.432,1339940000.0
2008-12-09 18:30:00,61.445,61.454,61.346,61.383,1233920000.0
2008-12-09 18:45:00,61.375,61.47,61.363,61.427,990950000.0
2008-12-09 19:00:00,61.441,61.487,61.391,61.413,1052860000.0
2008-12-09 19:15:00,61.422,61.474,61.313,61.328,1075380000.0
2008-12-09 19:30:00,61.356,61.455,61.333,61.394,1375890000.0
2008-12-09 19:45:00,61.397,61.441,61.343,61.36,1104230000.0
2008-12-09 20:00:00,61.375,61.375,61.268,61.313,1116250000.0
2008-12-09 20:15:00,61.301,61.301,61.103,61.11,1108790000.0
2008-12-09 20:30:00,61.113,61.151,60.992,61.007,1195570000.0
2008-12-09 20:45:00,61.048,61.104,61.01,61.034,1294680000.0
2008-12-09 21:00:00,61.029,61.078,60.958,61.012,1156980000.0
2008-12-09 21:15:00,61.065,61.119,60.993,61.055,1305310000.0
2008-12-09 21:30:00,61.073,61.08,60.962,61.014,1601680000.0
2008-12-09 21:45:00,61.033,61.145,60.983,61.075,1330000000.0
2008-12-09 22:00:00,61.094,61.159,61.004,61.028,1266480000.0
2008-12-09 22:15:00,61.046,61.129,60.994,61.028,1314410000.0
2008-12-09 22:30:00,61.066,61.137,61.015,61.057,1196750000.0
2008-12-09 22:45:00,61.087,61.087,61.016,61.068,1235770000.0
2008-12-09 23:00:00,61.074,61.124,61.045,61.104,925790000.0
2008-12-09 23:15:00,61.147,61.157,61.083,61.109,792500000.0
2008-12-09 23:30:00,61.175,61.177,61.101,61.107,559430000.0
2008-12-09 23:45:00,61.143,61.211,61.08,61.087,822600000.0
2008-12-10 00:00:00,61.116,61.152,61.053,61.105,1094830000.0
2008-12-10 00:15:00,61.149,61.149,61.049,61.119,1065830000.0
2008-12-10 00:30:00,61.145,61.198,61.105,61.185,765760000.0
2008-12-10 00:45:00,61.169,61.241,61.169,61.188,737590000.0
2008-12-10 01:00:00,61.221,61.333,61.177,61.275,1065030000.0
2008-12-10 01:15:00,61.313,61.313,61.249,61.249,922670000.0
2008-12-10 01:30:00,61.285,61.295,61.209,61.209,935940000.0
2008-12-10 01:45:00,61.249,61.316,61.203,61.294,827700000.0
2008-12-10 02:00:00,61.283,61.452,61.254,61.408,902070000.0
2008-12-10 02:15:00,61.437,61.49,61.401,61.447,957790000.0
2008-12-10 02:30:00,61.44,61.566,61.44,61.552,929560000.0
2008-12-10 02:45:00,61.573,61.647,61.546,61.573,720430000.0
2008-12-10 03:00:00,61.602,61.602,61.472,61.472,815100000.0
2008-12-10 03:15:00,61.514,61.568,61.466,61.508,856030000.0
2008-12-10 03:30:00,61.534,61.575,61.499,61.549,878520000.0
2008-12-10 03:45:00,61.585,61.603,61.534,61.562,527070000.0
2008-12-10 04:00:00,61.585,61.625,61.538,61.571,769350000.0
2008-12-10 04:15:00,61.585,61.61,61.501,61.55,726790000.0
2008-12-10 04:30:00,61.552,61.585,61.524,61.572,761920000.0
2008-12-10 04:45:00,61.56,61.56,61.454,61.474,188490000.0
2008-12-10 05:00:00,61.481,61.485,61.405,61.471,166220000.0
2008-12-10 05:15:00,61.497,61.516,61.449,61.507,185670000.0
2008-12-10 05:30:00,61.511,61.545,61.482,61.499,157320000.0
2008-12-10 05:45:00,61.502,61.598,61.466,61.598,166130000.0
2008-12-10 06:00:00,61.606,61.612,61.551,61.551,122640000.0
2008-12-10 06:15:00,61.581,61.61,61.543,61.592,199850000.0
2008-12-10 06:30:00,61.62,61.631,61.562,61.583,165200000.0
2008-12-10 06:45:00,61.612,61.662,61.55,61.609,185570000.0
2008-12-10 07:00:00,61.626,61.669,61.568,61.668,188900000.0
2008-12-10 07:15:00,61.668,61.669,61.587,61.639,187910000.0
2008-12-10 07:30:00,61.631,61.638,61.546,61.576,185440000.0
2008-12-10 07:45:00,61.575,61.61,61.535,61.61,1205000000.0
2008-12-10 08:00:00,61.629,61.629,61.564,61.593,1330350000.0
2008-12-10 08:15:00,61.611,61.611,61.504,61.569,1235700000.0
2008-12-10 08:30:00,61.601,61.732,61.537,61.71,1351890000.0
2008-12-10 08:45:00,61.74,61.773,61.64,61.744,1608110000.0
2008-12-10 09:00:00,61.754,61.818,61.72,61.746,1330330000.0
2008-12-10 09:15:00,61.774,61.774,61.637,61.672,1178830000.0
2008-12-10 09:30:00,61.702,61.703,61.604,61.674,1406250000.0
2008-12-10 09:45:00,61.643,61.675,61.494,61.575,1243550000.0
2008-12-10 10:00:00,61.585,61.704,61.528,61.679,1292140000.0
2008-12-10 10:15:00,61.693,61.695,61.633,61.668,1142450000.0
2008-12-10 10:30:00,61.684,61.748,61.626,61.649,871900000.0
2008-12-10 10:45:00,61.672,61.672,61.424,61.531,880720000.0
2008-12-10 11:00:00,61.51,61.563,61.482,61.517,842800000.0
2008-12-10 11:15:00,61.554,61.611,61.495,61.571,1176380000.0
2008-12-10 11:30:00,61.583,61.633,61.543,61.566,1281250000.0
2008-12-10 11:45:00,61.574,61.588,61.516,61.55,1068710000.0
2008-12-10 12:00:00,61.576,61.605,61.526,61.568,1013510000.0
2008-12-10 12:15:00,61.588,61.667,61.549,61.658,1135050000.0
2008-12-10 12:30:00,61.686,61.686,61.509,61.541,1197290000.0
2008-12-10 12:45:00,61.572,61.65,61.544,61.633,1159970000.0
2008-12-10 13:00:00,61.654,61.704,61.616,61.674,1135730000.0
2008-12-10 13:15:00,61.703,61.766,61.657,61.761,242630000.0
2008-12-10 13:30:00,61.76,61.785,61.72,61.748,181500000.0
2008-12-10 13:45:00,61.739,61.758,61.671,61.752,230080000.0
2008-12-10 14:00:00,61.783,61.792,61.659,61.695,188410000.0
2008-12-10 14:15:00,61.675,61.72,61.65,61.696,225520000.0
2008-12-10 14:30:00,61.694,61.716,61.65,61.666,781870000.0
2008-12-10 14:45:00,61.7,61.717,61.657,61.682,1170660000.0
2008-12-10 15:00:00,61.693,61.735,61.67,61.712,1176080000.0
2008-12-10 15:15:00,61.73,61.792,61.681,61.77,1344280000.0
2008-12-10 15:30:00,61.796,61.852,61.74,61.819,1490230000.0
2008-12-10 15:45:00,61.847,61.913,61.81,61.837,1448850000.0
2008-12-10 16:00:00,61.87,61.9,61.775,61.815,1227570000.0
2008-12-10 16:15:00,61.843,61.843,61.74,61.758,1449870000.0
2008-12-10 16:30:00,61.774,61.787,61.682,61.707,1264810000.0
2008-12-10 16:45:00,61.721,61.767,61.648,61.723,1350120000.0
2008-12-10 17:00:00,61.714,61.808,61.702,61.781,1055190000.0
2008-12-10 17:15:00,61.795,61.832,61.731,61.784,971250000.0
2008-12-10 17:30:00,61.792,61.975,61.756,61.85,993360000.0
2008-12-10 17:45:00,61.872,61.872,61.714,61.811,851350000.0
2008-12-10 18:00:00,61.833,61.893,61.778,61.877,1031950000.0
2008-12-10 18:15:00,61.902,61.948,61.872,61.919,1306280000.0
2008-12-10 18:30:00,61.929,62.033,61.918,62.016,1242970000.0
2008-12-10 18:45:00,62.036,62.055,61.983,62.031,960650000.0
2008-12-10 19:00:00,62.051,62.053,61.972,62.004,1050810000.0
2008-12-10 19:15:00,62.019,62.022,61.866,61.923,1070000000.0
2008-12-10 19:30:00,61.922,62.005,61.895,61.955,1398950000.0
2008-12-10 19:45:00,61.983,61.996,61.895,61.9,1120550000.0
2008-12-10 20:00:00,61.962,61.992,61.903,61.977,1133100000.0
2008-12-10 20:15:00,61.984,62.013,61.882,61.897,1134720000.0
2008-12-10 20:30:00,61.926,61.926,61.753,61.766,1222150000.0
2008-12-10 20:45:00,61.759,61.854,61.676,61.721,1279090000.0
2008-12-10 21:00:00,61.725,61.74,61.571,61.64,1161830000.0
2008-12-10 21:15:00,61.647,61.666,61.556,61.645,1299690000.0
2008-12-10 21:30:00,61.65,61.718,61.589,61.674,1611090000.0
2008-12-10 21:45:00,61.683,61.695,61.591,61.645,1323190000.0
2008-12-10 22:00:00,61.676,61.683,61.593,61.668,1250140000.0
2008-12-10 22:15:00,61.683,61.703,61.644,61.703,1332580000.0
2008-12-10 22:30:00,61.719,61.742,61.664,61.698,1210220000.0
2008-12-10 22:45:00,61.731,61.736,61.68,61.708,1219830000.0
2008-12-10 23:00:00,61.736,61.752,61.683,61.688,842480000.0
2008-12-10 23:15:00,61.723,61.756,61.68,61.719,689670000.0
2008-12-10 23:30:00,61.724,61.739,61.673,61.697,742690000.0
2008-12-10 23:45:00,61.724,61.826,61.703,61.769,822270000.0
2008-12-11 00:00:00,61.816,61.857,61.759,61.819,1195920000.0
2008-12-11 00:15:00,61.848,61.848,61.687,61.699,1097070000.0
2008-12-11 00:30:00,61.729,61.777,61.718,61.748,864080000.0
2008-12-11 00:45:00,61.774,61.807,61.74,61.801,658120000.0
2008-12-11 01:00:00,61.802,61.82,61.76,61.774,874820000.0
2008-12-11 01:15:00,61.806,61.845,61.789,61.839,803740000.0
2008-12-11 01:30:00,61.862,61.875,61.788,61.816,966620000.0
2008-12-11 01:45:00,61.826,61.875,61.816,61.875,655410000.0
2008-12-11 02:00:00,61.888,61.927,61.726,61.758,927910000.0
2008-12-11 02:15:00,61.775,61.776,61.7,61.745,938070000.0
2008-12-11 02:30:00,61.767,61.834,61.75,61.77,926620000.0
2008-12-11 02:45:00,61.804,61.857,61.747,61.794,733760000.0
2008-12-11 03:00:00,61.779,61.837,61.736,61.754,862510000.0
2008-12-11 03:15:00,61.784,61.878,61.728,61.762,850120000.0
2008-12-11 03:30:00,61.79,61.79,61.662,61.738,930240000.0
2008-12-11 03:45:00,61.769,61.843,61.717,61.816,601120000.0
2008-12-11 04:00:00,61.854,61.867,61.819,61.822,766770000.0
2008-12-11 04:15:00,61.859,61.859,61.773,61.796,697200000.0
2008-12-11 04:30:00,61.803,61.816,61.729,61.777,792080000.0
2008-12-11 04:45:00,61.768,61.85,61.731,61.825,168300000.0
2008-12-11 05:00:00,61.851,61.851,61.772,61.811,168680000.0
2008-12-11 05:15:00,61.847,61.849,61.772,61.79,186470000.0
2008-12-11 05:30:00,61.81,61.857,61.779,61.828,181710000.0
2008-12-11 05:45:00,61.843,61.856,61.806,61.825,172470000.0
2008-12-11 06:00:00,61.853,61.914,61.803,61.876,200320000.0
2008-12-11 06:15:00,61.894,61.901,61.818,61.88,205810000.0
2008-12-11 06:30:00,61.886,61.94,61.84,61.92,162260000.0
2008-12-11 06:45:00,61.949,61.992,61.918,61.942,210700000.0
2008-12-11 07:00:00,61.957,61.97,61.909,61.932,194430000.0
2008-12-11 07:15:00,61.946,61.946,61.887,61.934,174920000.0
2008-12-11 07:30:00,61.943,62.016,61.923,62.013,206690000.0
2008-12-11 07:45:00,62.001,62.001,61.937,61.971,1158530000.0
2008-12-11 08:00:00,62.003,62.03,61.945,61.991,1342420000.0
2008-12-11 08:15:00,61.978,61.982,61.902,61.949,1269490000.0
2008-12-11 08:30:00,61.966,62.062,61.948,62.03,1362080000.0
2008-12-11 08:45:00,62.058,62.1,62.007,62.029,1604240000.0
2008-12-11 09:00:00,62.039,62.039,61.956,61.999,1346200000.0
2008-12-11 09:15:00,62.021,62.073,61.983,62.019,1182150000.0
2008-12-11 09:30:00,62.036,62.117,62.023,62.058,1445490000.0
2008-12-11 09:45:00,62.099,62.099,61.975,61.995,1254370000.0
2008-12-11 10:00:00,62.008,62.066,61.988,62.019,1249400000.0
2008-12-11 10:15:00,62.041,62.053,61.924,61.929,1134870000.0
2008-12-11 10:30:00,61.946,61.964,61.707,61.721,870230000.0
2008-12-11 10:45:00,61.744,61.769,61.649,61.735,880270000.0
2008-12-11 11:00:00,61.725,61.81,61.725,61.755,845880000.0
2008-12-11 11:15:00,61.78,61.811,61.751,61.79,1263640000.0
2008-12-11 11:30:00,61.817,61.839,61.696,61.754,1297560000.0
2008-12-11 11:45:00,61.793,61.793,61.494,61.569,1067420000.0
2008-12-11 12:00:00,61.596,61.634,61.539,61.634,1024450000.0
2008-12-11 12:15:00,61.628,61.707,61.616,61.69,1148930000.0
2008-12-11 12:30:00,61.703,61.742,61.65,61.717,1200050000.0
2008-12-11 12:45:00,61.726,61.786,61.706,61.784,1144750000.0
2008-12-11 13:00:00,61.792,61.872,61.756,61.848,1122030000.0
2008-12-11 13:15:00,61.835,61.884,61.823,61.861,221190000.0
2008-12-11 13:30:00,61.836,61.877,61.807,61.858,210770000.0
2008-12-11 13:45:00,61.84,61.851,61.671,61.75,218490000.0
2008-12-11 14:00:00,61.765,61.765,61.598,61.632,225230000.0
2008-12-11 14:15:00,61.61,61.61,61.345,61.47,211360000.0
2008-12-11 14:30:00,61.453,61.477,61.22,61.341,825010000.0
2008-12-11 14:45:00,61.36,61.4,61.273,61.367,1264870000.0
2008-12-11 15:00:00,61.394,61.394,61.19,61.19,1160450000.0
2008-12-11 15:15:00,61.202,61.338,61.151,61.333,1353310000.0
2008-12-11 15:30:00,61.351,61.351,61.121,61.154,1483780000.0
2008-12-11 15:45:00,61.19,61.293,61.152,61.229,1467110000.0
2008-12-11 16:00:00,61.215,61.262,61.165,61.17,1215040000.0
2008-12-11 16:15:00,61.196,61.276,61.158,61.251,1452660000.0
2008-12-11 16:30:00,61.284,61.311,61.197,61.299,1270330000.0
2008-12-11 16:45:00,61.296,61.435,61.289,61.404,1357790000.0
2008-12-11 17:00:00,61.391,61.498,61.386,61.454,1046980000.0
2008-12-11 17:15:00,61.471,61.581,61.364,61.546,964900000.0
2008-12-11 17:30:00,61.561,61.618,61.492,61.507,1021880000.0
2008-12-11 17:45:00,61.541,61.715,61.509,61.693,865820000.0
2008-12-11 18:00:00,61.717,61.717,61.608,61.659,1021950000.0
2008-12-11 18:15:00,61.695,61.715,61.578,61.59,1320430000.0
2008-12-11 18:30:00,61.631,61.788,61.539,61.733,1238300000.0
2008-12-11 18:45:00,61.76,61.881,61.729,61.856,952990000.0
2008-12-11 19:00:00,61.86,61.915,61.783,61.839,1052840000.0
2008-12-11 19:15:00,61.817,61.859,61.591,61.599,1058220000.0
2008-12-11 19:30:00,61.622,61.74,61.584,61.632,1395350000.0
2008-12-11 19:45:00,61.661,61.677,61.586,61.66,1131360000.0
2008-12-11 20:00:00,61.674,61.678,61.574,61.604,1119500000.0
2008-12-11 20:15:00,61.638,61.645,61.554,61.597,1140790000.0
2008-12-11 20:30:00,61.635,61.703,61.509,61.662,1241680000.0
2008-12-11 20:45:00,61.712,61.734,61.644,61.666,1281550000.0
2008-12-11 21:00:00,61.709,61.736,61.648,61.698,1157750000.0
2008-12-11 21:15:00,61.722,61.723,61.646,61.692,1322940000.0
2008-12-11 21:30:00,61.714,61.864,61.688,61.761,1615540000.0
2008-12-11 21:45:00,61.787,61.787,61.642,61.677,1336690000.0
2008-12-11 22:00:00,61.661,61.698,61.596,61.6,1247630000.0
2008-12-11 22:15:00,61.621,61.632,61.55,61.588,1318430000.0
2008-12-11 22:30:00,61.627,61.627,61.5,61.526,1182310000.0
2008-12-11 22:45:00,61.535,61.65,61.517,61.634,1212980000.0
2008-12-11 23:00:00,61.66,61.694,61.611,61.633,872940000.0
2008-12-11 23:15:00,61.662,61.662,61.54,61.574,845280000.0
2008-12-11 23:30:00,61.599,61.599,61.396,61.397,769580000.0
2008-12-11 23:45:00,61.432,61.432,61.33,61.375,812120000.0
2008-12-12 00:00:00,61.401,61.475,61.369,61.44,1202200000.0
2008-12-12 00:15:00,61.484,61.561,61.444,61.477,1231040000.0
2008-12-12 00:30:00,61.515,61.527,61.451,61.486,951780000.0
2008-12-12 00:45:00,61.525,61.525,61.407,61.408,578520000.0
2008-12-12 01:00:00,61.441,61.441,61.35,61.366,981710000.0
2008-12-12 01:15:00,61.402,61.519,61.37,61.519,1160690000.0
2008-12-12 01:30:00,61.567,61.583,61.467,61.502,1034100000.0
2008-12-12 01:45:00,61.539,61.539,61.404,61.426,1022000000.0
2008-12-12 02:00:00,61.459,61.523,61.322,61.352,903650000.0
2008-12-12 02:15:00,61.357,61.372,61.259,61.326,951080000.0
2008-12-12 02:30:00,61.365,61.375,61.303,61.375,895140000.0
2008-12-12 02:45:00,61.415,61.477,61.385,61.421,760090000.0
2008-12-12 03:00:00,61.427,61.527,61.422,61.494,856290000.0
2008-12-12 03:15:00,61.517,61.595,61.466,61.509,847680000.0
2008-12-12 03:30:00,61.562,61.592,61.48,61.508,947300000.0
2008-12-12 03:45:00,61.533,61.733,61.501,61.699,628670000.0
2008-12-12 04:00:00,61.705,61.796,61.649,61.786,780900000.0
2008-12-12 04:15:00,61.822,61.942,61.812,61.865,719150000.0
2008-12-12 04:30:00,61.889,61.945,61.781,61.781,752380000.0
2008-12-12 04:45:00,61.803,61.823,61.748,61.798,181470000.0
2008-12-12 05:00:00,61.807,61.817,61.633,61.637,192830000.0
2008-12-12 05:15:00,61.67,61.67,61.117,61.119,188720000.0
2008-12-12 05:30:00,61.159,61.223,61.09,61.116,186870000.0
2008-12-12 05:45:00,61.139,61.139,60.722,60.782,210440000.0
2008-12-12 06:00:00,60.84,60.874,60.454,60.55,195280000.0
2008-12-12 06:15:00,60.582,60.582,59.527,59.544,185880000.0
2008-12-12 06:30:00,59.467,60.175,59.119,60.165,155690000.0
2008-12-12 06:45:00,60.152,60.152,59.897,59.986,190810000.0
2008-12-12 07:00:00,59.999,60.275,59.971,60.177,205600000.0
2008-12-12 07:15:00,60.213,60.3,60.131,60.184,207020000.0
2008-12-12 07:30:00,60.199,60.334,60.164,60.226,212180000.0
2008-12-12 07:45:00,60.221,60.307,60.161,60.243,1207310000.0
2008-12-12 08:00:00,60.252,60.285,60.105,60.187,1350000000.0
2008-12-12 08:15:00,60.148,60.195,60.013,60.013,1253540000.0
2008-12-12 08:30:00,60.028,60.028,59.828,59.967,1340250000.0
2008-12-12 08:45:00,60.035,60.055,59.799,59.967,1616620000.0
2008-12-12 09:00:00,59.991,60.025,59.884,59.928,1305350000.0
2008-12-12 09:15:00,59.934,60.074,59.85,59.931,1176530000.0
2008-12-12 09:30:00,59.957,59.969,59.82,59.849,1455330000.0
2008-12-12 09:45:00,59.854,59.969,59.806,59.966,1260900000.0
2008-12-12 10:00:00,59.996,60.246,59.967,60.207,1272000000.0
2008-12-12 10:15:00,60.229,60.384,60.16,60.273,1154990000.0
2008-12-12 10:30:00,60.293,60.293,60.127,60.176,875000000.0
2008-12-12 10:45:00,60.201,60.45,60.174,60.43,902360000.0
2008-12-12 11:00:00,60.455,60.551,60.388,60.503,850790000.0
2008-12-12 11:15:00,60.539,60.621,60.451,60.621,1243400000.0
2008-12-12 11:30:00,60.649,60.873,60.608,60.873,1298860000.0
2008-12-12 11:45:00,60.893,60.893,60.625,60.629,1078790000.0
2008-12-12 12:00:00,60.661,60.661,60.511,60.583,1045520000.0
2008-12-12 12:15:00,60.614,60.617,60.262,60.435,1090490000.0
2008-12-12 12:30:00,60.475,60.475,60.274,60.417,1161520000.0
2008-12-12 12:45:00,60.461,60.461,60.258,60.342,1154030000.0
2008-12-12 13:00:00,60.419,60.566,60.349,60.486,1135480000.0
2008-12-12 13:15:00,60.504,60.547,60.438,60.543,240090000.0
2008-12-12 13:30:00,60.581,60.598,60.479,60.592,190410000.0
2008-12-12 13:45:00,60.613,60.613,60.434,60.477,243420000.0
2008-12-12 14:00:00,60.498,60.568,60.448,60.568,212410000.0
2008-12-12 14:15:00,60.57,60.614,60.52,60.579,190590000.0
2008-12-12 14:30:00,60.607,60.607,60.413,60.448,814080000.0
2008-12-12 14:45:00,60.469,60.469,60.349,60.407,1309370000.0
2008-12-12 15:00:00,60.416,60.449,60.356,60.42,1156240000.0
2008-12-12 15:15:00,60.442,60.538,60.381,60.477,1355410000.0
2008-12-12 15:30:00,60.514,60.562,60.437,60.521,1499150000.0
2008-12-12 15:45:00,60.547,60.73,60.517,60.636,1432220000.0
2008-12-12 16:00:00,60.652,60.844,60.47,60.74,1246270000.0
2008-12-12 16:15:00,60.752,60.835,60.666,60.705,1429580000.0
2008-12-12 16:30:00,60.743,60.856,60.664,60.801,1243140000.0
2008-12-12 16:45:00,60.821,60.891,60.697,60.861,1336580000.0
2008-12-12 17:00:00,60.904,61.007,60.848,61.006,1042330000.0
2008-12-12 17:15:00,60.998,61.043,60.927,61.028,959710000.0
2008-12-12 17:30:00,61.064,61.154,60.975,61.101,1013100000.0
2008-12-12 17:45:00,61.092,61.485,61.077,61.443,843260000.0
2008-12-12 18:00:00,61.463,61.587,61.316,61.356,1045520000.0
2008-12-12 18:15:00,61.371,61.413,61.31,61.362,1338360000.0
2008-12-12 18:30:00,61.349,61.349,61.138,61.18,1221500000.0
2008-12-12 18:45:00,61.197,61.257,61.155,61.235,952450000.0
2008-12-12 19:00:00,61.284,61.363,61.245,61.298,1044450000.0
2008-12-12 19:15:00,61.342,61.351,61.259,61.277,1057050000.0
2008-12-12 19:30:00,61.317,61.414,61.212,61.261,1365490000.0
2008-12-12 19:45:00,61.279,61.312,61.21,61.286,1107370000.0
2008-12-12 20:00:00,61.307,61.313,61.235,61.256,1130530000.0
2008-12-12 20:15:00,61.282,61.32,60.98,61.017,1123190000.0
2008-12-12 20:30:00,61.081,61.081,60.79,60.812,1203640000.0
2008-12-12 20:45:00,60.788,61.097,60.739,60.965,1291360000.0
2008-12-12 21:00:00,60.998,61.114,60.95,61.047,1062820000.0
2008-12-12 21:15:00,61.054,61.068,60.874,60.935,1313480000.0
2008-12-12 21:30:00,60.969,60.995,60.846,60.967,1648090000.0
2008-12-12 21:45:00,60.991,61.069,60.913,61.034,1355990000.0
2008-12-12 22:00:00,61.052,61.07,60.963,61.066,1264940000.0
2008-12-12 22:15:00,61.075,61.075,60.92,61.013,1382200000.0
2008-12-12 22:30:00,61.042,61.042,60.951,60.977,1191530000.0
2008-12-12 22:45:00,60.986,61.046,60.926,61.046,1272450000.0
2008-12-12 23:00:00,61.063,61.114,61.0,61.085,847510000.0
2008-12-12 23:15:00,61.114,61.117,61.023,61.023,638940000.0
2008-12-12 23:30:00,61.051,61.058,61.0,61.054,724690000.0
2008-12-12 23:45:00,61.044,61.103,60.982,61.099,817410000.0
2008-12-15 02:00:00,61.049,61.219,61.039,61.219,1031010000.0
2008-12-15 02:15:00,61.239,61.405,61.22,61.384,1110360000.0
2008-12-15 02:30:00,61.386,61.611,61.386,61.553,1142990000.0
2008-12-15 02:45:00,61.557,61.557,61.336,61.356,1097150000.0
2008-12-15 03:00:00,61.377,61.541,61.284,61.503,1009160000.0
2008-12-15 03:15:00,61.529,61.542,61.368,61.381,1013590000.0
2008-12-15 03:30:00,61.406,61.433,61.334,61.398,1226630000.0
2008-12-15 03:45:00,61.395,61.434,61.337,61.399,1275840000.0
2008-12-15 04:00:00,61.405,61.432,61.362,61.373,812600000.0
2008-12-15 04:15:00,61.369,61.385,61.345,61.377,764950000.0
2008-12-15 04:30:00,61.379,61.387,61.353,61.368,863940000.0
2008-12-15 04:45:00,61.381,61.391,61.316,61.346,954590000.0
2008-12-15 05:00:00,61.34,61.363,61.287,61.358,1200740000.0
2008-12-15 05:15:00,61.362,61.452,61.352,61.442,1160570000.0
2008-12-15 05:30:00,61.449,61.449,61.389,61.411,1307120000.0
2008-12-15 05:45:00,61.422,61.489,61.402,61.484,1322590000.0
2008-12-15 06:00:00,61.497,61.52,61.428,61.498,1421820000.0
2008-12-15 06:15:00,61.492,61.558,61.474,61.524,1735750000.0
2008-12-15 06:30:00,61.54,61.562,61.504,61.519,1284320000.0
2008-12-15 06:45:00,61.53,61.571,61.516,61.538,1143400000.0
2008-12-15 07:00:00,61.542,61.542,61.464,61.482,1324770000.0
2008-12-15 07:15:00,61.478,61.508,61.3,61.3,1160080000.0
2008-12-15 07:30:00,61.324,61.343,61.253,61.292,1104400000.0
2008-12-15 07:45:00,61.309,61.416,61.302,61.416,1079950000.0
2008-12-15 08:00:00,61.437,61.461,61.39,61.401,1115290000.0
2008-12-15 08:15:00,61.419,61.478,61.383,61.459,1368890000.0
2008-12-15 08:30:00,61.465,61.512,61.443,61.502,1061310000.0
2008-12-15 08:45:00,61.5,61.501,61.37,61.427,1060010000.0
2008-12-15 09:00:00,61.444,61.554,61.431,61.498,959390000.0
2008-12-15 09:15:00,61.494,61.506,61.37,61.385,1239040000.0
2008-12-15 09:30:00,61.392,61.495,61.37,61.485,1303830000.0
2008-12-15 09:45:00,61.486,61.503,61.42,61.44,1024780000.0
2008-12-15 10:00:00,61.458,61.458,61.327,61.35,848100000.0
2008-12-15 10:15:00,61.388,61.388,61.165,61.235,1018360000.0
2008-12-15 10:30:00,61.227,61.227,61.132,61.185,965160000.0
2008-12-15 10:45:00,61.199,61.24,61.164,61.231,1019530000.0
2008-12-15 11:00:00,61.242,61.305,61.186,61.196,1326890000.0
2008-12-15 11:15:00,61.213,61.288,61.202,61.261,1263970000.0
2008-12-15 11:30:00,61.273,61.273,61.127,61.176,1450100000.0
2008-12-15 11:45:00,61.185,61.299,61.165,61.272,1210060000.0
2008-12-15 12:00:00,61.283,61.367,61.249,61.334,1441240000.0
2008-12-15 12:15:00,61.344,61.482,61.299,61.482,1490310000.0
2008-12-15 12:30:00,61.486,61.514,61.417,61.459,1339480000.0
2008-12-15 12:45:00,61.455,61.473,61.354,61.444,1191940000.0
2008-12-15 13:00:00,61.445,61.528,61.407,61.444,1290180000.0
2008-12-15 13:15:00,61.456,61.461,61.383,61.395,775910000.0
2008-12-15 13:30:00,61.395,61.425,61.336,61.401,185940000.0
2008-12-15 13:45:00,61.409,61.491,61.384,61.464,194040000.0
2008-12-15 14:00:00,61.479,61.49,61.405,61.444,190640000.0
2008-12-15 14:15:00,61.429,61.458,61.394,61.439,173780000.0
2008-12-15 14:30:00,61.438,61.465,61.398,61.425,147500000.0
2008-12-15 14:45:00,61.445,61.493,61.38,61.474,1116570000.0
2008-12-15 15:00:00,61.506,61.508,61.359,61.404,1170500000.0
2008-12-15 15:15:00,61.391,61.403,61.241,61.285,1163520000.0
2008-12-15 15:30:00,61.29,61.314,61.168,61.284,1141580000.0
2008-12-15 15:45:00,61.289,61.364,61.183,61.202,1011020000.0
2008-12-15 16:00:00,61.201,61.217,61.116,61.127,1093120000.0
2008-12-15 16:15:00,61.143,61.329,61.081,61.307,1308220000.0
2008-12-15 16:30:00,61.31,61.315,61.121,61.161,1243150000.0
2008-12-15 16:45:00,61.176,61.285,61.157,61.198,864560000.0
2008-12-15 17:00:00,61.222,61.376,61.199,61.239,886830000.0
2008-12-15 17:15:00,61.259,61.292,61.123,61.264,863880000.0
2008-12-15 17:30:00,61.263,61.317,61.178,61.312,1113200000.0
2008-12-15 17:45:00,61.316,61.357,61.18,61.238,1267370000.0
2008-12-15 18:00:00,61.248,61.294,61.191,61.273,1245210000.0
2008-12-15 18:15:00,61.301,61.311,61.247,61.283,1433330000.0
2008-12-15 18:30:00,61.271,61.32,61.243,61.273,1185470000.0
2008-12-15 18:45:00,61.291,61.412,61.264,61.375,1332100000.0
2008-12-15 19:00:00,61.405,61.433,61.333,61.391,1626710000.0
2008-12-15 19:15:00,61.4,61.42,61.348,61.378,1364160000.0
2008-12-15 19:30:00,61.399,61.401,61.288,61.318,1256260000.0
2008-12-15 19:45:00,61.316,61.321,61.246,61.301,1304310000.0
2008-12-15 20:00:00,61.312,61.337,61.211,61.249,1200230000.0
2008-12-15 20:15:00,61.237,61.349,61.204,61.339,163920000.0
2008-12-15 20:30:00,61.353,61.376,61.324,61.347,148780000.0
2008-12-15 20:45:00,61.34,61.344,61.239,61.291,147700000.0
2008-12-15 21:00:00,61.312,61.336,61.224,61.234,129510000.0
2008-12-15 21:15:00,61.268,61.304,61.226,61.234,136060000.0
2008-12-15 21:30:00,61.252,61.335,61.231,61.283,176040000.0
2008-12-15 21:45:00,61.272,61.296,61.246,61.28,139930000.0
2008-12-15 22:00:00,61.264,61.33,61.262,61.28,142810000.0
2008-12-15 22:15:00,61.301,61.351,61.267,61.328,134950000.0
2008-12-15 22:30:00,61.349,61.604,61.335,61.451,145460000.0
2008-12-15 22:45:00,61.446,61.468,61.362,61.434,157800000.0
2008-12-15 23:00:00,61.452,61.453,61.388,61.419,63640000.0
2008-12-15 23:15:00,61.415,61.415,61.335,61.35,739110000.0
2008-12-15 23:30:00,61.367,61.377,61.326,61.329,651060000.0
2008-12-15 23:45:00,61.314,61.391,61.304,61.369,736580000.0
2008-12-16 00:00:00,61.413,61.427,61.349,61.377,605530000.0
2008-12-16 00:15:00,61.375,61.41,61.306,61.308,932160000.0
2008-12-16 00:30:00,61.315,61.361,61.297,61.337,839260000.0
2008-12-16 00:45:00,61.358,61.379,61.276,61.277,846440000.0
2008-12-16 01:00:00,61.314,61.387,61.294,61.348,715570000.0
2008-12-16 01:15:00,61.398,61.449,61.372,61.447,889600000.0
2008-12-16 01:30:00,61.475,61.476,61.399,61.401,915800000.0
2008-12-16 01:45:00,61.401,61.401,61.271,61.288,926160000.0
2008-12-16 02:00:00,61.338,61.338,61.243,61.284,525330000.0
2008-12-16 02:15:00,61.292,61.306,61.23,61.249,851280000.0
2008-12-16 02:30:00,61.263,61.353,61.213,61.318,599550000.0
2008-12-16 02:45:00,61.359,61.514,61.338,61.476,521420000.0
2008-12-16 03:00:00,61.488,61.583,61.438,61.507,780870000.0
2008-12-16 03:15:00,61.536,61.541,61.461,61.476,690540000.0
2008-12-16 03:30:00,61.515,61.547,61.482,61.508,886200000.0
2008-12-16 03:45:00,61.524,61.615,61.487,61.562,955740000.0
2008-12-16 04:00:00,61.616,61.626,61.439,61.464,1282050000.0
2008-12-16 04:15:00,61.484,61.494,61.362,61.392,993270000.0
2008-12-16 04:30:00,61.395,61.43,61.373,61.415,907720000.0
2008-12-16 04:45:00,61.434,61.444,61.384,61.435,928820000.0
2008-12-16 05:00:00,61.443,61.473,61.409,61.443,856720000.0
2008-12-16 05:15:00,61.457,61.476,61.422,61.454,831130000.0
2008-12-16 05:30:00,61.466,61.493,61.428,61.484,1270660000.0
2008-12-16 05:45:00,61.509,61.509,61.464,61.486,1274440000.0
2008-12-16 06:00:00,61.484,61.502,61.436,61.473,1021790000.0
2008-12-16 06:15:00,61.493,61.5,61.447,61.468,976350000.0
2008-12-16 06:30:00,61.504,61.53,61.453,61.53,1127840000.0
2008-12-16 06:45:00,61.523,61.525,61.46,61.484,1099000000.0
2008-12-16 07:00:00,61.508,61.51,61.419,61.423,1112130000.0
2008-12-16 07:15:00,61.428,61.462,61.359,61.392,1074220000.0
2008-12-16 07:30:00,61.389,61.389,61.266,61.281,1021690000.0
2008-12-16 07:45:00,61.274,61.293,61.176,61.253,1051110000.0
2008-12-16 08:00:00,61.243,61.277,61.211,61.24,1102300000.0
2008-12-16 08:15:00,61.255,61.27,61.168,61.194,1096520000.0
2008-12-16 08:30:00,61.214,61.244,61.19,61.244,995640000.0
2008-12-16 08:45:00,61.254,61.254,61.072,61.115,1167730000.0
2008-12-16 09:00:00,61.131,61.208,61.101,61.185,1401580000.0
2008-12-16 09:15:00,61.192,61.201,61.127,61.173,1301380000.0
2008-12-16 09:30:00,61.184,61.184,61.082,61.132,1315990000.0
2008-12-16 09:45:00,61.148,61.181,61.058,61.178,1110480000.0
2008-12-16 10:00:00,61.189,61.265,61.148,61.239,1041810000.0
2008-12-16 10:15:00,61.259,61.291,61.143,61.197,988910000.0
2008-12-16 10:30:00,61.214,61.234,61.136,61.184,700460000.0
2008-12-16 10:45:00,61.183,61.191,61.074,61.191,917370000.0
2008-12-16 11:00:00,61.202,61.202,61.114,61.173,1328770000.0
2008-12-16 11:15:00,61.179,61.185,61.048,61.085,1189270000.0
2008-12-16 11:30:00,61.095,61.141,61.067,61.116,1048200000.0
2008-12-16 11:45:00,61.126,61.134,61.043,61.09,1029920000.0
2008-12-16 12:00:00,61.114,61.114,60.977,61.005,1039340000.0
2008-12-16 12:15:00,61.024,61.025,60.926,60.955,1356060000.0
2008-12-16 12:30:00,60.967,60.985,60.794,60.8,1163100000.0
2008-12-16 12:45:00,60.826,60.893,60.682,60.682,765900000.0
2008-12-16 13:00:00,60.683,60.842,60.634,60.82,192580000.0
2008-12-16 13:15:00,60.852,60.852,60.769,60.808,197830000.0
2008-12-16 13:30:00,60.829,60.829,60.733,60.766,907600000.0
2008-12-16 13:45:00,60.79,60.843,60.743,60.843,1435630000.0
2008-12-16 14:00:00,60.862,60.873,60.794,60.819,1103200000.0
2008-12-16 14:15:00,60.845,60.993,60.826,60.979,1388860000.0
2008-12-16 14:30:00,61.023,61.023,60.867,60.906,1550050000.0
2008-12-16 14:45:00,60.926,61.003,60.907,60.994,1306550000.0
2008-12-16 15:00:00,61.01,61.054,60.95,60.98,1268530000.0
2008-12-16 15:15:00,60.998,60.998,60.824,60.904,1404280000.0
2008-12-16 15:30:00,60.933,60.933,60.845,60.909,1275290000.0
2008-12-16 15:45:00,60.938,61.012,60.838,61.012,1276940000.0
2008-12-16 16:00:00,61.055,61.094,60.979,60.996,1062820000.0
2008-12-16 16:15:00,61.012,61.025,60.945,60.978,980620000.0
2008-12-16 16:30:00,60.995,61.071,60.943,60.981,933930000.0
2008-12-16 16:45:00,60.984,60.993,60.927,60.94,811340000.0
2008-12-16 17:00:00,60.944,61.002,60.904,60.991,1121620000.0
2008-12-16 17:15:00,61.002,61.082,60.967,61.051,1270490000.0
2008-12-16 17:30:00,61.068,61.115,60.968,61.112,1172640000.0
2008-12-16 17:45:00,61.132,61.26,61.102,61.208,1083550000.0
2008-12-16 18:00:00,61.227,61.301,61.198,61.227,1092570000.0
2008-12-16 18:15:00,61.255,61.315,61.226,61.308,1033300000.0
2008-12-16 18:30:00,61.308,61.333,61.216,61.301,1341720000.0
2008-12-16 18:45:00,61.299,61.308,61.222,61.236,1105770000.0
2008-12-16 19:00:00,61.245,61.245,61.17,61.24,792300000.0
2008-12-16 19:15:00,61.251,61.251,61.175,61.233,900720000.0
2008-12-16 19:30:00,61.248,61.312,61.237,61.268,848170000.0
2008-12-16 19:45:00,61.277,61.303,61.228,61.294,958100000.0
2008-12-16 20:00:00,61.312,61.316,61.248,61.275,827170000.0
2008-12-16 20:15:00,61.278,61.313,61.232,61.256,867280000.0
2008-12-16 20:30:00,61.276,61.287,61.237,61.239,1312530000.0
2008-12-16 20:45:00,61.225,61.264,61.172,61.256,1183460000.0
2008-12-16 21:00:00,61.271,61.354,61.25,61.264,1127770000.0
2008-12-16 21:15:00,61.3,61.321,60.839,60.933,1270890000.0
2008-12-16 21:30:00,60.957,60.979,60.736,60.837,1597210000.0
2008-12-16 21:45:00,60.848,61.042,60.728,60.949,1214000000.0
2008-12-16 22:00:00,60.967,61.049,60.86,61.021,1198520000.0
2008-12-16 22:15:00,61.021,61.062,60.794,60.924,1455040000.0
2008-12-16 22:30:00,60.978,61.045,60.928,60.961,1267910000.0
2008-12-16 22:45:00,60.995,61.004,60.691,60.795,1251630000.0
2008-12-16 23:00:00,60.813,60.941,60.793,60.926,1144840000.0
2008-12-16 23:15:00,60.935,60.966,60.687,60.734,835640000.0
2008-12-16 23:30:00,60.772,60.928,60.707,60.914,892650000.0
2008-12-16 23:45:00,60.921,60.988,60.831,60.969,856590000.0
2008-12-17 00:00:00,60.997,60.997,60.798,60.846,1291910000.0
2008-12-17 00:15:00,60.866,60.891,60.781,60.86,1314130000.0
2008-12-17 00:30:00,60.885,60.92,60.842,60.856,1004050000.0
2008-12-17 00:45:00,60.866,60.885,60.763,60.868,841500000.0
2008-12-17 01:00:00,60.895,60.956,60.876,60.935,1071960000.0
2008-12-17 01:15:00,60.939,60.999,60.856,60.9,969240000.0
2008-12-17 01:30:00,60.926,60.954,60.882,60.954,1083580000.0
2008-12-17 01:45:00,60.983,60.983,60.802,60.802,1017980000.0
2008-12-17 02:00:00,60.762,60.975,60.762,60.954,728420000.0
2008-12-17 02:15:00,60.981,60.986,60.879,60.929,1020350000.0
2008-12-17 02:30:00,60.943,60.949,60.847,60.867,639830000.0
2008-12-17 02:45:00,60.874,61.023,60.862,60.986,600860000.0
2008-12-17 03:00:00,61.015,61.054,60.971,60.987,778080000.0
2008-12-17 03:15:00,61.014,61.075,60.976,61.044,916260000.0
2008-12-17 03:30:00,61.064,61.104,60.911,60.955,981170000.0
2008-12-17 03:45:00,60.984,60.984,60.818,60.923,965380000.0
2008-12-17 04:00:00,60.944,61.019,60.902,60.917,1328100000.0
2008-12-17 04:15:00,60.935,61.044,60.916,61.028,1052460000.0
2008-12-17 04:30:00,61.046,61.046,60.966,60.982,924160000.0
2008-12-17 04:45:00,61.015,61.016,60.973,60.997,930800000.0
2008-12-17 05:00:00,61.004,61.012,60.97,60.981,815800000.0
2008-12-17 05:15:00,61.005,61.046,60.971,61.007,778710000.0
2008-12-17 05:30:00,61.017,61.017,60.869,60.889,1132220000.0
2008-12-17 05:45:00,60.892,60.895,60.815,60.836,1275940000.0
2008-12-17 06:00:00,60.847,60.865,60.748,60.804,1051560000.0
2008-12-17 06:15:00,60.813,60.853,60.753,60.759,998700000.0
2008-12-17 06:30:00,60.774,60.792,60.717,60.772,1142290000.0
2008-12-17 06:45:00,60.764,60.764,60.599,60.754,1154210000.0
2008-12-17 07:00:00,60.786,60.801,60.593,60.645,1143340000.0
2008-12-17 07:15:00,60.664,60.783,60.64,60.768,1097050000.0
2008-12-17 07:30:00,60.78,60.808,60.736,60.764,1034490000.0
2008-12-17 07:45:00,60.774,60.912,60.761,60.894,1110340000.0
2008-12-17 08:00:00,60.911,60.927,60.857,60.909,1183480000.0
2008-12-17 08:15:00,60.899,61.034,60.837,60.951,1143750000.0
2008-12-17 08:30:00,60.962,60.981,60.872,60.895,1112540000.0
2008-12-17 08:45:00,60.907,60.944,60.836,60.927,1150910000.0
2008-12-17 09:00:00,60.948,60.964,60.868,60.896,1406220000.0
2008-12-17 09:15:00,60.933,60.933,60.697,60.697,1296450000.0
2008-12-17 09:30:00,60.717,60.785,60.675,60.737,1290700000.0
2008-12-17 09:45:00,60.753,60.796,60.68,60.762,1117380000.0
2008-12-17 10:00:00,60.792,60.812,60.636,60.676,1054640000.0
2008-12-17 10:15:00,60.676,60.692,60.575,60.586,986670000.0
2008-12-17 10:30:00,60.615,60.648,60.504,60.586,703880000.0
2008-12-17 10:45:00,60.601,60.623,60.534,60.592,909980000.0
2008-12-17 11:00:00,60.596,60.596,60.41,60.46,1334360000.0
2008-12-17 11:15:00,60.459,60.53,60.396,60.408,1176150000.0
2008-12-17 11:30:00,60.411,60.533,60.4,60.519,1011880000.0
2008-12-17 11:45:00,60.525,60.533,60.472,60.518,986280000.0
2008-12-17 12:00:00,60.534,60.643,60.512,60.594,1026470000.0
2008-12-17 12:15:00,60.601,60.675,60.601,60.649,1355240000.0
2008-12-17 12:30:00,60.666,60.666,60.535,60.585,1116180000.0
2008-12-17 12:45:00,60.579,60.71,60.569,60.659,783990000.0
2008-12-17 13:00:00,60.665,60.709,60.64,60.688,208120000.0
2008-12-17 13:15:00,60.682,60.77,60.654,60.675,211930000.0
2008-12-17 13:30:00,60.688,60.72,60.661,60.719,900750000.0
2008-12-17 13:45:00,60.713,60.766,60.648,60.738,1413830000.0
2008-12-17 14:00:00,60.745,60.756,60.622,60.683,1077750000.0
2008-12-17 14:15:00,60.7,60.936,60.694,60.795,1371870000.0
2008-12-17 14:30:00,60.833,60.833,60.715,60.771,1546100000.0
2008-12-17 14:45:00,60.787,60.787,60.616,60.64,1334550000.0
2008-12-17 15:00:00,60.639,60.645,60.593,60.618,1260860000.0
2008-12-17 15:15:00,60.626,60.685,60.565,60.617,1403740000.0
2008-12-17 15:30:00,60.654,60.734,60.599,60.61,1255330000.0
2008-12-17 15:45:00,60.61,60.711,60.553,60.7,1262670000.0
2008-12-17 16:00:00,60.713,60.731,60.546,60.551,1045010000.0
2008-12-17 16:15:00,60.55,60.55,60.409,60.424,983510000.0
2008-12-17 16:30:00,60.422,60.547,60.277,60.376,891930000.0
2008-12-17 16:45:00,60.381,60.812,60.362,60.658,823320000.0
2008-12-17 17:00:00,60.654,60.675,60.334,60.543,1126570000.0
2008-12-17 17:15:00,60.575,60.575,60.265,60.489,1234960000.0
2008-12-17 17:30:00,60.505,60.665,60.375,60.573,1155190000.0
2008-12-17 17:45:00,60.585,60.772,60.57,60.757,1070670000.0
2008-12-17 18:00:00,60.762,60.81,60.524,60.807,1070690000.0
2008-12-17 18:15:00,60.81,61.005,60.781,60.853,1035560000.0
2008-12-17 18:30:00,60.86,60.86,60.774,60.84,1336040000.0
2008-12-17 18:45:00,60.852,60.882,60.775,60.882,1075690000.0
2008-12-17 19:00:00,60.902,61.37,60.902,61.341,793150000.0
2008-12-17 19:15:00,61.361,61.724,61.26,61.354,916860000.0
2008-12-17 19:30:00,61.417,61.417,61.128,61.139,860020000.0
2008-12-17 19:45:00,61.155,61.159,61.048,61.076,974520000.0
2008-12-17 20:00:00,61.091,61.12,61.019,61.09,810710000.0
2008-12-17 20:15:00,61.114,61.296,61.083,61.282,975970000.0
2008-12-17 20:30:00,61.32,61.501,61.209,61.305,1323910000.0
2008-12-17 20:45:00,61.318,61.34,61.237,61.293,1275970000.0
2008-12-17 21:00:00,61.306,61.306,61.232,61.26,1115750000.0
2008-12-17 21:15:00,61.279,61.279,61.062,61.142,1248970000.0
2008-12-17 21:30:00,61.155,61.179,61.054,61.129,1589290000.0
2008-12-17 21:45:00,61.142,61.264,61.096,61.185,1173620000.0
2008-12-17 22:00:00,61.211,61.239,61.105,61.12,1203880000.0
2008-12-17 22:15:00,61.143,61.143,60.948,60.986,1457660000.0
2008-12-17 22:30:00,61.01,61.024,60.847,60.954,1254280000.0
2008-12-17 22:45:00,60.964,60.964,60.815,60.868,1234220000.0
2008-12-17 23:00:00,60.886,60.911,60.818,60.853,978030000.0
2008-12-17 23:15:00,60.863,60.9,60.82,60.879,841640000.0
2008-12-17 23:30:00,60.904,60.916,60.766,60.816,871120000.0
2008-12-17 23:45:00,60.844,60.844,60.755,60.787,796650000.0
2008-12-18 00:00:00,60.812,60.936,60.754,60.868,1245940000.0
2008-12-18 00:15:00,60.877,60.944,60.876,60.91,968240000.0
2008-12-18 00:30:00,60.935,60.969,60.904,60.937,908470000.0
2008-12-18 00:45:00,60.961,60.978,60.852,60.879,683550000.0
2008-12-18 01:00:00,60.915,60.934,60.861,60.884,1109910000.0
2008-12-18 01:15:00,60.902,60.929,60.821,60.834,1135700000.0
2008-12-18 01:30:00,60.839,60.853,60.775,60.853,1039240000.0
2008-12-18 01:45:00,60.843,60.843,60.731,60.731,905930000.0
2008-12-18 02:00:00,60.782,60.782,60.622,60.684,704230000.0
2008-12-18 02:15:00,60.703,60.806,60.682,60.797,1028200000.0
2008-12-18 02:30:00,60.815,60.923,60.777,60.923,632660000.0
2008-12-18 02:45:00,60.89,60.89,60.744,60.824,589660000.0
2008-12-18 03:00:00,60.844,61.003,60.816,60.947,846540000.0
2008-12-18 03:15:00,60.983,60.983,60.912,60.928,890670000.0
2008-12-18 03:30:00,60.948,61.013,60.919,61.013,824920000.0
2008-12-18 03:45:00,61.041,61.113,61.017,61.088,974420000.0
2008-12-18 04:00:00,61.125,61.125,60.98,60.98,1315950000.0
2008-12-18 04:15:00,60.995,61.014,60.955,61.014,1023590000.0
2008-12-18 04:30:00,61.02,61.02,60.98,60.988,941540000.0
2008-12-18 04:45:00,61.007,61.047,60.983,61.007,896770000.0
2008-12-18 05:00:00,61.021,61.075,60.991,61.069,796370000.0
2008-12-18 05:15:00,61.076,61.084,60.926,60.984,790600000.0
2008-12-18 05:30:00,60.978,61.018,60.901,60.935,1255710000.0
2008-12-18 05:45:00,60.943,60.945,60.881,60.914,1225620000.0
2008-12-18 06:00:00,60.907,60.994,60.901,60.98,1016220000.0
2008-12-18 06:15:00,61.014,61.025,60.965,60.981,970120000.0
2008-12-18 06:30:00,60.997,61.051,60.974,61.024,1063640000.0
2008-12-18 06:45:00,61.053,61.111,61.038,61.081,1090740000.0
2008-12-18 07:00:00,61.093,61.104,61.044,61.104,1136380000.0
2008-12-18 07:15:00,61.097,61.171,61.077,61.143,1112120000.0
2008-12-18 07:30:00,61.135,61.189,61.078,61.169,1035590000.0
2008-12-18 07:45:00,61.185,61.232,61.141,61.207,1127860000.0
2008-12-18 08:00:00,61.233,61.268,61.16,61.249,1172450000.0
2008-12-18 08:15:00,61.256,61.439,61.217,61.374,1147500000.0
2008-12-18 08:30:00,61.382,61.382,61.142,61.151,1104900000.0
2008-12-18 08:45:00,61.18,61.202,61.114,61.195,1168480000.0
2008-12-18 09:00:00,61.223,61.223,61.131,61.149,1392410000.0
2008-12-18 09:15:00,61.153,61.242,61.057,61.138,1305120000.0
2008-12-18 09:30:00,61.139,61.155,61.016,61.05,1318730000.0
2008-12-18 09:45:00,61.062,61.078,60.966,61.057,1092500000.0
2008-12-18 10:00:00,61.079,61.079,60.91,60.945,1067550000.0
2008-12-18 10:15:00,60.95,61.061,60.932,61.018,978760000.0
2008-12-18 10:30:00,61.033,61.118,60.989,61.086,704500000.0
2008-12-18 10:45:00,61.084,61.133,60.994,61.077,892130000.0
2008-12-18 11:00:00,61.098,61.158,61.027,61.125,1316330000.0
2008-12-18 11:15:00,61.138,61.28,61.08,61.243,1166610000.0
2008-12-18 11:30:00,61.275,62.24,61.235,61.876,1039430000.0
2008-12-18 11:45:00,61.916,62.069,61.45,61.558,1006580000.0
2008-12-18 12:00:00,61.621,61.675,61.52,61.619,1048880000.0
2008-12-18 12:15:00,61.653,61.679,61.345,61.679,1387180000.0
2008-12-18 12:30:00,61.721,61.784,61.596,61.698,1178290000.0
2008-12-18 12:45:00,61.708,61.796,61.477,61.479,787320000.0
2008-12-18 13:00:00,61.566,61.851,61.566,61.847,198920000.0
2008-12-18 13:15:00,61.853,61.879,61.777,61.843,216900000.0
2008-12-18 13:30:00,61.84,61.908,61.794,61.881,917780000.0
2008-12-18 13:45:00,61.909,61.909,61.774,61.798,1405370000.0
2008-12-18 14:00:00,61.803,61.803,61.717,61.775,1066220000.0
2008-12-18 14:15:00,61.799,61.852,61.724,61.806,1356350000.0
2008-12-18 14:30:00,61.827,61.929,61.716,61.719,1577330000.0
2008-12-18 14:45:00,61.739,61.811,61.661,61.783,1304350000.0
2008-12-18 15:00:00,61.812,61.83,61.692,61.794,1262590000.0
2008-12-18 15:15:00,61.812,62.06,61.802,62.051,1366070000.0
2008-12-18 15:30:00,62.065,62.065,61.861,61.944,1284480000.0
2008-12-18 15:45:00,61.977,62.46,61.924,62.314,1275430000.0
2008-12-18 16:00:00,62.329,62.373,62.036,62.197,1047970000.0
2008-12-18 16:15:00,62.188,62.2,62.001,62.099,992430000.0
2008-12-18 16:30:00,62.111,62.276,62.021,62.228,921160000.0
2008-12-18 16:45:00,62.231,62.267,61.947,62.003,816930000.0
2008-12-18 17:00:00,62.013,62.278,61.934,62.245,1127160000.0
2008-12-18 17:15:00,62.262,62.336,62.061,62.256,1231910000.0
2008-12-18 17:30:00,62.287,62.287,62.109,62.201,1134220000.0
2008-12-18 17:45:00,62.251,62.493,62.193,62.471,1107030000.0
2008-12-18 18:00:00,62.459,62.522,62.195,62.327,1079160000.0
2008-12-18 18:15:00,62.348,62.492,62.262,62.492,1018370000.0
2008-12-18 18:30:00,62.517,62.826,62.462,62.617,1330490000.0
2008-12-18 18:45:00,62.671,62.734,62.577,62.582,1113260000.0
2008-12-18 19:00:00,62.605,62.663,62.422,62.526,787700000.0
2008-12-18 19:15:00,62.546,62.673,62.411,62.647,876650000.0
2008-12-18 19:30:00,62.617,62.662,62.454,62.637,843120000.0
2008-12-18 19:45:00,62.667,62.667,62.386,62.438,958600000.0
2008-12-18 20:00:00,62.493,62.586,62.184,62.267,825950000.0
2008-12-18 20:15:00,62.285,62.333,62.225,62.248,974150000.0
2008-12-18 20:30:00,62.266,62.291,62.183,62.184,1330790000.0
2008-12-18 20:45:00,62.237,62.246,62.107,62.195,1294750000.0
2008-12-18 21:00:00,62.225,62.416,62.213,62.393,1110350000.0
2008-12-18 21:15:00,62.421,62.421,62.249,62.348,1259290000.0
2008-12-18 21:30:00,62.364,62.364,62.26,62.261,1575270000.0
2008-12-18 21:45:00,62.292,62.293,62.203,62.263,1187540000.0
2008-12-18 22:00:00,62.297,62.321,62.199,62.205,1129410000.0
2008-12-18 22:15:00,62.279,62.279,62.004,62.036,1408720000.0
2008-12-18 22:30:00,62.063,62.125,61.995,62.034,1227940000.0
2008-12-18 22:45:00,62.05,62.143,62.024,62.071,1227020000.0
2008-12-18 23:00:00,62.099,62.207,62.081,62.148,1135310000.0
2008-12-18 23:15:00,62.192,62.222,62.075,62.097,817150000.0
2008-12-18 23:30:00,62.112,62.112,61.966,61.969,635020000.0
2008-12-18 23:45:00,61.994,62.016,61.933,61.963,774420000.0
2008-12-19 00:00:00,61.984,62.173,61.935,62.077,1295830000.0
2008-12-19 00:15:00,62.1,62.148,62.045,62.118,1015070000.0
2008-12-19 00:30:00,62.142,62.18,62.08,62.114,1007240000.0
2008-12-19 00:45:00,62.133,62.164,62.083,62.152,622730000.0
2008-12-19 01:00:00,62.174,62.194,62.063,62.092,1108010000.0
2008-12-19 01:15:00,62.085,62.085,62.002,62.018,1137180000.0
2008-12-19 01:30:00,62.045,62.087,61.921,62.063,1120450000.0
2008-12-19 01:45:00,62.073,62.149,62.008,62.124,964230000.0
2008-12-19 02:00:00,62.109,62.148,62.021,62.062,720860000.0
2008-12-19 02:15:00,62.056,62.105,61.948,61.98,1032830000.0
2008-12-19 02:30:00,62.015,62.103,61.985,62.103,649810000.0
2008-12-19 02:45:00,62.084,62.309,62.034,62.215,626550000.0
2008-12-19 03:00:00,62.234,62.234,62.035,62.084,870000000.0
2008-12-19 03:15:00,62.074,62.102,62.013,62.018,916180000.0
2008-12-19 03:30:00,62.054,62.065,61.926,61.948,995520000.0
2008-12-19 03:45:00,61.973,61.975,61.773,61.773,965340000.0
2008-12-19 04:00:00,61.801,61.872,61.678,61.702,1321990000.0
2008-12-19 04:15:00,61.741,61.741,61.487,61.499,1056740000.0
2008-12-19 04:30:00,61.511,61.653,61.501,61.625,937010000.0
2008-12-19 04:45:00,61.664,61.683,61.606,61.634,933330000.0
2008-12-19 05:00:00,61.626,61.687,61.605,61.663,832990000.0
2008-12-19 05:15:00,61.65,61.65,61.453,61.521,790400000.0
2008-12-19 05:30:00,61.545,61.589,61.515,61.534,1229420000.0
2008-12-19 05:45:00,61.541,61.591,61.514,61.574,1213780000.0
2008-12-19 06:00:00,61.569,61.661,61.547,61.621,1000900000.0
2008-12-19 06:15:00,61.641,61.641,61.537,61.559,971320000.0
2008-12-19 06:30:00,61.592,61.64,61.519,61.533,1092370000.0
2008-12-19 06:45:00,61.549,61.549,61.435,61.488,1121870000.0
2008-12-19 07:00:00,61.523,61.833,61.404,61.736,1088430000.0
2008-12-19 07:15:00,61.785,61.807,61.563,61.593,1044220000.0
2008-12-19 07:30:00,61.604,61.625,61.371,61.402,996260000.0
2008-12-19 07:45:00,61.44,61.514,61.376,61.474,1048640000.0
2008-12-19 08:00:00,61.529,61.56,61.461,61.558,1121020000.0
2008-12-19 08:15:00,61.536,61.617,61.503,61.517,1052490000.0
2008-12-19 08:30:00,61.545,61.545,61.231,61.307,1112160000.0
2008-12-19 08:45:00,61.32,61.32,61.192,61.221,1155200000.0
2008-12-19 09:00:00,61.279,61.43,61.234,61.391,1409210000.0
2008-12-19 09:15:00,61.438,61.465,61.33,61.465,1297540000.0
2008-12-19 09:30:00,61.478,61.575,61.395,61.431,1335400000.0
2008-12-19 09:45:00,61.45,61.618,61.371,61.618,1115270000.0
2008-12-19 10:00:00,61.642,61.642,61.24,61.376,1036200000.0
2008-12-19 10:15:00,61.384,61.423,61.266,61.287,973280000.0
2008-12-19 10:30:00,61.298,61.439,61.282,61.359,708260000.0
2008-12-19 10:45:00,61.359,61.386,61.183,61.362,927280000.0
2008-12-19 11:00:00,61.367,61.381,61.051,61.097,1324780000.0
2008-12-19 11:15:00,61.143,61.318,61.078,61.183,1188010000.0
2008-12-19 11:30:00,61.195,61.199,61.092,61.155,1026570000.0
2008-12-19 11:45:00,61.175,61.209,61.08,61.139,1005600000.0
2008-12-19 12:00:00,61.133,61.283,61.121,61.22,1025730000.0
2008-12-19 12:15:00,61.248,61.386,61.103,61.153,1365840000.0
2008-12-19 12:30:00,61.231,61.239,60.915,61.029,1151300000.0
2008-12-19 12:45:00,61.049,61.202,60.877,61.201,776810000.0
2008-12-19 13:00:00,61.212,61.212,60.942,61.033,220700000.0
2008-12-19 13:15:00,61.025,61.126,61.025,61.126,202700000.0
2008-12-19 13:30:00,61.135,61.243,61.108,61.194,920860000.0
2008-12-19 13:45:00,61.228,61.274,61.082,61.237,1395280000.0
2008-12-19 14:00:00,61.309,61.38,61.212,61.247,1081580000.0
2008-12-19 14:15:00,61.292,61.314,61.232,61.263,1384130000.0
2008-12-19 14:30:00,61.295,61.323,61.202,61.26,1566420000.0
2008-12-19 14:45:00,61.276,61.308,61.118,61.235,1324780000.0
2008-12-19 15:00:00,61.319,61.352,61.234,61.312,1256950000.0
2008-12-19 15:15:00,61.323,61.406,61.241,61.268,1414340000.0
2008-12-19 15:30:00,61.312,61.318,61.194,61.292,1254170000.0
2008-12-19 15:45:00,61.314,61.463,61.271,61.341,1264170000.0
2008-12-19 16:00:00,61.382,61.445,61.265,61.287,1035040000.0
2008-12-19 16:15:00,61.305,61.455,61.277,61.389,978910000.0
2008-12-19 16:30:00,61.405,61.405,61.215,61.252,908680000.0
2008-12-19 16:45:00,61.283,61.317,61.016,61.092,811910000.0
2008-12-19 17:00:00,61.114,61.31,61.061,61.297,1140340000.0
2008-12-19 17:15:00,61.324,61.352,61.282,61.297,1235510000.0
2008-12-19 17:30:00,61.308,61.431,61.248,61.431,1175430000.0
2008-12-19 17:45:00,61.453,61.453,61.249,61.392,1049160000.0
2008-12-19 18:00:00,61.401,61.43,61.205,61.332,1087610000.0
2008-12-19 18:15:00,61.354,61.463,61.344,61.421,1027900000.0
2008-12-19 18:30:00,61.444,61.444,61.256,61.351,1359430000.0
2008-12-19 18:45:00,61.37,61.37,61.23,61.278,1119870000.0
2008-12-19 19:00:00,61.293,61.391,61.241,61.322,784050000.0
2008-12-19 19:15:00,61.351,61.385,61.305,61.369,775150000.0
2008-12-19 19:30:00,61.386,61.386,61.303,61.309,803530000.0
2008-12-19 19:45:00,61.324,61.415,61.248,61.413,951840000.0
2008-12-19 20:00:00,61.424,61.5,61.393,61.496,803030000.0
2008-12-19 20:15:00,61.534,61.534,61.409,61.455,860870000.0
2008-12-19 20:30:00,61.486,61.486,61.333,61.333,1357680000.0
2008-12-19 20:45:00,61.382,61.391,61.156,61.37,1284360000.0
2008-12-19 21:00:00,61.393,61.463,61.348,61.403,1118550000.0
2008-12-19 21:15:00,61.444,61.453,61.361,61.405,1261580000.0
2008-12-19 21:30:00,61.407,61.407,61.303,61.303,1615980000.0
2008-12-19 21:45:00,61.329,61.329,61.224,61.272,1207960000.0
2008-12-19 22:00:00,61.276,61.276,61.185,61.191,1220780000.0
2008-12-19 22:15:00,61.226,61.226,61.069,61.084,1465380000.0
2008-12-19 22:30:00,61.11,61.128,60.975,61.082,1256030000.0
2008-12-19 22:45:00,61.129,61.129,60.878,60.969,1249160000.0
2008-12-19 23:00:00,61.006,61.082,60.987,61.066,1153670000.0
2008-12-19 23:15:00,61.085,61.133,61.071,61.105,678870000.0
2008-12-19 23:30:00,61.137,61.254,61.077,61.231,819150000.0
2008-12-19 23:45:00,61.243,61.306,61.153,61.205,837280000.0
2008-12-22 02:00:00,61.376,61.627,61.372,61.625,1003720000.0
2008-12-22 02:15:00,61.596,61.861,61.552,61.779,1104670000.0
2008-12-22 02:30:00,61.816,61.852,61.694,61.745,1139700000.0
2008-12-22 02:45:00,61.774,61.961,61.76,61.96,1113300000.0
2008-12-22 03:00:00,61.973,62.017,61.908,61.921,933010000.0
2008-12-22 03:15:00,61.943,61.943,61.694,61.779,1046980000.0
2008-12-22 03:30:00,61.81,61.818,61.766,61.782,1276800000.0
2008-12-22 03:45:00,61.767,61.782,61.729,61.769,1286570000.0
2008-12-22 04:00:00,61.797,61.853,61.645,61.781,832400000.0
2008-12-22 04:15:00,61.834,61.976,61.796,61.975,872420000.0
2008-12-22 04:30:00,61.992,61.998,61.869,61.907,848900000.0
2008-12-22 04:45:00,61.939,61.986,61.859,61.954,1135130000.0
2008-12-22 05:00:00,61.956,61.974,61.932,61.953,1231180000.0
2008-12-22 05:15:00,61.982,62.053,61.938,62.034,1239160000.0
2008-12-22 05:30:00,62.071,62.071,61.983,62.01,1418770000.0
2008-12-22 05:45:00,62.02,62.05,61.957,61.994,1208130000.0
2008-12-22 06:00:00,62.019,62.085,61.977,62.077,1181650000.0
2008-12-22 06:15:00,62.067,62.067,61.966,61.997,1746580000.0
2008-12-22 06:30:00,62.033,62.047,61.915,61.934,1346210000.0
2008-12-22 06:45:00,61.952,61.971,61.928,61.957,1057390000.0
2008-12-22 07:00:00,61.981,61.981,61.911,61.945,1307860000.0
2008-12-22 07:15:00,61.984,62.007,61.898,61.929,1283840000.0
2008-12-22 07:30:00,61.893,61.893,61.746,61.817,980210000.0
2008-12-22 07:45:00,61.798,61.862,61.784,61.854,781890000.0
2008-12-22 08:00:00,61.879,61.958,61.839,61.942,901240000.0
2008-12-22 08:15:00,61.959,62.05,61.943,61.981,807220000.0
2008-12-22 08:30:00,61.986,62.035,61.952,61.994,832760000.0
2008-12-22 08:45:00,61.993,62.016,61.978,61.998,754480000.0
2008-12-22 09:00:00,62.016,62.057,61.963,62.052,1139330000.0
2008-12-22 09:15:00,62.089,62.089,61.993,62.002,1356340000.0
2008-12-22 09:30:00,62.003,62.063,61.943,61.994,1028560000.0
2008-12-22 09:45:00,61.998,62.05,61.954,62.035,1078370000.0
2008-12-22 10:00:00,62.037,62.081,61.936,61.957,1082250000.0
2008-12-22 10:15:00,61.963,62.005,61.928,61.967,1195430000.0
2008-12-22 10:30:00,61.99,61.995,61.798,61.822,1261790000.0
2008-12-22 10:45:00,61.833,61.898,61.793,61.811,1151640000.0
2008-12-22 11:00:00,61.809,61.991,61.785,61.981,836730000.0
2008-12-22 11:15:00,61.992,61.999,61.923,61.947,899750000.0
2008-12-22 11:30:00,61.981,61.995,61.886,61.975,1001030000.0
2008-12-22 11:45:00,61.996,62.021,61.924,61.982,1055610000.0
2008-12-22 12:00:00,62.008,62.02,61.899,61.968,1270050000.0
2008-12-22 12:15:00,61.973,62.062,61.933,61.943,1274570000.0
2008-12-22 12:30:00,61.963,62.102,61.916,62.018,1408800000.0
2008-12-22 12:45:00,62.077,62.077,61.957,61.992,1244190000.0
2008-12-22 13:00:00,61.978,61.997,61.941,61.943,1350190000.0
2008-12-22 13:15:00,61.949,61.985,61.878,61.973,1584850000.0
2008-12-22 13:30:00,61.989,62.216,61.889,62.196,1367410000.0
2008-12-22 13:45:00,62.203,62.203,61.947,61.983,1105990000.0
2008-12-22 14:00:00,62.009,62.056,61.845,61.873,1431250000.0
2008-12-22 14:15:00,61.942,62.015,61.843,62.005,933720000.0
2008-12-22 14:30:00,62.023,62.074,61.937,61.982,188820000.0
2008-12-22 14:45:00,62.02,62.023,61.968,61.969,158490000.0
2008-12-22 15:00:00,61.965,62.001,61.908,61.978,765230000.0
2008-12-22 15:15:00,61.986,62.003,61.923,61.983,1152030000.0
2008-12-22 15:30:00,61.992,62.008,61.897,61.913,1328050000.0
2008-12-22 15:45:00,61.934,61.934,61.834,61.858,1009950000.0
2008-12-22 16:00:00,61.857,61.963,61.853,61.907,993470000.0
2008-12-22 16:15:00,61.916,61.916,61.85,61.882,1035620000.0
2008-12-22 16:30:00,61.902,61.909,61.826,61.841,1184670000.0
2008-12-22 16:45:00,61.852,61.882,61.793,61.809,1300600000.0
2008-12-22 17:00:00,61.827,61.843,61.71,61.777,929930000.0
2008-12-22 17:15:00,61.801,61.932,61.782,61.912,708410000.0
2008-12-22 17:30:00,61.929,61.997,61.898,61.901,995540000.0
2008-12-22 17:45:00,61.916,62.271,61.893,62.261,1024180000.0
2008-12-22 18:00:00,62.29,62.338,62.182,62.201,1098680000.0
2008-12-22 18:15:00,62.216,62.251,62.111,62.195,1309320000.0
2008-12-22 18:30:00,62.195,62.195,61.992,62.131,1313830000.0
2008-12-22 18:45:00,62.139,62.183,62.076,62.15,1385510000.0
2008-12-22 19:00:00,62.163,62.244,62.066,62.196,1147380000.0
2008-12-22 19:15:00,62.235,62.329,62.136,62.204,1046360000.0
2008-12-22 19:30:00,62.238,62.277,62.165,62.165,1115740000.0
2008-12-22 19:45:00,62.204,62.273,61.984,62.271,1124560000.0
2008-12-22 20:00:00,62.292,62.367,62.258,62.273,1051150000.0
2008-12-22 20:15:00,62.317,62.438,62.282,62.305,933250000.0
2008-12-22 20:30:00,62.33,62.352,62.286,62.326,1087490000.0
2008-12-22 20:45:00,62.34,62.389,62.319,62.355,1135750000.0
2008-12-22 21:00:00,62.374,62.376,62.189,62.211,1173900000.0
2008-12-22 21:15:00,62.231,62.306,62.198,62.261,1130070000.0
2008-12-22 21:30:00,62.281,62.305,62.243,62.26,972450000.0
2008-12-22 21:45:00,62.274,62.341,62.249,62.273,1040000000.0
2008-12-22 22:00:00,62.28,62.283,62.204,62.233,1261720000.0
2008-12-22 22:15:00,62.28,62.31,62.249,62.284,1254180000.0
2008-12-22 22:30:00,62.299,62.311,62.228,62.249,817390000.0
2008-12-22 22:45:00,62.272,62.323,62.183,62.284,879280000.0
2008-12-22 23:00:00,62.333,62.367,62.308,62.335,925250000.0
2008-12-22 23:15:00,62.363,62.403,62.331,62.356,893850000.0
2008-12-22 23:30:00,62.387,62.44,62.342,62.376,1015320000.0
2008-12-22 23:45:00,62.399,62.45,62.353,62.354,1326690000.0
2008-12-23 00:00:00,62.369,62.41,62.337,62.398,938770000.0
2008-12-23 00:15:00,62.405,62.422,62.378,62.385,930970000.0
2008-12-23 00:30:00,62.421,62.422,62.308,62.315,846760000.0
2008-12-23 00:45:00,62.339,62.339,62.256,62.308,834050000.0
2008-12-23 01:00:00,62.332,62.332,62.279,62.314,534170000.0
2008-12-23 01:15:00,62.311,62.316,62.278,62.308,567890000.0
2008-12-23 01:30:00,62.321,62.331,62.26,62.26,997370000.0
2008-12-23 01:45:00,62.275,62.299,62.23,62.232,696050000.0
2008-12-23 02:00:00,62.158,62.213,62.102,62.199,918300000.0
2008-12-23 02:15:00,62.212,62.216,62.07,62.111,866700000.0
2008-12-23 02:30:00,62.131,62.131,62.023,62.097,959770000.0
2008-12-23 02:45:00,62.067,62.121,62.022,62.029,958070000.0
2008-12-23 03:00:00,62.047,62.114,62.008,62.114,779080000.0
2008-12-23 03:15:00,62.132,62.227,62.12,62.128,777900000.0
2008-12-23 03:30:00,62.117,62.137,62.054,62.077,799170000.0
2008-12-23 03:45:00,62.103,62.215,62.078,62.2,994720000.0
2008-12-23 04:00:00,62.212,62.218,62.109,62.155,1040990000.0
2008-12-23 04:15:00,62.176,62.204,62.142,62.148,902450000.0
2008-12-23 04:30:00,62.171,62.232,62.151,62.203,834670000.0
2008-12-23 04:45:00,62.18,62.212,62.168,62.182,1268950000.0
2008-12-23 05:00:00,62.196,62.196,62.129,62.163,1413000000.0
2008-12-23 05:15:00,62.185,62.197,62.118,62.143,1247760000.0
2008-12-23 05:30:00,62.182,62.215,62.125,62.195,1284760000.0
2008-12-23 05:45:00,62.215,62.215,62.159,62.171,973640000.0
2008-12-23 06:00:00,62.209,62.213,62.163,62.19,993940000.0
2008-12-23 06:15:00,62.22,62.22,62.18,62.195,598760000.0
2008-12-23 06:30:00,62.225,62.238,62.182,62.208,745910000.0
2008-12-23 06:45:00,62.224,62.246,62.154,62.183,1092170000.0
2008-12-23 07:00:00,62.204,62.232,62.16,62.208,1222870000.0
2008-12-23 07:15:00,62.226,62.233,62.168,62.172,1120360000.0
2008-12-23 07:30:00,62.189,62.2,62.159,62.189,985910000.0
2008-12-23 07:45:00,62.205,62.244,62.182,62.208,930090000.0
2008-12-23 08:00:00,62.236,62.374,62.174,62.227,1043680000.0
2008-12-23 08:15:00,62.246,62.363,62.221,62.327,1253160000.0
2008-12-23 08:30:00,62.372,62.372,62.264,62.264,965810000.0
2008-12-23 08:45:00,62.302,62.364,62.267,62.294,412190000.0
2008-12-23 09:00:00,62.321,62.414,62.295,62.355,213130000.0
2008-12-23 09:15:00,62.367,62.367,62.298,62.304,213190000.0
2008-12-23 09:30:00,62.308,62.368,62.297,62.344,198000000.0
2008-12-23 09:45:00,62.353,62.382,62.306,62.35,211610000.0
2008-12-23 10:00:00,62.372,62.392,62.336,62.352,212550000.0
2008-12-23 10:15:00,62.355,62.406,62.225,62.285,205560000.0
2008-12-23 10:30:00,62.345,62.345,62.205,62.263,193380000.0
2008-12-23 10:45:00,62.285,62.285,62.133,62.156,195280000.0
2008-12-23 11:00:00,62.175,62.183,62.112,62.128,219660000.0
2008-12-23 11:15:00,62.123,62.173,62.112,62.168,198120000.0
2008-12-23 11:30:00,62.186,62.188,62.132,62.148,210340000.0
2008-12-23 11:45:00,62.171,62.188,62.121,62.183,184570000.0
2008-12-23 12:00:00,62.175,62.201,62.124,62.151,179490000.0
2008-12-23 12:15:00,62.166,62.177,62.114,62.114,181620000.0
2008-12-23 12:30:00,62.131,62.25,62.058,62.239,200950000.0
2008-12-23 12:45:00,62.234,62.253,62.098,62.249,212710000.0
2008-12-23 13:00:00,62.262,62.637,62.223,62.637,792590000.0
2008-12-23 13:15:00,62.651,62.651,62.403,62.58,1245430000.0
2008-12-23 13:30:00,62.581,62.581,62.377,62.451,1187800000.0
2008-12-23 13:45:00,62.478,62.515,62.419,62.485,1274540000.0
2008-12-23 14:00:00,62.489,62.535,62.478,62.507,1513260000.0
2008-12-23 14:15:00,62.511,62.538,62.463,62.504,1459200000.0
2008-12-23 14:30:00,62.523,62.523,62.29,62.312,1242030000.0
2008-12-23 14:45:00,62.36,62.429,62.302,62.353,1433140000.0
2008-12-23 15:00:00,62.371,62.429,62.325,62.41,1266260000.0
2008-12-23 15:15:00,62.413,62.415,62.295,62.344,1372230000.0
2008-12-23 15:30:00,62.379,62.379,62.277,62.316,1030830000.0
2008-12-23 15:45:00,62.335,62.46,62.316,62.431,1099270000.0
2008-12-23 16:00:00,62.457,62.457,62.355,62.416,969480000.0
2008-12-23 16:15:00,62.462,62.532,62.408,62.505,723530000.0
2008-12-23 16:30:00,62.555,62.604,62.368,62.462,1036940000.0
2008-12-23 16:45:00,62.477,62.581,62.408,62.51,1328720000.0
2008-12-23 17:00:00,62.593,62.612,62.495,62.586,1138640000.0
2008-12-23 17:15:00,62.605,62.626,62.52,62.601,899500000.0
2008-12-23 17:30:00,62.635,62.711,62.605,62.687,1029860000.0
2008-12-23 17:45:00,62.706,62.724,62.561,62.638,1067090000.0
2008-12-23 18:00:00,62.625,62.66,62.571,62.577,1335180000.0
2008-12-23 18:15:00,62.603,62.634,62.53,62.543,1129990000.0
2008-12-23 18:30:00,62.551,62.551,62.385,62.479,1097170000.0
2008-12-23 18:45:00,62.513,62.513,62.408,62.423,1221320000.0
2008-12-23 19:00:00,62.44,62.475,62.334,62.453,898950000.0
2008-12-23 19:15:00,62.472,62.494,62.42,62.447,1034130000.0
2008-12-23 19:30:00,62.432,62.464,62.355,62.419,1054960000.0
2008-12-23 19:45:00,62.436,62.627,62.416,62.511,1310240000.0
2008-12-23 20:00:00,62.561,62.579,62.458,62.561,1121650000.0
2008-12-23 20:15:00,62.604,62.608,62.465,62.508,1084770000.0
2008-12-23 20:30:00,62.534,62.579,62.463,62.463,1244630000.0
2008-12-23 20:45:00,62.509,62.516,62.47,62.476,961090000.0
2008-12-23 21:00:00,62.498,62.5,62.438,62.457,1068960000.0
2008-12-23 21:15:00,62.488,62.491,62.413,62.413,1189250000.0
2008-12-23 21:30:00,62.454,62.553,62.414,62.467,1470290000.0
2008-12-23 21:45:00,62.485,62.493,62.421,62.428,1234940000.0
2008-12-23 22:00:00,62.454,62.55,62.412,62.533,1080200000.0
2008-12-23 22:15:00,62.562,62.576,62.522,62.56,1459080000.0
2008-12-23 22:30:00,62.578,62.583,62.537,62.565,1288870000.0
2008-12-23 22:45:00,62.582,62.605,62.539,62.572,1292610000.0
2008-12-23 23:00:00,62.595,62.599,62.562,62.57,993250000.0
2008-12-23 23:15:00,62.573,62.65,62.563,62.626,769870000.0
2008-12-23 23:30:00,62.633,62.636,62.6,62.619,890340000.0
2008-12-23 23:45:00,62.627,62.661,62.611,62.643,860380000.0
2008-12-24 00:00:00,62.641,62.664,62.598,62.617,744520000.0
2008-12-24 00:15:00,62.654,62.657,62.588,62.618,1016030000.0
2008-12-24 00:30:00,62.643,62.794,62.59,62.768,962950000.0
2008-12-24 00:45:00,62.658,62.779,62.562,62.758,937840000.0
2008-12-24 01:00:00,62.645,62.772,62.606,62.768,1025070000.0
2008-12-24 01:15:00,62.776,62.776,62.591,62.591,878040000.0
2008-12-24 01:30:00,62.606,62.608,62.552,62.558,1093930000.0
2008-12-24 01:45:00,62.575,62.575,62.531,62.549,848710000.0
2008-12-24 02:00:00,62.521,62.776,62.521,62.618,892750000.0
2008-12-24 02:15:00,62.641,62.74,62.609,62.616,807370000.0
2008-12-24 02:30:00,62.634,62.634,62.562,62.596,867420000.0
2008-12-24 02:45:00,62.557,62.581,62.431,62.446,986140000.0
2008-12-24 03:00:00,62.463,62.511,62.384,62.391,796620000.0
2008-12-24 03:15:00,62.412,62.412,62.267,62.285,785440000.0
2008-12-24 03:30:00,62.29,62.295,62.22,62.279,924540000.0
2008-12-24 03:45:00,62.304,62.304,62.128,62.186,986080000.0
2008-12-24 04:00:00,62.202,62.242,62.162,62.236,1043910000.0
2008-12-24 04:15:00,62.264,62.367,62.19,62.263,920290000.0
2008-12-24 04:30:00,62.271,62.288,62.226,62.275,780390000.0
2008-12-24 04:45:00,62.307,62.409,62.292,62.367,1258960000.0
2008-12-24 05:00:00,62.368,62.46,62.346,62.356,1403600000.0
2008-12-24 05:15:00,62.357,62.425,62.351,62.396,1231930000.0
2008-12-24 05:30:00,62.405,62.422,62.354,62.399,1255760000.0
2008-12-24 05:45:00,62.389,62.472,62.383,62.464,1041680000.0
2008-12-24 06:00:00,62.462,62.503,62.434,62.466,921980000.0
2008-12-24 06:15:00,62.514,62.533,62.451,62.497,876870000.0
2008-12-24 06:30:00,62.521,62.521,62.398,62.419,760640000.0
2008-12-24 06:45:00,62.445,62.445,62.391,62.424,1134450000.0
2008-12-24 07:00:00,62.47,62.475,62.372,62.372,1123710000.0
2008-12-24 07:15:00,62.395,62.4,62.286,62.345,1179860000.0
2008-12-24 07:30:00,62.369,62.401,62.305,62.335,1072670000.0
2008-12-24 07:45:00,62.361,62.44,62.317,62.389,901250000.0
2008-12-24 08:00:00,62.393,62.5,62.332,62.5,1039100000.0
2008-12-24 08:15:00,62.494,62.512,62.399,62.437,1353940000.0
2008-12-24 08:30:00,62.463,62.507,62.383,62.479,1023310000.0
2008-12-24 08:45:00,62.503,62.503,62.411,62.482,427580000.0
2008-12-24 09:00:00,62.472,62.488,62.393,62.469,186010000.0
2008-12-24 09:15:00,62.479,62.479,62.413,62.446,201820000.0
2008-12-24 09:30:00,62.464,62.481,62.432,62.475,232500000.0
2008-12-24 09:45:00,62.486,62.511,62.443,62.453,181390000.0
2008-12-24 10:00:00,62.471,62.473,62.435,62.462,201630000.0
2008-12-24 10:15:00,62.472,62.53,62.444,62.467,172570000.0
2008-12-24 10:30:00,62.492,62.515,62.405,62.425,196360000.0
2008-12-24 10:45:00,62.44,62.473,62.396,62.437,192240000.0
2008-12-24 11:00:00,62.468,62.52,62.448,62.49,195830000.0
2008-12-24 11:15:00,62.509,62.58,62.466,62.58,186710000.0
2008-12-24 11:30:00,62.59,62.59,62.509,62.571,169040000.0
2008-12-24 11:45:00,62.605,62.627,62.51,62.565,212600000.0
2008-12-24 12:00:00,62.576,62.667,62.553,62.638,208720000.0
2008-12-24 12:15:00,62.64,62.69,62.624,62.659,201740000.0
2008-12-24 12:30:00,62.679,62.681,62.636,62.658,186320000.0
2008-12-24 12:45:00,62.652,62.694,62.629,62.651,213360000.0
2008-12-24 13:00:00,62.663,62.709,62.648,62.673,759830000.0
2008-12-24 13:15:00,62.691,62.697,62.485,62.588,1233500000.0
2008-12-24 13:30:00,62.61,62.644,62.557,62.577,1150810000.0
2008-12-24 13:45:00,62.601,62.604,62.521,62.549,1308470000.0
2008-12-24 14:00:00,62.564,62.682,62.515,62.658,1441520000.0
2008-12-24 14:15:00,62.666,62.687,62.62,62.657,1378010000.0
2008-12-24 14:30:00,62.672,62.693,62.567,62.628,1222230000.0
2008-12-24 14:45:00,62.65,62.689,62.615,62.65,1296370000.0
2008-12-24 15:00:00,62.671,62.696,62.625,62.651,1277750000.0
2008-12-24 15:15:00,62.66,62.669,62.61,62.639,1375980000.0
2008-12-24 15:30:00,62.643,62.661,62.595,62.62,1025710000.0
2008-12-24 15:45:00,62.643,62.652,62.544,62.581,1054900000.0
2008-12-24 16:00:00,62.581,62.676,62.548,62.606,984380000.0
2008-12-24 16:15:00,62.658,62.674,62.58,62.6,720910000.0
2008-12-24 16:30:00,62.617,62.646,62.571,62.603,1050860000.0
2008-12-24 16:45:00,62.594,62.632,62.561,62.622,1323580000.0
2008-12-24 17:00:00,62.642,62.664,62.579,62.644,1186970000.0
2008-12-24 17:15:00,62.652,62.652,62.565,62.585,927360000.0
2008-12-24 17:30:00,62.613,62.613,62.53,62.547,864940000.0
2008-12-24 17:45:00,62.575,62.575,62.468,62.556,1056920000.0
2008-12-24 18:00:00,62.586,62.586,62.527,62.557,1246100000.0
2008-12-24 18:15:00,62.573,62.573,62.408,62.565,1099310000.0
2008-12-24 18:30:00,62.584,62.663,62.541,62.63,1143370000.0
2008-12-24 18:45:00,62.653,62.679,62.612,62.646,1203620000.0
2008-12-24 19:00:00,62.682,62.733,62.648,62.667,829830000.0
2008-12-24 19:15:00,62.703,62.723,62.644,62.647,1006640000.0
2008-12-24 19:30:00,62.686,62.715,62.638,62.673,868640000.0
2008-12-24 19:45:00,62.698,62.698,62.639,62.678,1269640000.0
2008-12-24 20:00:00,62.701,62.701,62.575,62.619,958270000.0
2008-12-24 20:15:00,62.647,62.674,62.605,62.638,880800000.0
2008-12-24 20:30:00,62.676,62.686,62.567,62.568,1153760000.0
2008-12-24 20:45:00,62.612,62.612,62.556,62.599,913110000.0
2008-12-24 21:00:00,62.676,62.676,62.545,62.585,946100000.0
2008-12-24 21:15:00,62.612,62.632,62.545,62.568,983270000.0
2008-12-24 21:30:00,62.61,62.611,62.44,62.47,1312200000.0
2008-12-24 21:45:00,62.561,62.561,62.316,62.328,1404050000.0
2008-12-24 22:00:00,62.435,62.446,62.286,62.326,969430000.0
2008-12-24 22:15:00,62.454,62.454,62.294,62.339,1125680000.0
2008-12-24 22:30:00,62.439,62.448,62.301,62.328,1079580000.0
2008-12-24 22:45:00,62.435,62.437,62.307,62.391,967730000.0
2008-12-24 23:00:00,62.429,62.466,62.415,62.457,401320000.0
2008-12-24 23:15:00,62.445,62.556,62.437,62.531,390310000.0
2008-12-24 23:30:00,62.445,62.446,62.399,62.399,204760000.0
2008-12-24 23:45:00,62.406,62.458,62.398,62.45,208190000.0
2008-12-25 00:00:00,62.448,62.536,62.37,62.37,370820000.0
2008-12-25 00:15:00,62.404,62.417,62.329,62.361,439710000.0
2008-12-25 00:30:00,62.348,62.547,62.34,62.539,326770000.0
2008-12-25 00:45:00,62.537,62.547,62.478,62.48,371330000.0
2008-12-25 01:00:00,62.487,62.648,62.461,62.63,372910000.0
2008-12-25 01:15:00,62.635,62.647,62.499,62.503,405470000.0
2008-12-25 01:30:00,62.516,62.539,62.507,62.531,393960000.0
2008-12-25 01:45:00,62.537,62.658,62.528,62.64,369560000.0
2008-12-25 02:00:00,62.575,62.577,62.499,62.499,261500000.0
2008-12-25 02:15:00,62.645,62.647,62.507,62.528,393710000.0
2008-12-25 02:30:00,62.636,62.717,62.627,62.71,334220000.0
2008-12-25 02:45:00,62.707,62.746,62.479,62.738,364620000.0
2008-12-25 03:00:00,62.736,62.737,62.62,62.621,301190000.0
2008-12-25 03:15:00,62.546,62.707,62.539,62.7,341070000.0
2008-12-25 03:30:00,62.687,62.687,62.54,62.56,350730000.0
2008-12-25 03:45:00,62.585,62.768,62.58,62.721,311570000.0
2008-12-25 04:00:00,62.794,62.794,62.489,62.528,981570000.0
2008-12-25 04:15:00,62.677,62.677,62.382,62.45,760350000.0
2008-12-25 04:30:00,62.608,62.617,62.446,62.598,483760000.0
2008-12-25 04:45:00,62.45,62.633,62.444,62.613,978120000.0
2008-12-25 05:00:00,62.646,62.661,62.464,62.504,985640000.0
2008-12-25 05:15:00,62.628,62.656,62.491,62.495,908650000.0
2008-12-25 05:30:00,62.636,62.641,62.505,62.519,878750000.0
2008-12-25 05:45:00,62.637,62.637,62.477,62.479,923720000.0
2008-12-25 06:00:00,62.579,62.691,62.475,62.486,882380000.0
2008-12-25 06:15:00,62.535,62.664,62.447,62.658,624840000.0
2008-12-25 06:30:00,62.688,62.688,62.44,62.607,519050000.0
2008-12-25 06:45:00,62.598,62.63,62.429,62.447,1019960000.0
2008-12-25 07:00:00,62.617,62.637,62.437,62.441,690490000.0
2008-12-25 07:15:00,62.558,62.605,62.389,62.389,1153970000.0
2008-12-25 07:30:00,62.514,62.546,62.405,62.409,930890000.0
2008-12-25 07:45:00,62.457,62.568,62.384,62.556,828270000.0
2008-12-25 08:00:00,62.508,62.617,62.381,62.447,899540000.0
2008-12-25 08:15:00,62.607,62.607,62.342,62.342,1179420000.0
2008-12-25 08:30:00,62.459,62.532,62.347,62.367,852180000.0
2008-12-25 08:45:00,62.487,62.572,62.367,62.435,408520000.0
2008-12-25 09:00:00,62.55,62.557,62.346,62.346,139670000.0
2008-12-25 09:15:00,62.463,62.56,62.35,62.559,154670000.0
2008-12-25 09:30:00,62.544,62.572,62.385,62.398,162770000.0
2008-12-25 09:45:00,62.446,62.619,62.201,62.209,200860000.0
2008-12-25 10:00:00,62.256,62.512,62.207,62.207,61520000.0
2008-12-25 10:15:00,62.255,62.637,62.206,62.632,83180000.0
2008-12-25 10:30:00,62.628,62.628,62.432,62.481,51450000.0
2008-12-25 10:45:00,62.494,62.516,62.446,62.451,46430000.0
2008-12-25 11:00:00,62.466,62.472,62.393,62.452,63220000.0
2008-12-25 11:15:00,62.447,62.507,62.447,62.495,69220000.0
2008-12-25 11:30:00,62.503,62.519,62.47,62.5,57310000.0
2008-12-25 11:45:00,62.525,62.528,62.463,62.481,66240000.0
2008-12-25 12:00:00,62.511,62.519,62.483,62.501,34960000.0
2008-12-25 12:15:00,62.506,62.515,62.487,62.501,59110000.0
2008-12-25 12:30:00,62.495,62.499,62.487,62.49,57400000.0
2008-12-25 12:45:00,62.615,62.627,62.499,62.539,47510000.0
2008-12-25 13:00:00,62.515,62.541,62.508,62.534,246470000.0
2008-12-25 13:15:00,62.531,62.556,62.471,62.472,451400000.0
2008-12-25 13:30:00,62.487,62.557,62.483,62.512,456500000.0
2008-12-25 13:45:00,62.506,62.606,62.488,62.49,401250000.0
2008-12-25 14:00:00,62.516,62.518,62.445,62.467,519330000.0
2008-12-25 14:15:00,62.483,62.544,62.464,62.518,427500000.0
2008-12-25 14:30:00,62.507,62.537,62.498,62.528,430210000.0
2008-12-25 14:45:00,62.457,62.7,62.449,62.643,551380000.0
2008-12-25 15:00:00,62.668,62.779,62.656,62.768,434330000.0
2008-12-25 15:15:00,62.757,62.817,62.749,62.81,502180000.0
2008-12-25 15:30:00,62.826,62.936,62.519,62.542,328690000.0
2008-12-25 15:45:00,62.497,62.508,62.481,62.498,325970000.0
2008-12-25 16:00:00,62.508,62.508,62.468,62.471,301650000.0
2008-12-25 16:15:00,62.506,62.516,62.488,62.488,254910000.0
2008-12-25 16:30:00,62.487,62.496,62.429,62.478,349010000.0
2008-12-25 16:45:00,62.497,62.516,62.49,62.5,377170000.0
2008-12-25 17:00:00,62.537,62.587,62.52,62.579,377900000.0
2008-12-25 17:15:00,62.584,62.647,62.575,62.635,294680000.0
2008-12-25 17:30:00,62.666,62.697,62.61,62.61,302360000.0
2008-12-25 17:45:00,62.587,62.618,62.579,62.611,399870000.0
2008-12-25 18:00:00,62.628,62.656,62.618,62.65,376580000.0
2008-12-25 18:15:00,62.697,62.736,62.69,62.722,409490000.0
2008-12-25 18:30:00,62.757,62.817,62.748,62.799,431790000.0
2008-12-25 18:45:00,62.847,62.926,62.841,62.921,351340000.0
2008-12-25 19:00:00,62.945,63.097,62.936,63.087,320370000.0
2008-12-25 19:15:00,63.095,63.168,63.091,63.16,296930000.0
2008-12-25 19:30:00,63.188,63.217,63.179,63.21,378020000.0
2008-12-25 19:45:00,63.227,63.238,63.218,63.227,164060000.0
2008-12-25 20:00:00,63.105,63.108,63.101,63.101,142240000.0
2008-12-25 20:15:00,63.107,63.108,63.1,63.1,387650000.0
2008-12-25 20:30:00,63.108,63.11,63.096,63.1,239950000.0
2008-12-25 21:00:00,63.055,63.055,62.608,62.608,115320000.0
2008-12-25 21:15:00,62.615,62.622,62.599,62.612,447340000.0
2008-12-25 21:30:00,62.615,62.623,62.596,62.606,499680000.0
2008-12-25 22:00:00,62.486,62.5,62.486,62.487,172790000.0
2008-12-25 22:15:00,62.498,62.503,62.489,62.489,499300000.0
2008-12-25 22:30:00,62.496,62.496,62.485,62.485,308170000.0
2008-12-26 00:00:00,62.467,62.467,62.46,62.46,43970000.0
2008-12-26 00:15:00,62.584,62.588,62.471,62.471,432980000.0
2008-12-26 00:30:00,62.456,62.477,62.45,62.464,373250000.0
2008-12-26 00:45:00,62.468,62.486,62.457,62.478,283060000.0
2008-12-26 01:00:00,62.477,62.537,62.471,62.53,371080000.0
2008-12-26 01:15:00,62.574,62.576,62.54,62.542,386920000.0
2008-12-26 01:30:00,62.557,62.569,62.517,62.517,423240000.0
2008-12-26 01:45:00,62.528,62.56,62.458,62.549,381250000.0
2008-12-26 02:00:00,62.578,62.62,62.57,62.61,330240000.0
2008-12-26 02:15:00,62.616,62.646,62.6,62.638,311130000.0
2008-12-26 02:30:00,62.788,62.798,62.699,62.791,401760000.0
2008-12-26 02:45:00,62.806,62.868,62.799,62.8,297470000.0
2008-12-26 03:00:00,62.808,62.808,62.74,62.741,318610000.0
2008-12-26 03:15:00,62.765,62.79,62.73,62.731,384050000.0
2008-12-26 03:30:00,62.696,62.727,62.638,62.722,328580000.0
2008-12-26 03:45:00,62.687,62.69,62.62,62.622,404240000.0
2008-12-26 04:00:00,62.645,62.645,62.542,62.56,992380000.0
2008-12-26 04:15:00,62.592,62.592,62.539,62.539,885170000.0
2008-12-26 04:30:00,62.552,62.552,62.49,62.534,839020000.0
2008-12-26 04:45:00,62.52,62.572,62.495,62.527,1131860000.0
2008-12-26 05:00:00,62.566,62.568,62.483,62.496,1252320000.0
2008-12-26 05:15:00,62.547,62.605,62.497,62.575,1198730000.0
2008-12-26 05:30:00,62.592,62.595,62.547,62.565,1102400000.0
2008-12-26 05:45:00,62.586,62.675,62.55,62.639,996330000.0
2008-12-26 06:00:00,62.656,62.656,62.581,62.616,850470000.0
2008-12-26 06:15:00,62.687,62.703,62.589,62.596,716950000.0
2008-12-26 06:30:00,62.588,62.643,62.542,62.597,738480000.0
2008-12-26 06:45:00,62.617,62.63,62.576,62.598,960270000.0
2008-12-26 07:00:00,62.646,62.646,62.587,62.588,970060000.0
2008-12-26 07:15:00,62.606,62.613,62.567,62.576,1046140000.0
2008-12-26 07:30:00,62.583,62.6,62.559,62.578,1065020000.0
2008-12-26 07:45:00,62.597,62.613,62.57,62.58,1022280000.0
2008-12-26 08:00:00,62.604,62.609,62.564,62.604,1020760000.0
2008-12-26 08:15:00,62.593,62.604,62.557,62.575,1255240000.0
2008-12-26 08:30:00,62.604,62.621,62.56,62.581,1003640000.0
2008-12-26 08:45:00,62.594,62.678,62.583,62.678,388420000.0
2008-12-26 09:00:00,62.659,62.679,62.582,62.594,133620000.0
2008-12-26 09:15:00,62.635,62.635,62.464,62.534,206690000.0
2008-12-26 09:30:00,62.503,62.563,62.503,62.545,155750000.0
2008-12-26 09:45:00,62.562,62.608,62.533,62.601,148290000.0
2008-12-26 10:00:00,62.615,62.633,62.545,62.557,155820000.0
2008-12-26 10:15:00,62.602,62.602,62.532,62.537,164630000.0
2008-12-26 10:30:00,62.592,62.592,62.503,62.528,115710000.0
2008-12-26 10:45:00,62.542,62.586,62.482,62.486,132880000.0
2008-12-26 11:00:00,62.551,62.559,62.482,62.496,170250000.0
2008-12-26 11:15:00,62.535,62.535,62.443,62.479,153160000.0
2008-12-26 11:30:00,62.499,62.566,62.451,62.478,169660000.0
2008-12-26 11:45:00,62.53,62.572,62.463,62.495,118820000.0
2008-12-26 12:00:00,62.528,62.528,62.43,62.457,97290000.0
2008-12-26 12:15:00,62.529,62.55,62.466,62.511,99480000.0
2008-12-26 12:30:00,62.525,62.584,62.476,62.55,92650000.0
2008-12-26 12:45:00,62.526,62.526,62.428,62.449,131660000.0
2008-12-26 13:00:00,62.485,62.519,62.437,62.462,608970000.0
2008-12-26 13:15:00,62.491,62.493,62.419,62.482,1101470000.0
2008-12-26 13:30:00,62.477,62.488,62.418,62.436,804540000.0
2008-12-26 13:45:00,62.462,62.476,62.418,62.449,1169080000.0
2008-12-26 14:00:00,62.489,62.489,62.424,62.434,1225010000.0
2008-12-26 14:15:00,62.474,62.499,62.43,62.448,1267910000.0
2008-12-26 14:30:00,62.475,62.483,62.41,62.477,899970000.0
2008-12-26 14:45:00,62.498,62.5,62.416,62.416,833180000.0
2008-12-26 15:00:00,62.461,62.462,62.415,62.419,1184170000.0
2008-12-26 15:15:00,62.457,62.511,62.409,62.429,1377130000.0
2008-12-26 15:30:00,62.473,62.502,62.418,62.457,950450000.0
2008-12-26 15:45:00,62.483,62.518,62.413,62.448,953260000.0
2008-12-26 16:00:00,62.464,62.509,62.44,62.477,896540000.0
2008-12-26 16:15:00,62.504,62.524,62.469,62.479,710170000.0
2008-12-26 16:30:00,62.528,62.545,62.489,62.519,1022640000.0
2008-12-26 16:45:00,62.544,62.577,62.51,62.528,1151320000.0
2008-12-26 17:00:00,62.52,62.58,62.469,62.474,1200080000.0
2008-12-26 17:15:00,62.536,62.571,62.471,62.545,924140000.0
2008-12-26 17:30:00,62.577,62.577,62.464,62.506,958820000.0
2008-12-26 17:45:00,62.543,62.543,62.487,62.52,1082140000.0
2008-12-26 18:00:00,62.569,62.569,62.477,62.499,1242120000.0
2008-12-26 18:15:00,62.544,62.565,62.49,62.509,1142100000.0
2008-12-26 18:30:00,62.524,62.527,62.458,62.47,1039110000.0
2008-12-26 18:45:00,62.498,62.505,62.449,62.482,1047730000.0
2008-12-26 19:00:00,62.503,62.555,62.48,62.526,824880000.0
2008-12-26 19:15:00,62.545,62.549,62.465,62.472,683080000.0
2008-12-26 19:30:00,62.496,62.534,62.467,62.489,943140000.0
2008-12-26 19:45:00,62.513,62.558,62.465,62.528,1152880000.0
2008-12-26 20:00:00,62.549,62.549,62.48,62.523,1029640000.0
2008-12-26 20:15:00,62.515,62.543,62.478,62.505,1062360000.0
2008-12-26 20:30:00,62.535,62.553,62.478,62.549,1059670000.0
2008-12-26 20:45:00,62.57,62.57,62.45,62.454,1191680000.0
2008-12-26 21:00:00,62.513,62.539,62.394,62.477,1166770000.0
2008-12-26 21:15:00,62.476,62.52,62.354,62.377,1100730000.0
2008-12-26 21:30:00,62.457,62.492,62.336,62.372,1307920000.0
2008-12-26 21:45:00,62.439,62.454,62.303,62.451,1393780000.0
2008-12-26 22:00:00,62.473,62.473,62.353,62.437,1020760000.0
2008-12-26 22:15:00,62.509,62.509,62.359,62.473,1295900000.0
2008-12-26 22:30:00,62.479,62.49,62.4,62.456,1101990000.0
2008-12-26 22:45:00,62.474,62.548,62.414,62.542,1204340000.0
2008-12-26 23:00:00,62.552,62.818,62.524,62.668,1126430000.0
2008-12-26 23:15:00,62.693,62.752,62.583,62.737,759860000.0
2008-12-26 23:30:00,62.744,62.746,62.629,62.725,883190000.0
2008-12-26 23:45:00,62.744,62.808,62.714,62.738,536180000.0
2008-12-29 02:00:00,62.626,62.688,62.559,62.615,859280000.0
2008-12-29 02:15:00,62.63,62.696,62.591,62.696,1111350000.0
2008-12-29 02:30:00,62.717,62.728,62.615,62.707,1128860000.0
2008-12-29 02:45:00,62.733,62.78,62.7,62.762,1103730000.0
2008-12-29 03:00:00,62.776,62.823,62.737,62.804,1007550000.0
2008-12-29 03:15:00,62.827,62.829,62.729,62.765,1052770000.0
2008-12-29 03:30:00,62.785,62.823,62.748,62.804,1186060000.0
2008-12-29 03:45:00,62.822,62.822,62.752,62.806,1064580000.0
2008-12-29 04:00:00,62.792,62.832,62.752,62.765,852570000.0
2008-12-29 04:15:00,62.781,62.814,62.747,62.794,884520000.0
2008-12-29 04:30:00,62.801,62.821,62.665,62.68,882410000.0
2008-12-29 04:45:00,62.703,62.761,62.658,62.745,1143200000.0
2008-12-29 05:00:00,62.75,62.76,62.686,62.695,1261400000.0
2008-12-29 05:15:00,62.71,62.747,62.694,62.73,1270600000.0
2008-12-29 05:30:00,62.733,62.805,62.722,62.803,1423390000.0
2008-12-29 05:45:00,62.796,62.799,62.739,62.766,1071150000.0
2008-12-29 06:00:00,62.768,62.772,62.729,62.731,1398390000.0
2008-12-29 06:15:00,62.745,62.762,62.683,62.704,1640410000.0
2008-12-29 06:30:00,62.721,62.731,62.668,62.694,1290230000.0
2008-12-29 06:45:00,62.712,62.72,62.658,62.667,1160880000.0
2008-12-29 07:00:00,62.694,62.727,62.656,62.669,1169020000.0
2008-12-29 07:15:00,62.699,62.747,62.683,62.723,1208510000.0
2008-12-29 07:30:00,62.75,62.75,62.695,62.726,1058310000.0
2008-12-29 07:45:00,62.734,62.735,62.677,62.735,1111990000.0
2008-12-29 08:00:00,62.738,62.742,62.681,62.688,1297490000.0
2008-12-29 08:15:00,62.682,62.702,62.645,62.69,1041750000.0
2008-12-29 08:30:00,62.699,62.71,62.655,62.669,1008450000.0
2008-12-29 08:45:00,62.672,62.728,62.662,62.702,884550000.0
2008-12-29 09:00:00,62.733,62.733,62.652,62.703,1213810000.0
2008-12-29 09:15:00,62.724,62.725,62.672,62.72,1117450000.0
2008-12-29 09:30:00,62.742,62.761,62.634,62.658,1124040000.0
2008-12-29 09:45:00,62.683,62.697,62.634,62.694,1349800000.0
2008-12-29 10:00:00,62.693,62.739,62.665,62.674,1089190000.0
2008-12-29 10:15:00,62.695,62.757,62.687,62.715,1058220000.0
2008-12-29 10:30:00,62.736,62.822,62.712,62.808,921360000.0
2008-12-29 10:45:00,62.835,62.892,62.791,62.877,1245720000.0
2008-12-29 11:00:00,62.897,62.916,62.785,62.823,1302600000.0
2008-12-29 11:15:00,62.814,62.822,62.717,62.73,1058170000.0
2008-12-29 11:30:00,62.755,62.767,62.679,62.694,730030000.0
2008-12-29 11:45:00,62.712,62.766,62.703,62.711,990380000.0
2008-12-29 12:00:00,62.757,62.779,62.686,62.731,1107270000.0
2008-12-29 12:15:00,62.75,62.826,62.723,62.797,1025970000.0
2008-12-29 12:30:00,62.807,62.885,62.747,62.869,1368170000.0
2008-12-29 12:45:00,62.89,62.891,62.618,62.672,1262900000.0
2008-12-29 13:00:00,62.635,62.704,62.411,62.573,1434270000.0
2008-12-29 13:15:00,62.582,62.649,62.491,62.554,1258050000.0
2008-12-29 13:30:00,62.601,62.646,62.496,62.568,1462350000.0
2008-12-29 13:45:00,62.581,62.602,62.505,62.582,1514780000.0
2008-12-29 14:00:00,62.607,62.674,62.581,62.665,1286960000.0
2008-12-29 14:15:00,62.699,62.739,62.621,62.645,1201530000.0
2008-12-29 14:30:00,62.669,62.707,62.605,62.661,1247390000.0
2008-12-29 14:45:00,62.682,62.772,62.666,62.758,752890000.0
2008-12-29 15:00:00,62.78,62.78,62.709,62.767,179750000.0
2008-12-29 15:15:00,62.791,62.807,62.732,62.763,170980000.0
2008-12-29 15:30:00,62.786,62.786,62.667,62.671,180780000.0
2008-12-29 15:45:00,62.696,62.732,62.658,62.674,138660000.0
2008-12-29 16:00:00,62.709,62.722,62.654,62.68,171950000.0
2008-12-29 16:15:00,62.689,62.72,62.663,62.663,169230000.0
2008-12-29 16:30:00,62.666,62.706,62.636,62.641,167310000.0
2008-12-29 16:45:00,62.669,62.695,62.639,62.672,188620000.0
2008-12-29 17:00:00,62.68,62.688,62.571,62.587,144340000.0
2008-12-29 17:15:00,62.603,62.603,62.491,62.535,132930000.0
2008-12-29 17:30:00,62.542,62.618,62.488,62.507,169430000.0
2008-12-29 17:45:00,62.525,62.588,62.511,62.564,188460000.0
2008-12-29 18:00:00,62.558,62.693,62.544,62.669,188770000.0
2008-12-29 18:15:00,62.691,62.76,62.625,62.628,183870000.0
2008-12-29 18:30:00,62.644,62.746,62.624,62.714,202020000.0
2008-12-29 18:45:00,62.718,62.738,62.64,62.697,172250000.0
2008-12-29 19:00:00,62.718,62.8,62.682,62.757,402990000.0
2008-12-29 19:15:00,62.773,62.801,62.698,62.736,1106890000.0
2008-12-29 19:30:00,62.757,62.777,62.674,62.744,1358510000.0
2008-12-29 19:45:00,62.752,62.772,62.604,62.616,1028630000.0
2008-12-29 20:00:00,62.601,62.64,62.552,62.582,1026530000.0
2008-12-29 20:15:00,62.617,62.617,62.514,62.514,1044810000.0
2008-12-29 20:30:00,62.557,62.559,62.264,62.369,1179900000.0
2008-12-29 20:45:00,62.349,62.555,62.243,62.427,1228740000.0
2008-12-29 21:00:00,62.479,62.479,62.278,62.346,1136690000.0
2008-12-29 21:15:00,62.341,62.577,62.341,62.45,780180000.0
2008-12-29 21:30:00,62.466,62.503,62.41,62.457,878460000.0
2008-12-29 21:45:00,62.499,62.499,62.368,62.465,1036900000.0
2008-12-29 22:00:00,62.492,62.607,62.453,62.57,1023740000.0
2008-12-29 22:15:00,62.591,62.591,62.496,62.549,1283510000.0
2008-12-29 22:30:00,62.583,62.738,62.529,62.684,1242910000.0
2008-12-29 22:45:00,62.716,62.807,62.592,62.613,1405330000.0
2008-12-29 23:00:00,62.667,62.681,62.571,62.631,1237640000.0
2008-12-29 23:15:00,62.656,62.668,62.629,62.646,829950000.0
2008-12-29 23:30:00,62.668,62.671,62.603,62.629,878320000.0
2008-12-29 23:45:00,62.636,62.642,62.495,62.605,1053160000.0
2008-12-30 00:00:00,62.642,62.648,62.593,62.624,958300000.0
2008-12-30 00:15:00,62.65,62.659,62.593,62.616,874170000.0
2008-12-30 00:30:00,62.646,62.647,62.584,62.625,764850000.0
2008-12-30 00:45:00,62.641,62.641,62.593,62.625,801770000.0
2008-12-30 01:00:00,62.669,62.669,62.601,62.624,953200000.0
2008-12-30 01:15:00,62.663,62.798,62.606,62.75,979590000.0
2008-12-30 01:30:00,62.759,62.789,62.719,62.726,932470000.0
2008-12-30 01:45:00,62.749,62.771,62.701,62.724,874620000.0
2008-12-30 02:00:00,62.759,62.813,62.7,62.716,969560000.0
2008-12-30 02:15:00,62.749,62.757,62.69,62.708,805140000.0
2008-12-30 02:30:00,62.734,62.868,62.7,62.845,1006280000.0
2008-12-30 02:45:00,62.879,63.003,62.799,62.861,874280000.0
2008-12-30 03:00:00,62.893,62.959,62.853,62.863,917780000.0
2008-12-30 03:15:00,62.903,62.903,62.764,62.806,1017570000.0
2008-12-30 03:30:00,62.822,62.841,62.786,62.798,903340000.0
2008-12-30 03:45:00,62.822,62.822,62.662,62.7,1159460000.0
2008-12-30 04:00:00,62.735,62.735,62.464,62.485,1107410000.0
2008-12-30 04:15:00,62.519,62.519,62.399,62.46,1028810000.0
2008-12-30 04:30:00,62.491,62.521,62.454,62.51,945440000.0
2008-12-30 04:45:00,62.513,62.568,62.493,62.538,1202580000.0
2008-12-30 05:00:00,62.566,62.568,62.485,62.528,1035240000.0
2008-12-30 05:15:00,62.553,62.58,62.501,62.519,759560000.0
2008-12-30 05:30:00,62.545,62.549,62.474,62.481,1102960000.0
2008-12-30 05:45:00,62.508,62.508,62.445,62.488,1129820000.0
2008-12-30 06:00:00,62.519,62.534,62.471,62.525,1170240000.0
2008-12-30 06:15:00,62.535,62.62,62.496,62.54,939450000.0
2008-12-30 06:30:00,62.57,62.57,62.462,62.468,970430000.0
2008-12-30 06:45:00,62.514,62.514,62.389,62.407,999310000.0
2008-12-30 07:00:00,62.424,62.429,62.37,62.415,1358830000.0
2008-12-30 07:15:00,62.435,62.453,62.403,62.435,988990000.0
2008-12-30 07:30:00,62.457,62.457,62.361,62.377,411940000.0
2008-12-30 07:45:00,62.411,62.459,62.334,62.427,192690000.0
2008-12-30 08:00:00,62.451,62.507,62.401,62.506,182500000.0
2008-12-30 08:15:00,62.482,62.501,62.423,62.467,206640000.0
2008-12-30 08:30:00,62.503,62.519,62.449,62.516,227150000.0
2008-12-30 08:45:00,62.519,62.519,62.464,62.476,196950000.0
2008-12-30 09:00:00,62.51,62.528,62.436,62.507,174690000.0
2008-12-30 09:15:00,62.524,62.631,62.498,62.631,209500000.0
2008-12-30 09:30:00,62.632,62.642,62.525,62.612,358520000.0
2008-12-30 09:45:00,62.605,62.609,62.494,62.529,1369860000.0
2008-12-30 10:00:00,62.541,62.558,62.496,62.508,1219840000.0
2008-12-30 10:15:00,62.526,62.562,62.437,62.446,1136390000.0
2008-12-30 10:30:00,62.459,62.518,62.371,62.458,1502720000.0
2008-12-30 10:45:00,62.488,62.488,62.35,62.399,1453150000.0
2008-12-30 11:00:00,62.438,62.573,62.406,62.513,1239960000.0
2008-12-30 11:15:00,62.532,62.577,62.416,62.428,1345800000.0
2008-12-30 11:30:00,62.47,62.476,62.395,62.42,1251300000.0
2008-12-30 11:45:00,62.448,62.474,62.382,62.402,1334240000.0
2008-12-30 12:00:00,62.414,62.455,62.347,62.422,1131170000.0
2008-12-30 12:15:00,62.452,62.509,62.396,62.41,1108620000.0
2008-12-30 12:30:00,62.447,62.447,62.328,62.348,977170000.0
2008-12-30 12:45:00,62.401,62.447,62.345,62.404,723230000.0
2008-12-30 13:00:00,62.421,62.471,62.369,62.44,895930000.0
2008-12-30 13:15:00,62.469,62.525,62.42,62.444,1292660000.0
2008-12-30 13:30:00,62.461,62.493,62.412,62.459,1242100000.0
2008-12-30 13:45:00,62.491,62.535,62.423,62.535,1025810000.0
2008-12-30 14:00:00,62.579,62.579,62.474,62.527,1062020000.0
2008-12-30 14:15:00,62.545,62.575,62.475,62.552,1009810000.0
2008-12-30 14:30:00,62.543,62.606,62.485,62.559,1335630000.0
2008-12-30 14:45:00,62.592,62.623,62.533,62.568,1121350000.0
2008-12-30 15:00:00,62.583,62.691,62.524,62.631,1075340000.0
2008-12-30 15:15:00,62.657,62.752,62.606,62.738,1194530000.0
2008-12-30 15:30:00,62.756,62.81,62.691,62.736,1418950000.0
2008-12-30 15:45:00,62.773,62.773,62.651,62.696,1249960000.0
2008-12-30 16:00:00,62.71,62.723,62.585,62.611,1300090000.0
2008-12-30 16:15:00,62.634,62.731,62.579,62.694,1088300000.0
2008-12-30 16:30:00,62.715,62.8,62.675,62.682,946710000.0
2008-12-30 16:45:00,62.696,62.723,62.643,62.663,950880000.0
2008-12-30 17:00:00,62.684,62.72,62.56,62.651,764070000.0
2008-12-30 17:15:00,62.702,62.729,62.653,62.694,1052220000.0
2008-12-30 17:30:00,62.717,62.723,62.664,62.708,1270360000.0
2008-12-30 17:45:00,62.744,62.744,62.585,62.607,1246950000.0
2008-12-30 18:00:00,62.619,62.724,62.6,62.711,964880000.0
2008-12-30 18:15:00,62.733,62.791,62.711,62.739,1093400000.0
2008-12-30 18:30:00,62.764,62.778,62.671,62.758,985130000.0
2008-12-30 18:45:00,62.781,62.878,62.73,62.784,1364490000.0
2008-12-30 19:00:00,62.795,62.849,62.744,62.765,1069260000.0
2008-12-30 19:15:00,62.803,62.803,62.703,62.74,1052870000.0
2008-12-30 19:30:00,62.785,62.822,62.721,62.753,1080860000.0
2008-12-30 19:45:00,62.763,62.803,62.719,62.764,1089270000.0
2008-12-30 20:00:00,62.757,62.791,62.706,62.707,1028200000.0
2008-12-30 20:15:00,62.751,62.764,62.702,62.718,1125280000.0
2008-12-30 20:30:00,62.741,62.754,62.694,62.75,1359460000.0
2008-12-30 20:45:00,62.769,62.796,62.702,62.753,1329310000.0
2008-12-30 21:00:00,62.788,62.803,62.741,62.779,1239540000.0
2008-12-30 21:15:00,62.794,62.832,62.745,62.752,1390170000.0
2008-12-30 21:30:00,62.754,62.754,62.673,62.684,1545800000.0
2008-12-30 21:45:00,62.707,62.789,62.677,62.786,1251350000.0
2008-12-30 22:00:00,62.822,62.822,62.696,62.716,1198000000.0
2008-12-30 22:15:00,62.743,62.775,62.716,62.73,1171230000.0
2008-12-30 22:30:00,62.767,62.787,62.708,62.749,1199870000.0
2008-12-30 22:45:00,62.783,62.798,62.73,62.751,1122340000.0
2008-12-30 23:00:00,62.805,62.894,62.779,62.779,1039470000.0
2008-12-30 23:15:00,62.797,62.797,62.745,62.76,672930000.0
2008-12-30 23:30:00,62.813,62.813,62.74,62.741,681340000.0
2008-12-30 23:45:00,62.771,62.821,62.699,62.789,745790000.0
2008-12-31 00:00:00,62.818,62.891,62.77,62.77,1178080000.0
2008-12-31 00:15:00,62.796,62.808,62.755,62.781,681270000.0
2008-12-31 00:30:00,62.747,62.755,62.692,62.697,983450000.0
2008-12-31 00:45:00,62.707,62.802,62.698,62.77,707720000.0
2008-12-31 01:00:00,62.797,62.797,62.679,62.768,1035560000.0
2008-12-31 01:15:00,62.773,62.809,62.716,62.75,1137890000.0
2008-12-31 01:30:00,62.776,62.833,62.709,62.833,1070380000.0
2008-12-31 01:45:00,62.827,62.873,62.809,62.827,1060400000.0
2008-12-31 02:00:00,62.813,62.863,62.779,62.799,896630000.0
2008-12-31 02:15:00,62.776,62.808,62.77,62.788,777520000.0
2008-12-31 02:30:00,62.805,62.812,62.57,62.719,833270000.0
2008-12-31 02:45:00,62.728,62.822,62.72,62.795,351780000.0
2008-12-31 03:00:00,62.827,62.827,62.742,62.776,830900000.0
2008-12-31 03:15:00,62.806,62.843,62.793,62.82,860840000.0
2008-12-31 03:30:00,62.834,62.854,62.688,62.706,847540000.0
2008-12-31 03:45:00,62.746,62.791,62.691,62.788,1101660000.0
2008-12-31 04:00:00,62.822,62.824,62.689,62.705,1103390000.0
2008-12-31 04:15:00,62.717,62.737,62.697,62.71,883830000.0
2008-12-31 04:30:00,62.717,62.722,62.639,62.691,955730000.0
2008-12-31 04:45:00,62.711,62.726,62.68,62.698,1315660000.0
2008-12-31 05:00:00,62.691,62.74,62.683,62.698,995450000.0
2008-12-31 05:15:00,62.713,62.732,62.658,62.698,947210000.0
2008-12-31 05:30:00,62.713,62.794,62.695,62.773,1097480000.0
2008-12-31 05:45:00,62.765,62.781,62.715,62.738,1013960000.0
2008-12-31 06:00:00,62.757,62.775,62.691,62.7,961140000.0
2008-12-31 06:15:00,62.741,62.754,62.686,62.735,1035230000.0
2008-12-31 06:30:00,62.747,62.76,62.695,62.758,958830000.0
2008-12-31 06:45:00,62.758,62.808,62.705,62.705,906450000.0
2008-12-31 07:00:00,62.733,62.807,62.708,62.768,1331960000.0
2008-12-31 07:15:00,62.773,62.799,62.738,62.79,838500000.0
2008-12-31 07:30:00,62.767,62.789,62.711,62.74,313610000.0
2008-12-31 07:45:00,62.761,62.827,62.719,62.823,163420000.0
2008-12-31 08:00:00,62.827,62.97,62.749,62.774,160200000.0
2008-12-31 08:15:00,62.786,62.792,62.721,62.749,169200000.0
2008-12-31 08:30:00,62.764,62.764,62.652,62.693,208220000.0
2008-12-31 08:45:00,62.694,62.741,62.626,62.663,204410000.0
2008-12-31 09:00:00,62.672,62.693,62.579,62.612,198690000.0
2008-12-31 09:15:00,62.616,62.687,62.583,62.64,214460000.0
2008-12-31 09:30:00,62.629,62.647,62.505,62.518,333740000.0
2008-12-31 09:45:00,62.537,62.769,62.52,62.755,1395800000.0
2008-12-31 10:00:00,62.793,62.918,62.598,62.697,1215590000.0
2008-12-31 10:15:00,62.725,62.785,62.631,62.76,1194160000.0
2008-12-31 10:30:00,62.784,62.8,62.564,62.582,1469310000.0
2008-12-31 10:45:00,62.711,62.843,62.577,62.827,1443990000.0
2008-12-31 11:00:00,62.85,62.854,62.641,62.777,1239760000.0
2008-12-31 11:15:00,62.79,62.816,62.771,62.797,1256320000.0
2008-12-31 11:30:00,62.819,62.819,62.709,62.789,1351290000.0
2008-12-31 11:45:00,62.802,62.835,62.761,62.777,1345350000.0
2008-12-31 12:00:00,62.785,62.81,62.606,62.612,1106390000.0
2008-12-31 12:15:00,62.634,62.651,62.425,62.443,1128150000.0
2008-12-31 12:30:00,62.462,62.464,62.393,62.406,973370000.0
2008-12-31 12:45:00,62.434,62.623,62.402,62.417,688100000.0
2008-12-31 13:00:00,62.424,62.519,62.397,62.468,865450000.0
2008-12-31 13:15:00,62.457,62.507,62.422,62.442,1269990000.0
2008-12-31 13:30:00,62.463,62.606,62.442,62.525,1210130000.0
2008-12-31 13:45:00,62.528,62.652,62.477,62.605,1025490000.0
2008-12-31 14:00:00,62.611,62.764,62.552,62.615,1059780000.0
2008-12-31 14:15:00,62.634,62.827,62.613,62.794,1057640000.0
2008-12-31 14:30:00,62.814,62.851,62.686,62.817,1330460000.0
2008-12-31 14:45:00,62.839,62.849,62.782,62.789,1159740000.0
2008-12-31 15:00:00,62.822,62.872,62.805,62.853,1087290000.0
2008-12-31 15:15:00,62.872,62.89,62.731,62.771,1209610000.0
2008-12-31 15:30:00,62.777,62.86,62.678,62.86,1417260000.0
2008-12-31 15:45:00,62.883,62.964,62.813,62.917,1238800000.0
2008-12-31 16:00:00,62.923,62.933,62.735,62.838,1313610000.0
2008-12-31 16:15:00,62.877,62.942,62.822,62.879,1067320000.0
2008-12-31 16:30:00,62.916,62.921,62.7,62.754,944720000.0
2008-12-31 16:45:00,62.798,62.956,62.742,62.875,947460000.0
2008-12-31 17:00:00,62.917,62.944,62.767,62.815,781710000.0
2008-12-31 17:15:00,62.852,62.907,62.779,62.902,1065070000.0
2008-12-31 17:30:00,62.917,63.013,62.816,62.995,1269750000.0
2008-12-31 17:45:00,63.016,63.071,62.803,62.842,1217620000.0
2008-12-31 18:00:00,62.831,63.091,62.8,63.047,981350000.0
2008-12-31 18:15:00,63.081,63.081,62.912,62.912,1071550000.0
2008-12-31 18:30:00,62.931,63.069,62.899,63.036,984290000.0
2008-12-31 18:45:00,63.038,63.185,63.022,63.085,1364350000.0
2008-12-31 19:00:00,63.111,63.112,63.05,63.051,1049370000.0
2008-12-31 19:15:00,63.083,63.217,63.056,63.141,978900000.0
2008-12-31 19:30:00,63.245,63.249,63.033,63.072,1075830000.0
2008-12-31 19:45:00,63.163,63.258,63.067,63.173,1085220000.0
2008-12-31 20:00:00,63.199,63.388,63.056,63.066,1295010000.0
2008-12-31 20:15:00,63.129,63.258,63.07,63.124,1094650000.0
2008-12-31 20:30:00,63.253,63.311,63.109,63.289,1292760000.0
2008-12-31 20:45:00,63.334,63.334,63.098,63.161,1279000000.0
2008-12-31 21:00:00,63.218,63.247,63.067,63.091,1154880000.0
2008-12-31 21:15:00,63.126,63.17,63.051,63.077,1444910000.0
2008-12-31 21:30:00,63.156,63.233,63.072,63.177,1600640000.0
2008-12-31 21:45:00,63.24,63.29,63.173,63.279,1181320000.0
2008-12-31 22:00:00,63.309,63.309,63.123,63.123,1187900000.0
2008-12-31 22:15:00,63.194,63.304,63.116,63.288,1247340000.0
2008-12-31 22:30:00,63.33,63.369,63.148,63.284,1125740000.0
2008-12-31 22:45:00,63.37,63.37,63.195,63.211,1234870000.0
2008-12-31 23:00:00,63.292,63.323,63.194,63.215,1088030000.0
2008-12-31 23:15:00,63.224,63.316,63.179,63.312,306690000.0
2008-12-31 23:30:00,63.246,63.278,63.238,63.272,231390000.0
2008-12-31 23:45:00,63.248,63.295,63.24,63.261,270220000.0
2009-01-01 00:00:00,63.278,63.288,63.151,63.249,403510000.0
2009-01-01 00:15:00,63.255,63.258,63.248,63.251,440950000.0
2009-01-01 00:30:00,63.256,63.259,63.248,63.248,171670000.0
2009-01-01 06:00:00,63.136,63.137,63.127,63.127,331950000.0
2009-01-01 06:15:00,63.138,63.139,63.127,63.131,382920000.0
2009-01-01 07:00:00,63.18,63.349,63.18,63.34,128730000.0
2009-01-01 07:15:00,63.346,63.348,63.338,63.342,366400000.0
2009-01-01 07:30:00,63.346,63.347,63.338,63.34,160740000.0
2009-01-01 10:00:00,63.342,63.377,63.336,63.37,328390000.0
2009-01-01 10:15:00,63.379,63.388,63.268,63.268,390590000.0
2009-01-01 10:30:00,63.355,63.403,63.284,63.395,448400000.0
2009-01-01 10:45:00,63.363,63.498,63.347,63.426,512610000.0
2009-01-01 11:00:00,63.452,63.617,63.447,63.606,369690000.0
2009-01-01 11:15:00,63.625,63.68,63.569,63.616,413920000.0
2009-01-01 11:30:00,63.653,63.766,63.644,63.755,477520000.0
2009-01-01 11:45:00,63.765,63.768,63.678,63.679,412480000.0
2009-01-01 12:00:00,63.753,63.759,63.461,63.526,360080000.0
2009-01-01 12:15:00,63.534,63.539,63.525,63.531,381460000.0
2009-01-01 12:30:00,63.535,63.538,63.53,63.531,88670000.0
2009-01-01 19:45:00,63.481,63.481,63.176,63.36,318490000.0
2009-01-01 20:00:00,63.365,63.408,62.95,62.956,606180000.0
2009-01-01 20:15:00,63.006,63.227,62.957,63.218,555050000.0
2009-01-01 20:30:00,63.266,63.287,62.983,62.988,717940000.0
2009-01-01 20:45:00,63.034,63.278,62.854,62.947,681510000.0
2009-01-01 21:00:00,62.994,63.299,62.943,63.079,544930000.0
2009-01-01 21:15:00,63.127,63.327,62.855,63.248,1050130000.0
2009-01-01 21:30:00,63.268,63.268,62.865,63.14,1065330000.0
2009-01-01 21:45:00,63.159,63.17,62.831,63.06,809690000.0
2009-01-01 22:00:00,63.053,63.053,62.742,62.967,519830000.0
2009-01-01 22:15:00,62.993,63.126,62.814,62.88,1176240000.0
2009-01-01 22:30:00,62.926,63.193,62.869,63.143,617660000.0
2009-01-01 22:45:00,63.147,63.148,63.02,63.078,512550000.0
2009-01-01 23:00:00,63.075,63.079,63.068,63.069,327170000.0
2009-01-01 23:15:00,63.144,63.197,63.06,63.06,237200000.0
2009-01-01 23:30:00,63.106,63.245,63.09,63.09,331500000.0
2009-01-01 23:45:00,63.178,63.227,63.147,63.218,256090000.0
2009-01-02 00:00:00,63.213,63.279,63.122,63.252,1155360000.0
2009-01-02 00:15:00,63.233,63.342,63.185,63.308,1245960000.0
2009-01-02 00:30:00,63.322,63.397,63.292,63.318,1003850000.0
2009-01-02 00:45:00,63.356,63.356,63.283,63.306,897540000.0
2009-01-02 01:00:00,63.308,63.308,63.039,63.057,1052830000.0
2009-01-02 01:15:00,63.05,63.119,63.008,63.098,1167070000.0
2009-01-02 01:30:00,63.118,63.128,63.063,63.078,513480000.0
2009-01-02 01:45:00,63.115,63.146,63.041,63.082,871600000.0
2009-01-02 02:00:00,63.071,63.087,62.948,63.035,978470000.0
2009-01-02 02:15:00,63.038,63.064,62.949,62.956,808700000.0
2009-01-02 02:30:00,62.983,62.983,62.867,62.886,876370000.0
2009-01-02 02:45:00,62.879,63.034,62.879,62.966,809560000.0
2009-01-02 03:00:00,62.995,62.995,62.882,62.889,808240000.0
2009-01-02 03:15:00,62.912,62.912,62.806,62.827,835790000.0
2009-01-02 03:30:00,62.856,62.871,62.789,62.808,890500000.0
2009-01-02 03:45:00,62.842,62.87,62.768,62.804,1182720000.0
2009-01-02 04:00:00,62.829,62.829,62.531,62.581,1149120000.0
2009-01-02 04:15:00,62.613,62.688,62.544,62.615,1041590000.0
2009-01-02 04:30:00,62.642,62.642,62.494,62.506,921430000.0
2009-01-02 04:45:00,62.545,62.618,62.515,62.57,1287110000.0
2009-01-02 05:00:00,62.586,62.605,62.463,62.484,1088700000.0
2009-01-02 05:15:00,62.513,62.552,62.479,62.517,796190000.0
2009-01-02 05:30:00,62.544,62.564,62.493,62.518,1050110000.0
2009-01-02 05:45:00,62.542,62.633,62.514,62.61,1222600000.0
2009-01-02 06:00:00,62.663,62.698,62.552,62.598,1146040000.0
2009-01-02 06:15:00,62.604,62.639,62.532,62.634,1028380000.0
2009-01-02 06:30:00,62.663,62.675,62.618,62.657,940970000.0
2009-01-02 06:45:00,62.673,62.673,62.557,62.56,938620000.0
2009-01-02 07:00:00,62.592,62.667,62.523,62.632,1254700000.0
2009-01-02 07:15:00,62.646,62.694,62.506,62.631,1048750000.0
2009-01-02 07:30:00,62.598,62.645,62.41,62.628,407470000.0
2009-01-02 07:45:00,62.649,62.649,62.517,62.623,182870000.0
2009-01-02 08:00:00,62.608,62.659,62.586,62.659,167760000.0
2009-01-02 08:15:00,62.669,62.687,62.613,62.626,157070000.0
2009-01-02 08:30:00,62.639,62.671,62.585,62.607,213280000.0
2009-01-02 08:45:00,62.618,62.703,62.613,62.686,194760000.0
2009-01-02 09:00:00,62.676,62.743,62.664,62.727,176560000.0
2009-01-02 09:15:00,62.733,62.775,62.646,62.728,206460000.0
2009-01-02 09:30:00,62.719,62.719,62.639,62.653,356630000.0
2009-01-02 09:45:00,62.664,62.719,62.646,62.711,1393320000.0
2009-01-02 10:00:00,62.732,62.754,62.667,62.7,1247070000.0
2009-01-02 10:15:00,62.746,62.774,62.668,62.769,1212660000.0
2009-01-02 10:30:00,62.772,62.816,62.722,62.807,1506940000.0
2009-01-02 10:45:00,62.831,62.842,62.724,62.749,1452270000.0
2009-01-02 11:00:00,62.775,62.775,62.653,62.664,1271470000.0
2009-01-02 11:15:00,62.69,62.783,62.675,62.727,1385340000.0
2009-01-02 11:30:00,62.75,62.783,62.714,62.729,1182240000.0
2009-01-02 11:45:00,62.754,62.762,62.703,62.735,1328120000.0
2009-01-02 12:00:00,62.763,62.907,62.624,62.628,1129710000.0
2009-01-02 12:15:00,62.654,62.716,62.628,62.68,1074570000.0
2009-01-02 12:30:00,62.704,62.72,62.659,62.671,971450000.0
2009-01-02 12:45:00,62.704,62.745,62.639,62.66,613020000.0
2009-01-02 13:00:00,62.698,62.714,62.62,62.638,894810000.0
2009-01-02 13:15:00,62.693,62.693,62.491,62.545,1296880000.0
2009-01-02 13:30:00,62.593,62.655,62.531,62.589,1221230000.0
2009-01-02 13:45:00,62.612,62.62,62.542,62.577,1048850000.0
2009-01-02 14:00:00,62.601,62.642,62.558,62.569,1085320000.0
2009-01-02 14:15:00,62.593,62.64,62.529,62.61,1016550000.0
2009-01-02 14:30:00,62.629,62.662,62.522,62.614,1333850000.0
2009-01-02 14:45:00,62.631,62.631,62.487,62.487,1162650000.0
2009-01-02 15:00:00,62.519,62.519,62.354,62.467,1115230000.0
2009-01-02 15:15:00,62.487,62.513,62.406,62.513,1220720000.0
2009-01-02 15:30:00,62.528,62.538,62.459,62.517,1410550000.0
2009-01-02 15:45:00,62.534,62.544,62.373,62.385,1236560000.0
2009-01-02 16:00:00,62.392,62.48,62.381,62.458,1324300000.0
2009-01-02 16:15:00,62.494,62.502,62.44,62.44,1002770000.0
2009-01-02 16:30:00,62.464,62.508,62.415,62.469,931660000.0
2009-01-02 16:45:00,62.495,62.524,62.415,62.492,935630000.0
2009-01-02 17:00:00,62.518,62.518,62.232,62.373,792110000.0
2009-01-02 17:15:00,62.383,62.466,62.364,62.413,1079260000.0
2009-01-02 17:30:00,62.452,62.583,62.407,62.562,1289280000.0
2009-01-02 17:45:00,62.588,62.657,62.454,62.639,1252580000.0
2009-01-02 18:00:00,62.601,62.631,62.542,62.562,1003070000.0
2009-01-02 18:15:00,62.583,62.584,62.526,62.58,1098360000.0
2009-01-02 18:30:00,62.598,62.642,62.541,62.635,1007240000.0
2009-01-02 18:45:00,62.667,62.761,62.644,62.716,1385400000.0
2009-01-02 19:00:00,62.711,62.833,62.695,62.778,1140860000.0
2009-01-02 19:15:00,62.795,62.89,62.76,62.837,1093720000.0
2009-01-02 19:30:00,62.861,62.861,62.686,62.798,1070680000.0
2009-01-02 19:45:00,62.822,62.826,62.758,62.794,1097310000.0
2009-01-02 20:00:00,62.804,62.813,62.667,62.682,1290810000.0
2009-01-02 20:15:00,62.703,62.724,62.637,62.69,1087250000.0
2009-01-02 20:30:00,62.707,62.933,62.646,62.903,1312060000.0
2009-01-02 20:45:00,62.932,62.991,62.873,62.958,1307340000.0
2009-01-02 21:00:00,62.986,62.996,62.92,62.996,1214850000.0
2009-01-02 21:15:00,63.014,63.299,62.993,63.275,1358360000.0
2009-01-02 21:30:00,63.31,63.341,63.092,63.133,1561830000.0
2009-01-02 21:45:00,63.173,63.203,63.107,63.132,1193190000.0
2009-01-02 22:00:00,63.149,63.149,63.087,63.12,1175230000.0
2009-01-02 22:15:00,63.112,63.116,63.014,63.076,1332370000.0
2009-01-02 22:30:00,63.104,63.18,63.034,63.137,1141110000.0
2009-01-02 22:45:00,63.158,63.193,63.02,63.074,1165310000.0
2009-01-02 23:00:00,63.11,63.11,63.021,63.036,1014920000.0
2009-01-02 23:15:00,63.05,63.136,63.017,63.044,835180000.0
2009-01-02 23:30:00,63.072,63.072,62.814,62.92,880290000.0
2009-01-02 23:45:00,62.914,63.049,62.876,62.922,825500000.0
2009-01-05 02:00:00,63.231,63.314,63.226,63.296,1043740000.0
2009-01-05 02:15:00,63.318,63.341,63.24,63.268,1148280000.0
2009-01-05 02:30:00,63.287,63.397,63.257,63.336,1157470000.0
2009-01-05 02:45:00,63.355,63.44,63.324,63.412,1170060000.0
2009-01-05 03:00:00,63.436,63.438,63.359,63.415,985430000.0
2009-01-05 03:15:00,63.433,63.433,63.217,63.242,1059580000.0
2009-01-05 03:30:00,63.266,63.266,62.977,63.123,1252260000.0
2009-01-05 03:45:00,63.131,63.137,63.051,63.061,1228920000.0
2009-01-05 04:00:00,63.073,63.08,62.936,63.007,820810000.0
2009-01-05 04:15:00,63.008,63.066,62.911,62.92,873080000.0
2009-01-05 04:30:00,62.945,62.962,62.827,62.897,834740000.0
2009-01-05 04:45:00,62.916,62.954,62.85,62.899,1111360000.0
2009-01-05 05:00:00,62.919,62.937,62.873,62.901,1241100000.0
2009-01-05 05:15:00,62.912,62.94,62.885,62.929,1242130000.0
2009-01-05 05:30:00,62.955,62.963,62.921,62.946,1265080000.0
2009-01-05 05:45:00,62.96,62.962,62.873,62.947,1166480000.0
2009-01-05 06:00:00,62.956,62.964,62.895,62.909,1352600000.0
2009-01-05 06:15:00,62.915,62.979,62.905,62.951,1712630000.0
2009-01-05 06:30:00,62.969,62.998,62.687,62.792,1329910000.0
2009-01-05 06:45:00,62.838,62.841,62.74,62.839,1194570000.0
2009-01-05 07:00:00,62.858,62.86,62.765,62.778,1275930000.0
2009-01-05 07:15:00,62.795,62.826,62.767,62.805,1313460000.0
2009-01-05 07:30:00,62.817,62.817,62.753,62.762,1082060000.0
2009-01-05 07:45:00,62.806,62.812,62.739,62.792,1258870000.0
2009-01-05 08:00:00,62.802,62.811,62.721,62.757,1079170000.0
2009-01-05 08:15:00,62.746,62.894,62.735,62.858,1085710000.0
2009-01-05 08:30:00,62.881,62.887,62.769,62.808,1076720000.0
2009-01-05 08:45:00,62.825,62.84,62.78,62.798,1094630000.0
2009-01-05 09:00:00,62.817,62.835,62.721,62.751,1373710000.0
2009-01-05 09:15:00,62.764,62.81,62.701,62.77,999140000.0
2009-01-05 09:30:00,62.799,62.871,62.784,62.848,1078740000.0
2009-01-05 09:45:00,62.87,62.911,62.835,62.887,977390000.0
2009-01-05 10:00:00,62.891,62.957,62.832,62.956,1203060000.0
2009-01-05 10:15:00,62.952,63.082,62.811,63.082,1269150000.0
2009-01-05 10:30:00,63.076,63.214,62.994,63.125,1066670000.0
2009-01-05 10:45:00,63.119,63.182,63.083,63.145,764580000.0
2009-01-05 11:00:00,63.17,63.19,63.087,63.105,943590000.0
2009-01-05 11:15:00,63.108,63.232,63.082,63.193,949520000.0
2009-01-05 11:30:00,63.215,63.483,63.183,63.401,1071090000.0
2009-01-05 11:45:00,63.377,63.395,63.198,63.198,1305420000.0
2009-01-05 12:00:00,63.217,63.289,63.186,63.229,1261860000.0
2009-01-05 12:15:00,63.241,63.338,63.219,63.278,1380600000.0
2009-01-05 12:30:00,63.29,63.29,63.198,63.241,1207140000.0
2009-01-05 12:45:00,63.275,63.327,63.171,63.314,1120740000.0
2009-01-05 13:00:00,63.318,63.373,63.254,63.329,1155330000.0
2009-01-05 13:15:00,63.341,63.392,63.314,63.356,1321180000.0
2009-01-05 13:30:00,63.381,63.404,63.351,63.361,1030890000.0
2009-01-05 13:45:00,63.379,63.409,63.333,63.357,1056100000.0
2009-01-05 14:00:00,63.367,63.371,63.268,63.309,1049410000.0
2009-01-05 14:15:00,63.328,63.431,63.265,63.431,1251820000.0
2009-01-05 14:30:00,63.447,63.473,63.37,63.47,1296110000.0
2009-01-05 14:45:00,63.479,63.479,63.384,63.421,906920000.0
2009-01-05 15:00:00,63.433,63.433,63.34,63.383,725330000.0
2009-01-05 15:15:00,63.417,63.443,63.293,63.358,963750000.0
2009-01-05 15:30:00,63.341,63.35,63.213,63.22,1137910000.0
2009-01-05 15:45:00,63.239,63.254,63.094,63.189,1114290000.0
2009-01-05 16:00:00,63.193,63.204,62.943,63.041,1320320000.0
2009-01-05 16:15:00,62.945,63.233,62.94,63.155,1366230000.0
2009-01-05 16:30:00,63.082,63.181,63.029,63.078,1357110000.0
2009-01-05 16:45:00,63.166,63.167,63.032,63.047,1227470000.0
2009-01-05 17:00:00,63.081,63.181,63.029,63.091,1441470000.0
2009-01-05 17:15:00,63.156,63.158,63.048,63.095,1508260000.0
2009-01-05 17:30:00,63.121,63.156,63.058,63.142,1215170000.0
2009-01-05 17:45:00,63.176,63.241,63.139,63.175,1256610000.0
2009-01-05 18:00:00,63.155,63.274,63.132,63.184,1346390000.0
2009-01-05 18:15:00,63.202,63.27,63.176,63.203,354190000.0
2009-01-05 18:30:00,63.214,63.316,63.193,63.211,196890000.0
2009-01-05 18:45:00,63.24,63.256,63.177,63.206,172260000.0
2009-01-05 19:00:00,63.235,63.315,63.191,63.315,178450000.0
2009-01-05 19:15:00,63.321,63.418,63.301,63.379,210120000.0
2009-01-05 19:30:00,63.394,63.395,63.344,63.366,191530000.0
2009-01-05 19:45:00,63.37,63.395,63.251,63.251,145510000.0
2009-01-05 20:00:00,63.263,63.299,63.213,63.282,176830000.0
2009-01-05 20:15:00,63.304,63.318,63.27,63.298,378820000.0
2009-01-05 20:30:00,63.318,63.345,63.261,63.275,1072510000.0
2009-01-05 20:45:00,63.27,63.281,63.14,63.25,1354700000.0
2009-01-05 21:00:00,63.268,63.325,63.241,63.309,994710000.0
2009-01-05 21:15:00,63.325,63.326,63.213,63.235,963300000.0
2009-01-05 21:30:00,63.239,63.256,63.198,63.248,1054800000.0
2009-01-05 21:45:00,63.277,63.278,63.196,63.201,1160100000.0
2009-01-05 22:00:00,63.198,63.335,63.198,63.305,1204830000.0
2009-01-05 22:15:00,63.298,63.303,63.24,63.246,1122340000.0
2009-01-05 22:30:00,63.257,63.269,63.217,63.24,919480000.0
2009-01-05 22:45:00,63.255,63.348,63.236,63.32,1136480000.0
2009-01-05 23:00:00,63.348,63.44,63.343,63.363,1314980000.0
2009-01-05 23:15:00,63.382,63.407,63.35,63.351,933670000.0
2009-01-05 23:30:00,63.351,63.403,63.325,63.384,1011270000.0
2009-01-05 23:45:00,63.393,63.482,63.203,63.288,1078470000.0
2009-01-06 00:00:00,63.317,63.317,63.153,63.154,1167750000.0
2009-01-06 00:15:00,63.199,63.212,63.121,63.155,881060000.0
2009-01-06 00:30:00,63.157,63.215,63.146,63.157,993360000.0
2009-01-06 00:45:00,63.17,63.208,63.13,63.171,890980000.0
2009-01-06 01:00:00,63.164,63.258,63.147,63.227,847020000.0
2009-01-06 01:15:00,63.218,63.276,63.196,63.231,972890000.0
2009-01-06 01:30:00,63.252,63.271,63.219,63.239,829000000.0
2009-01-06 01:45:00,63.266,63.29,63.217,63.266,973410000.0
2009-01-06 02:00:00,63.274,63.274,63.106,63.134,976960000.0
2009-01-06 02:15:00,63.126,63.193,63.1,63.135,1020850000.0
2009-01-06 02:30:00,63.161,63.203,63.069,63.191,901280000.0
2009-01-06 02:45:00,63.202,63.202,63.1,63.145,912420000.0
2009-01-06 03:00:00,63.17,63.265,63.133,63.245,777300000.0
2009-01-06 03:15:00,63.273,63.273,63.202,63.23,851450000.0
2009-01-06 03:30:00,63.252,63.256,63.201,63.211,890920000.0
2009-01-06 03:45:00,63.224,63.324,63.214,63.319,933690000.0
2009-01-06 04:00:00,63.343,63.354,63.261,63.288,990110000.0
2009-01-06 04:15:00,63.299,63.315,63.235,63.292,843720000.0
2009-01-06 04:30:00,63.314,63.377,63.282,63.377,932250000.0
2009-01-06 04:45:00,63.381,63.381,63.305,63.318,1033380000.0
2009-01-06 05:00:00,63.334,63.336,63.259,63.285,1146920000.0
2009-01-06 05:15:00,63.297,63.297,63.227,63.265,1102010000.0
2009-01-06 05:30:00,63.265,63.307,63.258,63.289,1008640000.0
2009-01-06 05:45:00,63.314,63.321,63.272,63.312,990850000.0
2009-01-06 06:00:00,63.322,63.329,63.273,63.311,1060780000.0
2009-01-06 06:15:00,63.316,63.316,63.135,63.153,1013710000.0
2009-01-06 06:30:00,63.173,63.212,63.054,63.072,1030650000.0
2009-01-06 06:45:00,63.076,63.149,63.045,63.139,1351150000.0
2009-01-06 07:00:00,63.154,63.154,63.085,63.144,1092640000.0
2009-01-06 07:15:00,63.16,63.213,63.096,63.162,905090000.0
2009-01-06 07:30:00,63.173,63.173,63.035,63.067,1189200000.0
2009-01-06 07:45:00,63.082,63.159,63.065,63.114,1139840000.0
2009-01-06 08:00:00,63.142,63.142,63.024,63.053,1029890000.0
2009-01-06 08:15:00,63.045,63.096,63.024,63.087,247470000.0
2009-01-06 08:30:00,63.095,63.101,63.038,63.054,194910000.0
2009-01-06 08:45:00,63.064,63.137,63.044,63.117,209810000.0
2009-01-06 09:00:00,63.129,63.151,63.075,63.086,196430000.0
2009-01-06 09:15:00,63.11,63.141,63.02,63.138,1283680000.0
2009-01-06 09:30:00,63.158,63.304,63.123,63.253,1226410000.0
2009-01-06 09:45:00,63.284,63.365,63.231,63.297,1202500000.0
2009-01-06 10:00:00,63.314,63.391,63.173,63.364,1330380000.0
2009-01-06 10:15:00,63.386,63.386,63.232,63.296,1569430000.0
2009-01-06 10:30:00,63.306,63.337,63.203,63.279,1254840000.0
2009-01-06 10:45:00,63.281,63.329,63.216,63.308,1217190000.0
2009-01-06 11:00:00,63.314,63.39,63.277,63.357,1380120000.0
2009-01-06 11:15:00,63.374,63.374,63.287,63.357,1254390000.0
2009-01-06 11:30:00,63.374,63.394,63.3,63.394,1135570000.0
2009-01-06 11:45:00,63.407,63.435,63.333,63.389,1140060000.0
2009-01-06 12:00:00,63.393,63.482,63.307,63.429,855550000.0
2009-01-06 12:15:00,63.453,63.453,63.361,63.427,793910000.0
2009-01-06 12:30:00,63.452,63.463,63.41,63.443,845140000.0
2009-01-06 12:45:00,63.462,63.524,63.434,63.452,1269760000.0
2009-01-06 13:00:00,63.463,63.464,63.398,63.43,1266560000.0
2009-01-06 13:15:00,63.447,63.593,63.423,63.508,1041100000.0
2009-01-06 13:30:00,63.528,63.628,63.413,63.59,1042640000.0
2009-01-06 13:45:00,63.615,63.615,63.501,63.569,1080320000.0
2009-01-06 14:00:00,63.581,63.613,63.512,63.606,1088420000.0
2009-01-06 14:15:00,63.605,63.608,63.499,63.499,1131820000.0
2009-01-06 14:30:00,63.52,63.561,63.478,63.525,987260000.0
2009-01-06 14:45:00,63.534,63.7,63.513,63.667,1043080000.0
2009-01-06 15:00:00,63.674,63.771,63.647,63.748,1000290000.0
2009-01-06 15:15:00,63.77,63.802,63.662,63.705,1022350000.0
2009-01-06 15:30:00,63.714,63.811,63.707,63.793,1322850000.0
2009-01-06 15:45:00,63.813,63.85,63.753,63.791,1185140000.0
2009-01-06 16:00:00,63.806,63.868,63.783,63.85,1004910000.0
2009-01-06 16:15:00,63.868,63.919,63.761,63.763,843890000.0
2009-01-06 16:30:00,63.795,63.858,63.759,63.84,790990000.0
2009-01-06 16:45:00,63.873,64.046,63.818,63.997,1123040000.0
2009-01-06 17:00:00,64.048,64.071,63.948,63.989,1201330000.0
2009-01-06 17:15:00,63.993,63.993,63.856,63.913,1172870000.0
2009-01-06 17:30:00,63.948,63.969,63.872,63.963,1029690000.0
2009-01-06 17:45:00,63.999,64.001,63.914,63.953,1014590000.0
2009-01-06 18:00:00,63.97,63.97,63.842,63.881,1013930000.0
2009-01-06 18:15:00,63.892,63.913,63.838,63.89,1324320000.0
2009-01-06 18:30:00,63.904,63.947,63.85,63.867,1068290000.0
2009-01-06 18:45:00,63.892,63.905,63.781,63.814,838440000.0
2009-01-06 19:00:00,63.803,63.865,63.767,63.806,1019090000.0
2009-01-06 19:15:00,63.819,63.853,63.753,63.815,1039940000.0
2009-01-06 19:30:00,63.799,63.816,63.759,63.768,1325050000.0
2009-01-06 19:45:00,63.792,63.873,63.766,63.797,1044710000.0
2009-01-06 20:00:00,63.822,63.845,63.588,63.611,1134400000.0
2009-01-06 20:15:00,63.619,63.754,63.548,63.741,1125390000.0
2009-01-06 20:30:00,63.754,63.754,63.609,63.708,1269030000.0
2009-01-06 20:45:00,63.711,63.711,63.584,63.658,1362380000.0
2009-01-06 21:00:00,63.673,63.691,63.597,63.676,1168260000.0
2009-01-06 21:15:00,63.694,63.789,63.645,63.757,1196580000.0
2009-01-06 21:30:00,63.776,63.807,63.738,63.778,1512430000.0
2009-01-06 21:45:00,63.782,63.934,63.775,63.851,1324670000.0
2009-01-06 22:00:00,63.872,63.872,63.759,63.761,1140360000.0
2009-01-06 22:15:00,63.782,63.782,63.699,63.723,1484240000.0
2009-01-06 22:30:00,63.708,63.772,63.669,63.725,1307570000.0
2009-01-06 22:45:00,63.743,63.793,63.715,63.786,1276570000.0
2009-01-06 23:00:00,63.769,63.783,63.725,63.737,1032030000.0
2009-01-06 23:15:00,63.776,63.78,63.638,63.645,783830000.0
2009-01-06 23:30:00,63.663,63.699,63.642,63.648,875530000.0
2009-01-06 23:45:00,63.659,63.691,63.631,63.639,824000000.0
2009-01-07 00:00:00,63.666,63.707,63.644,63.656,1152520000.0
2009-01-07 00:15:00,63.68,63.68,63.636,63.648,1028050000.0
2009-01-07 00:30:00,63.662,63.662,63.55,63.577,944890000.0
2009-01-07 00:45:00,63.603,63.603,63.405,63.504,996080000.0
2009-01-07 01:00:00,63.496,63.496,63.42,63.45,940180000.0
2009-01-07 01:15:00,63.482,63.486,63.41,63.419,982930000.0
2009-01-07 01:30:00,63.451,63.493,63.329,63.371,1063640000.0
2009-01-07 01:45:00,63.393,63.553,63.355,63.53,869810000.0
2009-01-07 02:00:00,63.487,63.666,63.443,63.636,964160000.0
2009-01-07 02:15:00,63.666,63.677,63.503,63.566,1012920000.0
2009-01-07 02:30:00,63.61,63.61,63.532,63.564,879210000.0
2009-01-07 02:45:00,63.595,63.79,63.573,63.642,905600000.0
2009-01-07 03:00:00,63.666,63.743,63.536,63.621,779720000.0
2009-01-07 03:15:00,63.643,63.746,63.6,63.743,842680000.0
2009-01-07 03:30:00,63.763,63.763,63.652,63.706,880460000.0
2009-01-07 03:45:00,63.711,63.773,63.683,63.737,999660000.0
2009-01-07 04:00:00,63.754,63.763,63.697,63.749,979080000.0
2009-01-07 04:15:00,63.776,63.812,63.727,63.769,829870000.0
2009-01-07 04:30:00,63.783,63.783,63.681,63.737,919160000.0
2009-01-07 04:45:00,63.765,63.765,63.621,63.689,1023330000.0
2009-01-07 05:00:00,63.732,63.732,63.627,63.699,1144860000.0
2009-01-07 05:15:00,63.692,63.713,63.615,63.655,1080630000.0
2009-01-07 05:30:00,63.658,63.687,63.587,63.623,1002190000.0
2009-01-07 05:45:00,63.655,63.683,63.607,63.644,1135680000.0
2009-01-07 06:00:00,63.661,63.695,63.628,63.647,916490000.0
2009-01-07 06:15:00,63.673,63.722,63.64,63.675,1004910000.0
2009-01-07 06:30:00,63.692,63.692,63.603,63.658,1024910000.0
2009-01-07 06:45:00,63.669,63.669,63.611,63.638,1342070000.0
2009-01-07 07:00:00,63.651,63.66,63.544,63.583,1126520000.0
2009-01-07 07:15:00,63.606,63.663,63.576,63.621,882040000.0
2009-01-07 07:30:00,63.634,63.674,63.592,63.674,1220910000.0
2009-01-07 07:45:00,63.684,63.728,63.566,63.585,1144610000.0
2009-01-07 08:00:00,63.604,63.69,63.555,63.638,1043770000.0
2009-01-07 08:15:00,63.625,63.654,63.526,63.526,247710000.0
2009-01-07 08:30:00,63.544,63.544,63.379,63.423,196500000.0
2009-01-07 08:45:00,63.448,63.611,63.441,63.564,206780000.0
2009-01-07 09:00:00,63.573,63.669,63.551,63.614,213290000.0
2009-01-07 09:15:00,63.629,63.656,63.527,63.573,1281020000.0
2009-01-07 09:30:00,63.595,63.595,63.507,63.568,1279760000.0
2009-01-07 09:45:00,63.586,63.592,63.454,63.519,1182410000.0
2009-01-07 10:00:00,63.537,63.572,63.453,63.52,1335180000.0
2009-01-07 10:15:00,63.539,63.539,63.401,63.433,1549080000.0
2009-01-07 10:30:00,63.426,63.572,63.318,63.382,1277420000.0
2009-01-07 10:45:00,63.383,63.383,63.124,63.194,1215990000.0
2009-01-07 11:00:00,63.215,63.33,63.184,63.216,1375530000.0
2009-01-07 11:15:00,63.219,63.343,63.046,63.082,1249100000.0
2009-01-07 11:30:00,63.068,63.19,63.047,63.165,1183790000.0
2009-01-07 11:45:00,63.191,63.246,63.099,63.22,1146390000.0
2009-01-07 12:00:00,63.228,63.232,63.136,63.171,851840000.0
2009-01-07 12:15:00,63.188,63.397,63.169,63.337,799610000.0
2009-01-07 12:30:00,63.346,63.409,63.263,63.333,848280000.0
2009-01-07 12:45:00,63.355,63.363,63.255,63.272,1250170000.0
2009-01-07 13:00:00,63.294,63.314,63.146,63.224,1265600000.0
2009-01-07 13:15:00,63.231,63.285,63.186,63.206,1014050000.0
2009-01-07 13:30:00,63.221,63.32,63.177,63.251,1016990000.0
2009-01-07 13:45:00,63.258,63.305,63.148,63.262,1069770000.0
2009-01-07 14:00:00,63.282,63.31,63.215,63.289,1116760000.0
2009-01-07 14:15:00,63.285,63.411,63.265,63.371,1119910000.0
2009-01-07 14:30:00,63.365,63.408,63.325,63.398,992500000.0
2009-01-07 14:45:00,63.408,63.418,63.324,63.345,1033760000.0
2009-01-07 15:00:00,63.361,63.361,63.298,63.328,984660000.0
2009-01-07 15:15:00,63.356,63.356,62.933,63.086,1004280000.0
2009-01-07 15:30:00,63.083,63.129,62.937,63.057,1335930000.0
2009-01-07 15:45:00,63.075,63.223,63.024,63.217,1123530000.0
2009-01-07 16:00:00,63.229,63.229,63.009,63.093,1009530000.0
2009-01-07 16:15:00,63.108,63.225,63.093,63.178,873540000.0
2009-01-07 16:30:00,63.203,63.28,63.085,63.157,784650000.0
2009-01-07 16:45:00,63.171,63.214,63.135,63.179,1122080000.0
2009-01-07 17:00:00,63.171,63.191,63.037,63.11,1207200000.0
2009-01-07 17:15:00,63.108,63.119,62.907,63.021,1155730000.0
2009-01-07 17:30:00,63.036,63.036,62.889,63.018,1047140000.0
2009-01-07 17:45:00,63.024,63.093,62.895,62.993,1020640000.0
2009-01-07 18:00:00,63.003,63.005,62.844,62.903,1015850000.0
2009-01-07 18:15:00,62.901,62.944,62.889,62.929,1305700000.0
2009-01-07 18:30:00,62.958,62.981,62.904,62.977,1084930000.0
2009-01-07 18:45:00,62.994,63.005,62.967,62.974,813570000.0
2009-01-07 19:00:00,62.985,62.998,62.894,62.912,1021230000.0
2009-01-07 19:15:00,62.934,63.012,62.903,62.912,1035080000.0
2009-01-07 19:30:00,62.937,62.952,62.88,62.914,1308760000.0
2009-01-07 19:45:00,62.927,62.946,62.832,62.879,1070760000.0
2009-01-07 20:00:00,62.895,62.986,62.84,62.969,1018420000.0
2009-01-07 20:15:00,62.976,63.034,62.933,63.009,1112880000.0
2009-01-07 20:30:00,63.033,63.107,62.945,62.945,1292330000.0
2009-01-07 20:45:00,62.97,62.972,62.913,62.935,1377010000.0
2009-01-07 21:00:00,62.953,62.953,62.848,62.928,1122460000.0
2009-01-07 21:15:00,62.927,62.977,62.904,62.931,1240130000.0
2009-01-07 21:30:00,62.953,62.989,62.905,62.95,1503610000.0
2009-01-07 21:45:00,62.969,62.992,62.867,62.88,1301630000.0
2009-01-07 22:00:00,62.899,62.899,62.726,62.758,1146850000.0
2009-01-07 22:15:00,62.771,62.838,62.627,62.767,1494520000.0
2009-01-07 22:30:00,62.794,62.845,62.769,62.794,1297170000.0
2009-01-07 22:45:00,62.795,62.903,62.745,62.88,1274500000.0
2009-01-07 23:00:00,62.903,62.903,62.792,62.829,1088830000.0
2009-01-07 23:15:00,62.842,62.885,62.814,62.87,707360000.0
2009-01-07 23:30:00,62.882,62.893,62.856,62.886,845890000.0
2009-01-07 23:45:00,62.914,62.936,62.849,62.916,800040000.0
2009-01-08 00:00:00,62.915,62.918,62.872,62.888,793160000.0
2009-01-08 00:15:00,62.893,62.906,62.837,62.868,1201600000.0
2009-01-08 00:30:00,62.884,62.884,62.732,62.784,720500000.0
2009-01-08 00:45:00,62.817,62.817,62.767,62.814,857270000.0
2009-01-08 01:00:00,62.842,62.904,62.834,62.886,1021250000.0
2009-01-08 01:15:00,62.904,62.932,62.86,62.869,1022880000.0
2009-01-08 01:30:00,62.89,62.892,62.714,62.73,1138100000.0
2009-01-08 01:45:00,62.754,62.854,62.741,62.843,845920000.0
2009-01-08 02:00:00,62.779,62.835,62.743,62.756,957640000.0
2009-01-08 02:15:00,62.753,62.802,62.746,62.778,1035210000.0
2009-01-08 02:30:00,62.796,62.809,62.557,62.602,898930000.0
2009-01-08 02:45:00,62.623,62.623,62.484,62.544,918700000.0
2009-01-08 03:00:00,62.566,62.675,62.54,62.668,777360000.0
2009-01-08 03:15:00,62.691,62.745,62.66,62.726,860290000.0
2009-01-08 03:30:00,62.751,62.806,62.7,62.789,825060000.0
2009-01-08 03:45:00,62.807,62.854,62.763,62.814,974960000.0
2009-01-08 04:00:00,62.833,62.833,62.702,62.71,976090000.0
2009-01-08 04:15:00,62.714,62.732,62.629,62.649,837150000.0
2009-01-08 04:30:00,62.666,62.685,62.612,62.616,920410000.0
2009-01-08 04:45:00,62.624,62.665,62.528,62.627,1029260000.0
2009-01-08 05:00:00,62.642,62.682,62.608,62.642,1138370000.0
2009-01-08 05:15:00,62.664,62.665,62.615,62.64,1055400000.0
2009-01-08 05:30:00,62.663,62.663,62.544,62.603,1016920000.0
2009-01-08 05:45:00,62.615,62.615,62.554,62.556,1171460000.0
2009-01-08 06:00:00,62.576,62.593,62.52,62.52,1052260000.0
2009-01-08 06:15:00,62.526,62.548,62.402,62.408,1001970000.0
2009-01-08 06:30:00,62.444,62.444,62.335,62.387,1027610000.0
2009-01-08 06:45:00,62.419,62.419,62.353,62.388,1327780000.0
2009-01-08 07:00:00,62.393,62.412,62.371,62.38,1091740000.0
2009-01-08 07:15:00,62.403,62.419,62.345,62.41,880660000.0
2009-01-08 07:30:00,62.434,62.444,62.37,62.422,1220350000.0
2009-01-08 07:45:00,62.442,62.455,62.31,62.31,1136580000.0
2009-01-08 08:00:00,62.333,62.333,62.184,62.205,1024840000.0
2009-01-08 08:15:00,62.2,62.204,62.065,62.156,256240000.0
2009-01-08 08:30:00,62.161,62.161,62.046,62.09,208890000.0
2009-01-08 08:45:00,62.108,62.108,61.858,61.886,225180000.0
2009-01-08 09:00:00,61.899,62.072,61.894,62.068,203350000.0
2009-01-08 09:15:00,62.069,62.069,61.956,62.013,1320010000.0
2009-01-08 09:30:00,62.026,62.026,61.821,61.861,1275090000.0
2009-01-08 09:45:00,61.895,61.93,61.764,61.851,1191960000.0
2009-01-08 10:00:00,61.867,61.887,61.726,61.754,1306000000.0
2009-01-08 10:15:00,61.775,61.821,61.67,61.807,1555630000.0
2009-01-08 10:30:00,61.838,61.992,61.818,61.917,1269740000.0
2009-01-08 10:45:00,61.931,61.931,61.825,61.883,1237860000.0
2009-01-08 11:00:00,61.885,61.926,61.802,61.835,1384970000.0
2009-01-08 11:15:00,61.846,62.005,61.829,61.989,1254010000.0
2009-01-08 11:30:00,62.012,62.017,61.948,61.968,1162100000.0
2009-01-08 11:45:00,61.986,62.038,61.963,61.987,1134430000.0
2009-01-08 12:00:00,62.016,62.018,61.858,61.86,836000000.0
2009-01-08 12:15:00,61.893,61.903,61.764,61.772,787000000.0
2009-01-08 12:30:00,61.794,61.794,61.666,61.785,863160000.0
2009-01-08 12:45:00,61.798,61.798,61.69,61.741,1254360000.0
2009-01-08 13:00:00,61.764,61.811,61.688,61.709,1253710000.0
2009-01-08 13:15:00,61.736,61.782,61.694,61.762,1025450000.0
2009-01-08 13:30:00,61.76,61.825,61.74,61.809,960030000.0
2009-01-08 13:45:00,61.794,61.821,61.743,61.743,1077690000.0
2009-01-08 14:00:00,61.764,61.878,61.739,61.794,1219540000.0
2009-01-08 14:15:00,61.823,61.87,61.695,61.747,1153770000.0
2009-01-08 14:30:00,61.772,61.772,61.536,61.565,1032540000.0
2009-01-08 14:45:00,61.592,61.657,61.478,61.51,1036070000.0
2009-01-08 15:00:00,61.533,61.613,61.5,61.556,1002400000.0
2009-01-08 15:15:00,61.575,61.592,61.426,61.443,921700000.0
2009-01-08 15:30:00,61.484,61.551,61.343,61.527,1339620000.0
2009-01-08 15:45:00,61.528,61.665,61.446,61.6,1159510000.0
2009-01-08 16:00:00,61.583,61.627,61.416,61.617,1009090000.0
2009-01-08 16:15:00,61.613,61.709,61.563,61.622,834480000.0
2009-01-08 16:30:00,61.647,61.772,61.623,61.717,777690000.0
2009-01-08 16:45:00,61.734,61.765,61.666,61.666,1126510000.0
2009-01-08 17:00:00,61.685,61.689,61.522,61.548,1188740000.0
2009-01-08 17:15:00,61.564,61.583,61.495,61.504,1147970000.0
2009-01-08 17:30:00,61.516,61.676,61.496,61.676,1039480000.0
2009-01-08 17:45:00,61.685,61.757,61.628,61.628,997540000.0
2009-01-08 18:00:00,61.652,61.721,61.6,61.606,1020670000.0
2009-01-08 18:15:00,61.621,61.631,61.546,61.599,1294280000.0
2009-01-08 18:30:00,61.619,61.72,61.527,61.689,1084780000.0
2009-01-08 18:45:00,61.702,61.702,61.587,61.634,822910000.0
2009-01-08 19:00:00,61.62,61.643,61.553,61.614,1012740000.0
2009-01-08 19:15:00,61.634,61.634,61.534,61.576,1035380000.0
2009-01-08 19:30:00,61.589,61.622,61.5,61.5,1316140000.0
2009-01-08 19:45:00,61.534,61.629,61.502,61.541,1084790000.0
2009-01-08 20:00:00,61.556,61.585,61.503,61.541,1022630000.0
2009-01-08 20:15:00,61.553,61.563,61.497,61.529,1138380000.0
2009-01-08 20:30:00,61.546,61.697,61.526,61.695,1288980000.0
2009-01-08 20:45:00,61.719,61.757,61.599,61.633,1404620000.0
2009-01-08 21:00:00,61.653,61.735,61.632,61.706,1145740000.0
2009-01-08 21:15:00,61.733,61.733,61.66,61.696,1243050000.0
2009-01-08 21:30:00,61.725,61.725,61.621,61.64,1540670000.0
2009-01-08 21:45:00,61.654,61.71,61.623,61.71,1301300000.0
2009-01-08 22:00:00,61.714,61.8,61.656,61.66,1139010000.0
2009-01-08 22:15:00,61.681,61.681,61.564,61.593,1495670000.0
2009-01-08 22:30:00,61.634,61.675,61.59,61.638,1295270000.0
2009-01-08 22:45:00,61.664,61.741,61.601,61.7,1243290000.0
2009-01-08 23:00:00,61.731,61.731,61.649,61.649,1043040000.0
2009-01-08 23:15:00,61.675,61.678,61.621,61.629,812660000.0
2009-01-08 23:30:00,61.644,61.662,61.577,61.603,919780000.0
2009-01-08 23:45:00,61.616,61.674,61.603,61.657,798940000.0
2009-01-09 00:00:00,61.673,61.673,61.571,61.575,1092020000.0
2009-01-09 00:15:00,61.605,61.682,61.559,61.589,1028220000.0
2009-01-09 00:30:00,61.608,61.624,61.575,61.601,765640000.0
2009-01-09 00:45:00,61.627,61.647,61.585,61.61,526430000.0
2009-01-09 01:00:00,61.63,61.69,61.607,61.647,1091970000.0
2009-01-09 01:15:00,61.665,61.773,61.658,61.708,1107180000.0
2009-01-09 01:30:00,61.72,61.721,61.645,61.681,1104140000.0
2009-01-09 01:45:00,61.703,61.743,61.675,61.707,921080000.0
2009-01-09 02:00:00,61.688,61.789,61.678,61.769,979290000.0
2009-01-09 02:15:00,61.803,61.803,61.631,61.631,1011330000.0
2009-01-09 02:30:00,61.644,61.757,61.625,61.757,880340000.0
2009-01-09 02:45:00,61.742,61.742,61.595,61.622,922610000.0
2009-01-09 03:00:00,61.624,61.645,61.505,61.538,796740000.0
2009-01-09 03:15:00,61.551,61.585,61.461,61.524,865980000.0
2009-01-09 03:30:00,61.552,61.578,61.499,61.572,924540000.0
2009-01-09 03:45:00,61.579,61.599,61.541,61.567,908200000.0
2009-01-09 04:00:00,61.584,61.615,61.523,61.6,996550000.0
2009-01-09 04:15:00,61.623,61.65,61.573,61.631,815740000.0
2009-01-09 04:30:00,61.636,61.675,61.587,61.606,920450000.0
2009-01-09 04:45:00,61.612,61.685,61.61,61.684,1032050000.0
2009-01-09 05:00:00,61.692,61.692,61.579,61.638,1150120000.0
2009-01-09 05:15:00,61.657,61.684,61.631,61.665,846490000.0
2009-01-09 05:30:00,61.674,61.724,61.642,61.698,1003540000.0
2009-01-09 05:45:00,61.722,61.743,61.681,61.692,1132990000.0
2009-01-09 06:00:00,61.7,61.724,61.652,61.681,1016090000.0
2009-01-09 06:15:00,61.714,61.714,61.622,61.664,889060000.0
2009-01-09 06:30:00,61.687,61.692,61.641,61.66,1012680000.0
2009-01-09 06:45:00,61.751,61.751,61.654,61.691,1230970000.0
2009-01-09 07:00:00,61.706,61.706,61.574,61.58,1107380000.0
2009-01-09 07:15:00,61.613,61.633,61.543,61.578,893480000.0
2009-01-09 07:30:00,61.578,61.592,61.486,61.546,1183700000.0
2009-01-09 07:45:00,61.556,61.571,61.497,61.537,1148560000.0
2009-01-09 08:00:00,61.559,61.581,61.505,61.555,1054710000.0
2009-01-09 08:15:00,61.558,61.561,61.528,61.558,229650000.0
2009-01-09 08:30:00,61.583,61.617,61.542,61.592,200020000.0
2009-01-09 08:45:00,61.603,61.621,61.499,61.568,222300000.0
2009-01-09 09:00:00,61.598,61.624,61.542,61.623,202660000.0
2009-01-09 09:15:00,61.64,61.721,61.589,61.689,1298000000.0
2009-01-09 09:30:00,61.711,61.735,61.641,61.651,1262420000.0
2009-01-09 09:45:00,61.675,61.682,61.551,61.6,1201880000.0
2009-01-09 10:00:00,61.607,61.625,61.562,61.6,1305350000.0
2009-01-09 10:15:00,61.62,61.657,61.554,61.581,1556760000.0
2009-01-09 10:30:00,61.612,61.666,61.549,61.597,1260380000.0
2009-01-09 10:45:00,61.566,61.626,61.554,61.615,1245830000.0
2009-01-09 11:00:00,61.619,61.631,61.545,61.567,1394250000.0
2009-01-09 11:15:00,61.584,61.584,61.393,61.474,1279270000.0
2009-01-09 11:30:00,61.5,61.503,61.442,61.495,1189000000.0
2009-01-09 11:45:00,61.512,61.561,61.238,61.367,1131010000.0
2009-01-09 12:00:00,61.368,61.399,61.304,61.354,848500000.0
2009-01-09 12:15:00,61.374,61.412,61.341,61.346,794400000.0
2009-01-09 12:30:00,61.367,61.389,61.256,61.308,843520000.0
2009-01-09 12:45:00,61.333,61.367,61.26,61.266,1305530000.0
2009-01-09 13:00:00,61.294,61.358,61.255,61.342,1270440000.0
2009-01-09 13:15:00,61.362,61.453,61.315,61.418,1015000000.0
2009-01-09 13:30:00,61.435,61.479,61.334,61.437,1041750000.0
2009-01-09 13:45:00,61.449,61.456,61.33,61.33,1090500000.0
2009-01-09 14:00:00,61.364,61.382,61.291,61.357,1181130000.0
2009-01-09 14:15:00,61.365,61.424,61.318,61.321,1138080000.0
2009-01-09 14:30:00,61.353,61.367,61.289,61.302,1004960000.0
2009-01-09 14:45:00,61.324,61.361,61.237,61.315,1039930000.0
2009-01-09 15:00:00,61.323,61.414,61.312,61.381,995180000.0
2009-01-09 15:15:00,61.398,61.469,61.317,61.324,1006130000.0
2009-01-09 15:30:00,61.387,61.774,61.302,61.571,1352360000.0
2009-01-09 15:45:00,61.599,61.78,61.514,61.599,1184930000.0
2009-01-09 16:00:00,61.614,61.614,61.382,61.461,1019030000.0
2009-01-09 16:15:00,61.459,61.557,61.382,61.491,865960000.0
2009-01-09 16:30:00,61.472,61.481,61.148,61.191,800160000.0
2009-01-09 16:45:00,61.221,61.241,61.098,61.152,1165790000.0
2009-01-09 17:00:00,61.188,61.24,61.111,61.226,1216230000.0
2009-01-09 17:15:00,61.218,61.228,60.906,60.906,1181720000.0
2009-01-09 17:30:00,60.902,60.902,60.688,60.808,1047700000.0
2009-01-09 17:45:00,60.808,60.892,60.778,60.781,1016590000.0
2009-01-09 18:00:00,60.78,60.822,60.726,60.79,1050390000.0
2009-01-09 18:15:00,60.8,60.888,60.721,60.775,1281490000.0
2009-01-09 18:30:00,60.763,60.825,60.749,60.772,1112880000.0
2009-01-09 18:45:00,60.79,60.813,60.706,60.759,843430000.0
2009-01-09 19:00:00,60.784,60.859,60.752,60.767,1031220000.0
2009-01-09 19:15:00,60.797,60.835,60.73,60.753,986960000.0
2009-01-09 19:30:00,60.776,60.833,60.714,60.72,1353810000.0
2009-01-09 19:45:00,60.735,60.772,60.712,60.729,1155980000.0
2009-01-09 20:00:00,60.744,60.775,60.719,60.769,1098100000.0
2009-01-09 20:15:00,60.774,60.83,60.738,60.819,1113360000.0
2009-01-09 20:30:00,60.845,60.871,60.791,60.818,1281150000.0
2009-01-09 20:45:00,60.838,60.838,60.756,60.776,1384580000.0
2009-01-09 21:00:00,60.789,60.96,60.781,60.855,1139030000.0
2009-01-09 21:15:00,60.886,60.95,60.799,60.873,1203750000.0
2009-01-09 21:30:00,60.893,60.981,60.887,60.91,1522400000.0
2009-01-09 21:45:00,60.919,60.948,60.853,60.918,1290690000.0
2009-01-09 22:00:00,60.928,60.961,60.8,60.813,1115430000.0
2009-01-09 22:15:00,60.845,60.865,60.793,60.828,1473520000.0
2009-01-09 22:30:00,60.848,60.925,60.807,60.807,1297230000.0
2009-01-09 22:45:00,60.856,60.857,60.721,60.743,1258290000.0
2009-01-09 23:00:00,60.767,60.809,60.73,60.805,1074730000.0
2009-01-09 23:15:00,60.823,60.825,60.769,60.778,730930000.0
2009-01-09 23:30:00,60.794,60.814,60.742,60.778,884760000.0
2009-01-09 23:45:00,60.8,60.837,60.785,60.837,907540000.0
2009-01-12 02:00:00,60.668,60.708,60.604,60.604,861370000.0
2009-01-12 02:15:00,60.623,60.641,60.495,60.53,1136430000.0
2009-01-12 02:30:00,60.557,60.557,60.453,60.498,1089100000.0
2009-01-12 02:45:00,60.511,60.575,60.438,60.575,1130430000.0
2009-01-12 03:00:00,60.597,60.605,60.537,60.573,1006830000.0
2009-01-12 03:15:00,60.583,60.71,60.566,60.627,911770000.0
2009-01-12 03:30:00,60.652,60.693,60.563,60.676,1182050000.0
2009-01-12 03:45:00,60.696,60.698,60.636,60.674,1139810000.0
2009-01-12 04:00:00,60.683,60.684,60.62,60.664,893660000.0
2009-01-12 04:15:00,60.689,60.689,60.609,60.622,924880000.0
2009-01-12 04:30:00,60.625,60.669,60.609,60.622,843580000.0
2009-01-12 04:45:00,60.63,60.633,60.579,60.594,1066110000.0
2009-01-12 05:00:00,60.597,60.608,60.529,60.531,1255520000.0
2009-01-12 05:15:00,60.552,60.57,60.526,60.555,1279390000.0
2009-01-12 05:30:00,60.574,60.578,60.501,60.503,1444530000.0
2009-01-12 05:45:00,60.52,60.52,60.443,60.476,1103590000.0
2009-01-12 06:00:00,60.496,60.502,60.461,60.481,1401740000.0
2009-01-12 06:15:00,60.49,60.502,60.457,60.487,1702470000.0
2009-01-12 06:30:00,60.5,60.515,60.458,60.496,1165300000.0
2009-01-12 06:45:00,60.495,60.546,60.484,60.506,1157240000.0
2009-01-12 07:00:00,60.536,60.571,60.497,60.502,1349540000.0
2009-01-12 07:15:00,60.53,60.565,60.493,60.539,1244620000.0
2009-01-12 07:30:00,60.564,60.565,60.495,60.547,1093060000.0
2009-01-12 07:45:00,60.552,60.577,60.52,60.536,1019460000.0
2009-01-12 08:00:00,60.54,60.583,60.49,60.512,1073200000.0
2009-01-12 08:15:00,60.528,60.543,60.439,60.528,1301570000.0
2009-01-12 08:30:00,60.535,60.577,60.511,60.546,1015460000.0
2009-01-12 08:45:00,60.56,60.573,60.499,60.565,1029230000.0
2009-01-12 09:00:00,60.569,60.629,60.562,60.607,795740000.0
2009-01-12 09:15:00,60.63,60.636,60.524,60.543,1089010000.0
2009-01-12 09:30:00,60.544,60.596,60.483,60.546,1313730000.0
2009-01-12 09:45:00,60.57,60.57,60.503,60.505,1011620000.0
2009-01-12 10:00:00,60.526,60.56,60.429,60.485,1026840000.0
2009-01-12 10:15:00,60.497,60.544,60.479,60.515,1059060000.0
2009-01-12 10:30:00,60.516,60.57,60.464,60.529,1162160000.0
2009-01-12 10:45:00,60.551,60.599,60.487,60.543,1199110000.0
2009-01-12 11:00:00,60.559,60.563,60.482,60.538,1132370000.0
2009-01-12 11:15:00,60.548,60.554,60.502,60.531,784700000.0
2009-01-12 11:30:00,60.554,60.576,60.475,60.486,879920000.0
2009-01-12 11:45:00,60.503,60.54,60.483,60.534,982030000.0
2009-01-12 12:00:00,60.549,60.57,60.475,60.488,1142390000.0
2009-01-12 12:15:00,60.491,60.552,60.471,60.514,1306460000.0
2009-01-12 12:30:00,60.53,60.537,60.426,60.454,990180000.0
2009-01-12 12:45:00,60.463,60.484,60.403,60.417,994450000.0
2009-01-12 13:00:00,60.44,60.46,60.41,60.423,1038770000.0
2009-01-12 13:15:00,60.433,60.442,60.289,60.321,1023000000.0
2009-01-12 13:30:00,60.326,60.326,60.147,60.17,1154090000.0
2009-01-12 13:45:00,60.203,60.371,60.161,60.369,1216900000.0
2009-01-12 14:00:00,60.381,60.401,60.315,60.394,1105410000.0
2009-01-12 14:15:00,60.398,60.424,60.346,60.41,1039890000.0
2009-01-12 14:30:00,60.429,60.544,60.404,60.53,1048620000.0
2009-01-12 14:45:00,60.531,60.531,60.463,60.493,1265070000.0
2009-01-12 15:00:00,60.51,60.548,60.467,60.5,1301530000.0
2009-01-12 15:15:00,60.511,60.522,60.411,60.432,868810000.0
2009-01-12 15:30:00,60.466,60.484,60.402,60.415,807530000.0
2009-01-12 15:45:00,60.423,60.464,60.375,60.375,874990000.0
2009-01-12 16:00:00,60.386,60.424,60.326,60.35,1146430000.0
2009-01-12 16:15:00,60.365,60.423,60.323,60.383,1175200000.0
2009-01-12 16:30:00,60.399,60.448,60.321,60.331,1274560000.0
2009-01-12 16:45:00,60.318,60.326,60.195,60.291,1417890000.0
2009-01-12 17:00:00,60.307,60.337,60.038,60.066,1265120000.0
2009-01-12 17:15:00,60.093,60.117,59.995,60.078,1318430000.0
2009-01-12 17:30:00,60.064,60.093,59.959,60.072,1571870000.0
2009-01-12 17:45:00,60.075,60.087,59.912,59.944,1341690000.0
2009-01-12 18:00:00,59.953,59.987,59.795,59.819,1190490000.0
2009-01-12 18:15:00,59.822,59.903,59.78,59.827,1291590000.0
2009-01-12 18:30:00,59.836,59.848,59.706,59.741,1325970000.0
2009-01-12 18:45:00,59.77,59.792,59.68,59.711,186270000.0
2009-01-12 19:00:00,59.72,59.845,59.712,59.805,202630000.0
2009-01-12 19:15:00,59.795,59.834,59.746,59.763,194990000.0
2009-01-12 19:30:00,59.79,59.855,59.775,59.806,209120000.0
2009-01-12 19:45:00,59.815,59.867,59.741,59.827,956300000.0
2009-01-12 20:00:00,59.841,59.915,59.812,59.903,1092360000.0
2009-01-12 20:15:00,59.908,59.959,59.819,59.829,1203720000.0
2009-01-12 20:30:00,59.838,59.863,59.813,59.821,843320000.0
2009-01-12 20:45:00,59.843,59.942,59.83,59.91,1072910000.0
2009-01-12 21:00:00,59.908,59.908,59.785,59.786,1295610000.0
2009-01-12 21:15:00,59.801,59.823,59.773,59.783,1003300000.0
2009-01-12 21:30:00,59.799,59.802,59.736,59.747,956960000.0
2009-01-12 21:45:00,59.763,59.766,59.669,59.751,1008640000.0
2009-01-12 22:00:00,59.758,59.821,59.68,59.684,1146900000.0
2009-01-12 22:15:00,59.709,59.789,59.686,59.759,999500000.0
2009-01-12 22:30:00,59.772,59.785,59.681,59.733,1116130000.0
2009-01-12 22:45:00,59.75,59.807,59.726,59.76,1185830000.0
2009-01-12 23:00:00,59.773,59.809,59.749,59.783,1075430000.0
2009-01-12 23:15:00,59.796,59.846,59.787,59.795,887660000.0
2009-01-12 23:30:00,59.814,59.849,59.79,59.814,751140000.0
2009-01-12 23:45:00,59.833,59.877,59.826,59.847,965330000.0
2009-01-13 00:00:00,59.856,59.945,59.82,59.938,945190000.0
2009-01-13 00:15:00,59.965,59.966,59.884,59.888,920810000.0
2009-01-13 00:30:00,59.895,59.938,59.889,59.918,855980000.0
2009-01-13 00:45:00,59.942,59.982,59.92,59.96,767000000.0
2009-01-13 01:00:00,59.997,59.997,59.909,59.915,905740000.0
2009-01-13 01:15:00,59.936,59.959,59.889,59.915,844860000.0
2009-01-13 01:30:00,59.939,60.046,59.916,60.038,973020000.0
2009-01-13 01:45:00,60.065,60.065,59.965,60.007,950440000.0
2009-01-13 02:00:00,59.98,59.987,59.768,59.771,752930000.0
2009-01-13 02:15:00,59.836,59.864,59.769,59.864,1064650000.0
2009-01-13 02:30:00,59.86,59.926,59.84,59.895,866320000.0
2009-01-13 02:45:00,59.877,59.954,59.868,59.927,1223890000.0
2009-01-13 03:00:00,59.952,59.972,59.867,59.904,1001310000.0
2009-01-13 03:15:00,59.924,59.951,59.891,59.939,928010000.0
2009-01-13 03:30:00,59.945,59.956,59.909,59.917,779650000.0
2009-01-13 03:45:00,59.935,59.945,59.847,59.851,1004990000.0
2009-01-13 04:00:00,59.874,59.894,59.82,59.876,1026860000.0
2009-01-13 04:15:00,59.881,59.953,59.847,59.859,842470000.0
2009-01-13 04:30:00,59.845,59.872,59.794,59.862,732630000.0
2009-01-13 04:45:00,59.839,59.924,59.825,59.906,979970000.0
2009-01-13 05:00:00,59.923,59.924,59.884,59.915,887150000.0
2009-01-13 05:15:00,59.917,59.928,59.89,59.907,866730000.0
2009-01-13 05:30:00,59.925,59.99,59.903,59.987,1177700000.0
2009-01-13 05:45:00,60.004,60.013,59.944,59.958,1075430000.0
2009-01-13 06:00:00,59.974,59.989,59.938,59.958,880520000.0
2009-01-13 06:15:00,59.982,59.998,59.936,59.957,998840000.0
2009-01-13 06:30:00,59.952,59.952,59.815,59.867,1018820000.0
2009-01-13 06:45:00,59.841,59.917,59.841,59.895,959990000.0
2009-01-13 07:00:00,59.926,59.926,59.861,59.903,813410000.0
2009-01-13 07:15:00,59.897,59.936,59.87,59.913,971930000.0
2009-01-13 07:30:00,59.932,59.951,59.876,59.888,1001200000.0
2009-01-13 07:45:00,59.892,59.911,59.789,59.844,985880000.0
2009-01-13 08:00:00,59.859,59.871,59.812,59.828,943610000.0
2009-01-13 08:15:00,59.854,59.914,59.803,59.9,865280000.0
2009-01-13 08:30:00,59.924,59.953,59.877,59.916,1058100000.0
2009-01-13 08:45:00,59.945,59.992,59.901,59.901,1040220000.0
2009-01-13 09:00:00,59.913,59.928,59.812,59.877,1073900000.0
2009-01-13 09:15:00,59.905,59.914,59.754,59.754,910730000.0
2009-01-13 09:30:00,59.76,59.832,59.688,59.819,973810000.0
2009-01-13 09:45:00,59.815,59.861,59.731,59.846,1044470000.0
2009-01-13 10:00:00,59.876,59.891,59.81,59.865,1221220000.0
2009-01-13 10:15:00,59.874,59.874,59.638,59.638,1081850000.0
2009-01-13 10:30:00,59.665,59.731,59.534,59.57,901990000.0
2009-01-13 10:45:00,59.585,59.685,59.553,59.685,762750000.0
2009-01-13 11:00:00,59.711,59.721,59.582,59.64,1057440000.0
2009-01-13 11:15:00,59.647,59.672,59.609,59.631,1187140000.0
2009-01-13 11:30:00,59.636,59.7,59.594,59.682,1132090000.0
2009-01-13 11:45:00,59.7,59.797,59.674,59.73,926190000.0
2009-01-13 12:00:00,59.734,59.821,59.717,59.74,1008250000.0
2009-01-13 12:15:00,59.756,59.797,59.689,59.777,934350000.0
2009-01-13 12:30:00,59.771,59.938,59.754,59.905,1337580000.0
2009-01-13 12:45:00,59.923,59.923,59.811,59.85,1055420000.0
2009-01-13 13:00:00,59.894,59.906,59.765,59.787,825440000.0
2009-01-13 13:15:00,59.815,59.883,59.779,59.883,962970000.0
2009-01-13 13:30:00,59.891,59.895,59.8,59.871,1020690000.0
2009-01-13 13:45:00,59.878,59.962,59.855,59.937,1252790000.0
2009-01-13 14:00:00,59.947,59.999,59.902,59.998,1025420000.0
2009-01-13 14:15:00,59.997,60.004,59.913,59.922,1197060000.0
2009-01-13 14:30:00,59.927,59.935,59.793,59.867,1197260000.0
2009-01-13 14:45:00,59.864,59.997,59.828,59.869,1170210000.0
2009-01-13 15:00:00,59.88,59.985,59.842,59.963,1581460000.0
2009-01-13 15:15:00,59.971,59.999,59.927,59.953,1465510000.0
2009-01-13 15:30:00,59.99,60.198,59.968,60.132,1270090000.0
2009-01-13 15:45:00,60.131,60.271,60.106,60.149,1441520000.0
2009-01-13 16:00:00,60.186,60.186,60.027,60.064,1306200000.0
2009-01-13 16:15:00,60.073,60.12,60.021,60.065,1363510000.0
2009-01-13 16:30:00,60.084,60.187,60.05,60.187,993240000.0
2009-01-13 16:45:00,60.206,60.286,60.169,60.255,1015800000.0
2009-01-13 17:00:00,60.282,60.298,60.203,60.294,1030420000.0
2009-01-13 17:15:00,60.32,60.352,60.158,60.194,732350000.0
2009-01-13 17:30:00,60.206,60.21,60.129,60.174,995450000.0
2009-01-13 17:45:00,60.173,60.18,60.076,60.107,1255980000.0
2009-01-13 18:00:00,60.125,60.235,60.101,60.204,1206480000.0
2009-01-13 18:15:00,60.227,60.227,60.141,60.197,983720000.0
2009-01-13 18:30:00,60.201,60.305,60.183,60.243,1041660000.0
2009-01-13 18:45:00,60.231,60.244,60.164,60.22,1066330000.0
2009-01-13 19:00:00,60.219,60.252,60.17,60.192,1354820000.0
2009-01-13 19:15:00,60.212,60.212,60.123,60.172,1163260000.0
2009-01-13 19:30:00,60.205,60.205,60.133,60.141,1152110000.0
2009-01-13 19:45:00,60.144,60.201,60.133,60.168,1079000000.0
2009-01-13 20:00:00,60.164,60.164,60.065,60.125,990600000.0
2009-01-13 20:15:00,60.134,60.138,60.084,60.107,1070150000.0
2009-01-13 20:30:00,60.112,60.128,59.921,59.932,1207010000.0
2009-01-13 20:45:00,59.947,59.976,59.75,59.773,1252970000.0
2009-01-13 21:00:00,59.819,59.839,59.701,59.827,1165230000.0
2009-01-13 21:15:00,59.844,59.844,59.648,59.649,1364310000.0
2009-01-13 21:30:00,59.67,59.781,59.626,59.717,1564490000.0
2009-01-13 21:45:00,59.725,59.805,59.682,59.78,1269750000.0
2009-01-13 22:00:00,59.795,59.795,59.609,59.634,1111830000.0
2009-01-13 22:15:00,59.653,59.694,59.596,59.683,1450140000.0
2009-01-13 22:30:00,59.714,59.796,59.639,59.753,1292850000.0
2009-01-13 22:45:00,59.759,59.845,59.742,59.819,1270560000.0
2009-01-13 23:00:00,59.832,59.882,59.813,59.855,1032640000.0
2009-01-13 23:15:00,59.863,59.915,59.841,59.898,564080000.0
2009-01-13 23:30:00,59.924,59.962,59.889,59.946,914700000.0
2009-01-13 23:45:00,59.967,60.034,59.954,59.998,756610000.0
2009-01-14 00:00:00,60.022,60.065,59.981,60.007,1109350000.0
2009-01-14 00:15:00,60.022,60.045,59.984,59.988,1026410000.0
2009-01-14 00:30:00,60.003,60.037,59.981,60.017,884980000.0
2009-01-14 00:45:00,60.042,60.064,60.008,60.03,764710000.0
2009-01-14 01:00:00,60.054,60.062,59.991,60.016,1054890000.0
2009-01-14 01:15:00,60.035,60.035,59.979,59.988,671000000.0
2009-01-14 01:30:00,60.003,60.003,59.862,59.955,1106880000.0
2009-01-14 01:45:00,59.973,59.973,59.897,59.94,795180000.0
2009-01-14 02:00:00,59.95,60.071,59.95,60.006,749200000.0
2009-01-14 02:15:00,60.02,60.02,59.963,59.997,1053100000.0
2009-01-14 02:30:00,60.009,60.063,59.951,60.053,865720000.0
2009-01-14 02:45:00,60.084,60.127,60.061,60.119,1180160000.0
2009-01-14 03:00:00,60.143,60.292,60.092,60.223,1061300000.0
2009-01-14 03:15:00,60.238,60.285,60.197,60.231,1059410000.0
2009-01-14 03:30:00,60.243,60.253,60.151,60.176,881360000.0
2009-01-14 03:45:00,60.19,60.256,60.137,60.178,1116140000.0
2009-01-14 04:00:00,60.205,60.254,60.169,60.235,1073910000.0
2009-01-14 04:15:00,60.24,60.271,60.212,60.267,905770000.0
2009-01-14 04:30:00,60.286,60.286,60.154,60.193,732420000.0
2009-01-14 04:45:00,60.205,60.233,60.172,60.211,1002460000.0
2009-01-14 05:00:00,60.242,60.242,60.163,60.225,927000000.0
2009-01-14 05:15:00,60.213,60.238,60.173,60.195,990890000.0
2009-01-14 05:30:00,60.187,60.203,60.111,60.139,1242600000.0
2009-01-14 05:45:00,60.174,60.184,60.084,60.091,1116110000.0
2009-01-14 06:00:00,60.112,60.131,60.082,60.118,931670000.0
2009-01-14 06:15:00,60.112,60.124,60.06,60.107,1116840000.0
2009-01-14 06:30:00,60.122,60.152,60.092,60.135,1036700000.0
2009-01-14 06:45:00,60.153,60.219,60.121,60.209,983440000.0
2009-01-14 07:00:00,60.199,60.372,60.193,60.355,826220000.0
2009-01-14 07:15:00,60.366,60.372,60.302,60.362,1004430000.0
2009-01-14 07:30:00,60.372,60.462,60.347,60.358,1063400000.0
2009-01-14 07:45:00,60.375,60.429,60.363,60.393,1008690000.0
2009-01-14 08:00:00,60.407,60.454,60.394,60.427,1029390000.0
2009-01-14 08:15:00,60.442,60.442,60.351,60.383,856130000.0
2009-01-14 08:30:00,60.389,60.389,60.279,60.286,1080980000.0
2009-01-14 08:45:00,60.314,60.381,60.275,60.321,1038090000.0
2009-01-14 09:00:00,60.335,60.358,60.281,60.342,1115630000.0
2009-01-14 09:15:00,60.354,60.364,60.265,60.324,941030000.0
2009-01-14 09:30:00,60.333,60.361,60.284,60.315,1032400000.0
2009-01-14 09:45:00,60.329,60.473,60.314,60.448,1069920000.0
2009-01-14 10:00:00,60.455,60.53,60.315,60.53,1271210000.0
2009-01-14 10:15:00,60.541,60.541,60.43,60.447,1115520000.0
2009-01-14 10:30:00,60.445,60.501,60.167,60.248,926810000.0
2009-01-14 10:45:00,60.267,60.339,60.154,60.336,764480000.0
2009-01-14 11:00:00,60.346,60.351,60.136,60.141,1053200000.0
2009-01-14 11:15:00,60.157,60.197,60.075,60.179,1229590000.0
2009-01-14 11:30:00,60.193,60.248,60.145,60.157,1174340000.0
2009-01-14 11:45:00,60.154,60.164,59.943,60.006,958240000.0
2009-01-14 12:00:00,60.003,60.016,59.913,59.964,1046830000.0
2009-01-14 12:15:00,59.986,60.052,59.978,60.049,967640000.0
2009-01-14 12:30:00,60.069,60.157,60.014,60.148,1338950000.0
2009-01-14 12:45:00,60.159,60.175,60.1,60.161,1073770000.0
2009-01-14 13:00:00,60.171,60.171,60.081,60.094,868170000.0
2009-01-14 13:15:00,60.1,60.1,60.036,60.088,982720000.0
2009-01-14 13:30:00,60.095,60.112,59.949,59.992,1013490000.0
2009-01-14 13:45:00,59.995,60.072,59.977,59.985,1304760000.0
2009-01-14 14:00:00,60.0,60.062,59.999,60.038,1130140000.0
2009-01-14 14:15:00,60.045,60.07,59.964,59.996,1165290000.0
2009-01-14 14:30:00,60.005,60.084,59.985,60.062,1156580000.0
2009-01-14 14:45:00,60.073,60.074,59.882,59.893,1152030000.0
2009-01-14 15:00:00,59.946,59.946,59.759,59.777,1498130000.0
2009-01-14 15:15:00,59.794,59.823,59.708,59.751,1380520000.0
2009-01-14 15:30:00,59.797,59.797,59.623,59.705,1203760000.0
2009-01-14 15:45:00,59.699,59.72,59.543,59.658,1395540000.0
2009-01-14 16:00:00,59.629,59.654,59.461,59.515,1213520000.0
2009-01-14 16:15:00,59.528,59.593,59.492,59.577,1329480000.0
2009-01-14 16:30:00,59.604,59.611,59.53,59.582,962850000.0
2009-01-14 16:45:00,59.596,59.621,59.493,59.501,964140000.0
2009-01-14 17:00:00,59.499,59.637,59.483,59.556,977940000.0
2009-01-14 17:15:00,59.57,59.57,59.5,59.519,699810000.0
2009-01-14 17:30:00,59.543,59.543,59.251,59.266,981410000.0
2009-01-14 17:45:00,59.28,59.424,59.255,59.387,1252620000.0
2009-01-14 18:00:00,59.402,59.484,59.366,59.423,1178110000.0
2009-01-14 18:15:00,59.408,59.473,59.361,59.407,953040000.0
2009-01-14 18:30:00,59.43,59.657,59.408,59.628,984940000.0
2009-01-14 18:45:00,59.628,59.791,59.589,59.766,1011190000.0
2009-01-14 19:00:00,59.788,59.829,59.651,59.651,1300330000.0
2009-01-14 19:15:00,59.672,59.672,59.575,59.606,1146590000.0
2009-01-14 19:30:00,59.609,59.655,59.572,59.62,1104850000.0
2009-01-14 19:45:00,59.644,59.722,59.581,59.711,1034850000.0
2009-01-14 20:00:00,59.697,59.73,59.643,59.7,970590000.0
2009-01-14 20:15:00,59.704,59.727,59.623,59.671,1052250000.0
2009-01-14 20:30:00,59.68,59.68,59.571,59.571,1192970000.0
2009-01-14 20:45:00,59.605,59.619,59.51,59.526,1203460000.0
2009-01-14 21:00:00,59.543,59.643,59.47,59.594,1155090000.0
2009-01-14 21:15:00,59.614,59.617,59.532,59.609,1328320000.0
2009-01-14 21:30:00,59.628,59.715,59.605,59.68,1498380000.0
2009-01-14 21:45:00,59.704,59.704,59.605,59.685,1228000000.0
2009-01-14 22:00:00,59.682,59.682,59.535,59.569,1091180000.0
2009-01-14 22:15:00,59.569,59.684,59.517,59.644,1388110000.0
2009-01-14 22:30:00,59.644,59.675,59.55,59.568,1241710000.0
2009-01-14 22:45:00,59.592,59.64,59.536,59.587,1217040000.0
2009-01-14 23:00:00,59.611,59.693,59.59,59.656,1019400000.0
2009-01-14 23:15:00,59.673,59.675,59.613,59.628,819760000.0
2009-01-14 23:30:00,59.651,59.658,59.526,59.526,730520000.0
2009-01-14 23:45:00,59.555,59.618,59.54,59.598,888620000.0
2009-01-15 00:00:00,59.612,59.612,59.43,59.446,1031750000.0
2009-01-15 00:15:00,59.461,59.534,59.43,59.485,1233120000.0
2009-01-15 00:30:00,59.506,59.519,59.447,59.458,988220000.0
2009-01-15 00:45:00,59.466,59.48,59.438,59.449,889490000.0
2009-01-15 01:00:00,59.476,59.497,59.435,59.468,928980000.0
2009-01-15 01:15:00,59.483,59.49,59.441,59.477,867640000.0
2009-01-15 01:30:00,59.494,59.524,59.399,59.523,1038880000.0
2009-01-15 01:45:00,59.537,59.656,59.527,59.65,910960000.0
2009-01-15 02:00:00,59.661,59.713,59.624,59.637,764950000.0
2009-01-15 02:15:00,59.655,59.655,59.505,59.577,1071620000.0
2009-01-15 02:30:00,59.616,59.644,59.549,59.619,905100000.0
2009-01-15 02:45:00,59.652,59.68,59.562,59.574,1244660000.0
2009-01-15 03:00:00,59.624,59.674,59.553,59.598,1000460000.0
2009-01-15 03:15:00,59.604,59.683,59.584,59.652,1015070000.0
2009-01-15 03:30:00,59.657,59.684,59.623,59.648,840560000.0
2009-01-15 03:45:00,59.663,59.664,59.571,59.6,1074460000.0
2009-01-15 04:00:00,59.622,59.622,59.516,59.542,1023060000.0
2009-01-15 04:15:00,59.561,59.563,59.496,59.524,837080000.0
2009-01-15 04:30:00,59.528,59.557,59.457,59.506,718200000.0
2009-01-15 04:45:00,59.516,59.516,59.403,59.464,960390000.0
2009-01-15 05:00:00,59.475,59.494,59.444,59.448,889170000.0
2009-01-15 05:15:00,59.478,59.503,59.436,59.459,952060000.0
2009-01-15 05:30:00,59.462,59.474,59.405,59.411,1118380000.0
2009-01-15 05:45:00,59.433,59.433,59.297,59.376,1044130000.0
2009-01-15 06:00:00,59.349,59.382,59.271,59.319,924930000.0
2009-01-15 06:15:00,59.297,59.388,59.291,59.33,1085110000.0
2009-01-15 06:30:00,59.343,59.343,59.212,59.259,993750000.0
2009-01-15 06:45:00,59.268,59.429,59.258,59.399,919490000.0
2009-01-15 07:00:00,59.402,59.402,59.344,59.387,765480000.0
2009-01-15 07:15:00,59.393,59.395,59.313,59.345,859920000.0
2009-01-15 07:30:00,59.354,59.356,59.309,59.332,1062580000.0
2009-01-15 07:45:00,59.345,59.415,59.33,59.406,1024740000.0
2009-01-15 08:00:00,59.403,59.43,59.345,59.377,982270000.0
2009-01-15 08:15:00,59.371,59.432,59.364,59.395,864640000.0
2009-01-15 08:30:00,59.412,59.414,59.325,59.406,1066350000.0
2009-01-15 08:45:00,59.427,59.561,59.41,59.536,1080960000.0
2009-01-15 09:00:00,59.546,59.546,59.411,59.444,1107280000.0
2009-01-15 09:15:00,59.437,59.513,59.395,59.466,957200000.0
2009-01-15 09:30:00,59.47,59.47,59.365,59.394,996250000.0
2009-01-15 09:45:00,59.405,59.46,59.365,59.433,1088000000.0
2009-01-15 10:00:00,59.447,59.564,59.426,59.474,1274400000.0
2009-01-15 10:15:00,59.494,59.522,59.358,59.371,1110300000.0
2009-01-15 10:30:00,59.38,59.394,59.301,59.36,919490000.0
2009-01-15 10:45:00,59.383,59.383,59.104,59.122,761130000.0
2009-01-15 11:00:00,59.113,59.277,59.061,59.229,1063940000.0
2009-01-15 11:15:00,59.236,59.255,59.165,59.183,1222550000.0
2009-01-15 11:30:00,59.211,59.338,59.168,59.234,1154690000.0
2009-01-15 11:45:00,59.259,59.354,59.201,59.247,964110000.0
2009-01-15 12:00:00,59.221,59.397,59.213,59.345,1032590000.0
2009-01-15 12:15:00,59.337,59.35,59.244,59.289,965660000.0
2009-01-15 12:30:00,59.298,59.312,59.214,59.266,1332990000.0
2009-01-15 12:45:00,59.283,59.327,59.244,59.326,1117320000.0
2009-01-15 13:00:00,59.344,59.406,59.317,59.377,855800000.0
2009-01-15 13:15:00,59.381,59.392,59.321,59.363,1001410000.0
2009-01-15 13:30:00,59.383,59.479,59.335,59.404,1007120000.0
2009-01-15 13:45:00,59.415,59.491,59.37,59.447,1296400000.0
2009-01-15 14:00:00,59.464,59.518,59.427,59.513,1156990000.0
2009-01-15 14:15:00,59.522,59.615,59.492,59.511,1180070000.0
2009-01-15 14:30:00,59.526,59.552,59.46,59.484,1184780000.0
2009-01-15 14:45:00,59.498,59.625,59.444,59.591,1144220000.0
2009-01-15 15:00:00,59.601,59.647,59.551,59.616,1520030000.0
2009-01-15 15:15:00,59.656,59.675,59.53,59.53,1406140000.0
2009-01-15 15:30:00,59.519,59.667,59.463,59.629,1208390000.0
2009-01-15 15:45:00,59.634,59.784,59.623,59.732,1380140000.0
2009-01-15 16:00:00,59.721,59.877,59.636,59.808,1256260000.0
2009-01-15 16:15:00,59.828,59.835,59.682,59.761,1319650000.0
2009-01-15 16:30:00,59.796,59.807,59.657,59.684,994020000.0
2009-01-15 16:45:00,59.693,59.711,59.524,59.589,980070000.0
2009-01-15 17:00:00,59.588,59.628,59.467,59.513,977650000.0
2009-01-15 17:15:00,59.523,59.536,59.448,59.509,719760000.0
2009-01-15 17:30:00,59.511,59.637,59.443,59.629,988230000.0
2009-01-15 17:45:00,59.619,59.844,59.595,59.8,1232550000.0
2009-01-15 18:00:00,59.814,59.842,59.684,59.768,1168210000.0
2009-01-15 18:15:00,59.778,59.861,59.723,59.822,976630000.0
2009-01-15 18:30:00,59.843,59.848,59.727,59.746,996990000.0
2009-01-15 18:45:00,59.753,59.794,59.725,59.759,928680000.0
2009-01-15 19:00:00,59.783,59.814,59.65,59.716,1330090000.0
2009-01-15 19:15:00,59.744,59.744,59.622,59.653,1177720000.0
2009-01-15 19:30:00,59.677,59.677,59.476,59.564,1142900000.0
2009-01-15 19:45:00,59.571,59.66,59.546,59.617,1053510000.0
2009-01-15 20:00:00,59.635,59.646,59.592,59.614,979630000.0
2009-01-15 20:15:00,59.634,59.646,59.584,59.609,1067100000.0
2009-01-15 20:30:00,59.624,59.73,59.607,59.703,1227160000.0
2009-01-15 20:45:00,59.726,59.968,59.661,59.953,1235570000.0
2009-01-15 21:00:00,59.991,60.014,59.88,59.893,1191820000.0
2009-01-15 21:15:00,59.954,60.047,59.875,60.009,1381190000.0
2009-01-15 21:30:00,60.02,60.206,60.001,60.206,1577550000.0
2009-01-15 21:45:00,60.201,60.201,59.983,59.997,1275800000.0
2009-01-15 22:00:00,59.993,60.063,59.941,60.004,1126500000.0
2009-01-15 22:15:00,60.013,60.134,59.969,60.017,1451190000.0
2009-01-15 22:30:00,60.029,60.029,59.908,59.952,1283960000.0
2009-01-15 22:45:00,59.95,60.044,59.904,60.038,1255470000.0
2009-01-15 23:00:00,60.064,60.097,60.039,60.07,1018000000.0
2009-01-15 23:15:00,60.081,60.104,60.023,60.047,849300000.0
2009-01-15 23:30:00,60.047,60.076,60.019,60.041,606020000.0
2009-01-15 23:45:00,60.059,60.065,59.998,60.065,731910000.0
2009-01-16 00:00:00,60.088,60.113,60.022,60.095,1095420000.0
2009-01-16 00:15:00,60.115,60.115,60.05,60.084,1127980000.0
2009-01-16 00:30:00,60.074,60.126,59.994,60.119,1067290000.0
2009-01-16 00:45:00,60.134,60.16,60.094,60.106,880850000.0
2009-01-16 01:00:00,60.134,60.184,60.104,60.157,1084300000.0
2009-01-16 01:15:00,60.164,60.215,60.141,60.172,785560000.0
2009-01-16 01:30:00,60.184,60.215,60.151,60.159,906350000.0
2009-01-16 01:45:00,60.19,60.196,60.153,60.181,802970000.0
2009-01-16 02:00:00,60.17,60.262,60.17,60.234,721680000.0
2009-01-16 02:15:00,60.262,60.262,60.162,60.195,997340000.0
2009-01-16 02:30:00,60.209,60.209,60.103,60.167,870530000.0
2009-01-16 02:45:00,60.194,60.289,60.17,60.267,1232560000.0
2009-01-16 03:00:00,60.291,60.302,60.249,60.267,944190000.0
2009-01-16 03:15:00,60.284,60.398,60.26,60.391,1022370000.0
2009-01-16 03:30:00,60.429,60.553,60.379,60.481,854400000.0
2009-01-16 03:45:00,60.495,60.495,60.393,60.456,1055780000.0
2009-01-16 04:00:00,60.47,60.47,60.295,60.317,1035580000.0
2009-01-16 04:15:00,60.34,60.403,60.303,60.379,830890000.0
2009-01-16 04:30:00,60.393,60.441,60.367,60.416,727260000.0
2009-01-16 04:45:00,60.425,60.435,60.381,60.406,954830000.0
2009-01-16 05:00:00,60.433,60.613,60.4,60.585,903920000.0
2009-01-16 05:15:00,60.596,60.596,60.521,60.536,858700000.0
2009-01-16 05:30:00,60.554,60.572,60.492,60.535,1195310000.0
2009-01-16 05:45:00,60.559,60.603,60.539,60.603,1063550000.0
2009-01-16 06:00:00,60.615,60.615,60.571,60.598,941130000.0
2009-01-16 06:15:00,60.614,60.645,60.574,60.637,1069460000.0
2009-01-16 06:30:00,60.621,60.68,60.621,60.64,992330000.0
2009-01-16 06:45:00,60.666,60.697,60.641,60.658,959040000.0
2009-01-16 07:00:00,60.662,60.662,60.52,60.6,784760000.0
2009-01-16 07:15:00,60.624,60.654,60.556,60.638,969310000.0
2009-01-16 07:30:00,60.655,60.667,60.534,60.538,999050000.0
2009-01-16 07:45:00,60.553,60.631,60.522,60.621,962000000.0
2009-01-16 08:00:00,60.626,60.657,60.593,60.599,986180000.0
2009-01-16 08:15:00,60.624,60.655,60.545,60.61,815220000.0
2009-01-16 08:30:00,60.633,60.644,60.553,60.586,1034210000.0
2009-01-16 08:45:00,60.651,60.651,60.556,60.588,1030080000.0
2009-01-16 09:00:00,60.606,60.679,60.536,60.666,1054660000.0
2009-01-16 09:15:00,60.681,60.713,60.654,60.674,903120000.0
2009-01-16 09:30:00,60.693,60.694,60.641,60.651,995900000.0
2009-01-16 09:45:00,60.665,60.665,60.573,60.635,1030110000.0
2009-01-16 10:00:00,60.663,60.663,60.516,60.544,1227000000.0
2009-01-16 10:15:00,60.556,60.558,60.436,60.535,1067650000.0
2009-01-16 10:30:00,60.544,60.628,60.486,60.604,904060000.0
2009-01-16 10:45:00,60.612,60.693,60.554,60.659,735030000.0
2009-01-16 11:00:00,60.67,60.694,60.602,60.674,1018910000.0
2009-01-16 11:15:00,60.689,60.706,60.618,60.646,1185910000.0
2009-01-16 11:30:00,60.657,60.784,60.617,60.76,1141170000.0
2009-01-16 11:45:00,60.777,60.836,60.737,60.781,916110000.0
2009-01-16 12:00:00,60.811,60.851,60.742,60.793,1008310000.0
2009-01-16 12:15:00,60.804,60.809,60.705,60.808,920890000.0
2009-01-16 12:30:00,60.835,60.951,60.789,60.878,1308710000.0
2009-01-16 12:45:00,60.907,60.952,60.869,60.921,1060810000.0
2009-01-16 13:00:00,60.907,60.992,60.809,60.929,845080000.0
2009-01-16 13:15:00,60.94,60.954,60.87,60.919,906920000.0
2009-01-16 13:30:00,60.926,61.016,60.908,60.999,1034660000.0
2009-01-16 13:45:00,61.013,61.013,60.94,61.013,1347970000.0
2009-01-16 14:00:00,61.044,61.044,60.876,60.95,1177350000.0
2009-01-16 14:15:00,60.982,60.985,60.919,60.958,1187820000.0
2009-01-16 14:30:00,60.973,60.973,60.832,60.878,1198930000.0
2009-01-16 14:45:00,60.9,60.931,60.828,60.917,1181640000.0
2009-01-16 15:00:00,60.948,60.948,60.781,60.851,1556840000.0
2009-01-16 15:15:00,60.863,60.867,60.717,60.79,1442040000.0
2009-01-16 15:30:00,60.82,60.82,60.708,60.726,1229770000.0
2009-01-16 15:45:00,60.739,60.772,60.684,60.714,1446650000.0
2009-01-16 16:00:00,60.73,60.858,60.642,60.843,1259990000.0
2009-01-16 16:15:00,60.833,60.884,60.783,60.882,1361600000.0
2009-01-16 16:30:00,60.904,60.928,60.801,60.817,998180000.0
2009-01-16 16:45:00,60.842,60.863,60.751,60.755,1025660000.0
2009-01-16 17:00:00,60.774,60.858,60.745,60.773,1033450000.0
2009-01-16 17:15:00,60.792,60.841,60.708,60.82,746350000.0
2009-01-16 17:30:00,60.856,61.022,60.833,60.978,1049470000.0
2009-01-16 17:45:00,60.96,60.986,60.824,60.83,1293740000.0
2009-01-16 18:00:00,60.858,60.903,60.761,60.777,1208510000.0
2009-01-16 18:15:00,60.802,60.802,60.629,60.724,968250000.0
2009-01-16 18:30:00,60.745,60.745,60.581,60.634,1006910000.0
2009-01-16 18:45:00,60.648,60.678,60.528,60.543,1047310000.0
2009-01-16 19:00:00,60.553,60.562,60.393,60.417,1344730000.0
2009-01-16 19:15:00,60.435,60.435,60.314,60.329,1173000000.0
2009-01-16 19:30:00,60.337,60.434,60.316,60.403,1159560000.0
2009-01-16 19:45:00,60.413,60.562,60.391,60.524,1054560000.0
2009-01-16 20:00:00,60.551,60.624,60.529,60.591,979420000.0
2009-01-16 20:15:00,60.604,60.604,60.473,60.515,1090090000.0
2009-01-16 20:30:00,60.527,60.594,60.514,60.567,1222990000.0
2009-01-16 20:45:00,60.583,60.593,60.492,60.593,1246170000.0
2009-01-16 21:00:00,60.618,60.752,60.564,60.752,1181810000.0
2009-01-16 21:15:00,60.771,60.771,60.633,60.697,1376490000.0
2009-01-16 21:30:00,60.724,60.733,60.647,60.698,1584850000.0
2009-01-16 21:45:00,60.709,60.796,60.687,60.792,1296130000.0
2009-01-16 22:00:00,60.8,60.854,60.695,60.816,1105600000.0
2009-01-16 22:15:00,60.841,60.862,60.77,60.77,1428640000.0
2009-01-16 22:30:00,60.794,60.799,60.731,60.746,1284000000.0
2009-01-16 22:45:00,60.774,60.797,60.728,60.796,1281760000.0
2009-01-16 23:00:00,60.778,60.835,60.752,60.826,1047380000.0
2009-01-16 23:15:00,60.853,60.882,60.822,60.876,648080000.0
2009-01-16 23:30:00,60.882,60.904,60.863,60.888,857400000.0
2009-01-16 23:45:00,60.869,60.889,60.794,60.843,807650000.0
2009-01-19 02:00:00,61.423,61.529,61.406,61.507,871470000.0
2009-01-19 02:15:00,61.529,61.573,61.327,61.366,1114010000.0
2009-01-19 02:30:00,61.36,61.372,61.32,61.351,894070000.0
2009-01-19 02:45:00,61.381,61.382,61.23,61.236,1091290000.0
2009-01-19 03:00:00,61.266,61.271,61.111,61.141,1019560000.0
2009-01-19 03:15:00,61.173,61.184,61.032,61.085,1063560000.0
2009-01-19 03:30:00,61.122,61.159,61.038,61.157,1228050000.0
2009-01-19 03:45:00,61.179,61.222,61.119,61.19,1154480000.0
2009-01-19 04:00:00,61.222,61.262,61.184,61.214,870070000.0
2009-01-19 04:15:00,61.228,61.239,61.13,61.132,883040000.0
2009-01-19 04:30:00,61.167,61.179,61.094,61.15,857570000.0
2009-01-19 04:45:00,61.165,61.167,61.109,61.157,976690000.0
2009-01-19 05:00:00,61.163,61.256,61.132,61.242,1241800000.0
2009-01-19 05:15:00,61.265,61.273,61.188,61.239,1288250000.0
2009-01-19 05:30:00,61.245,61.248,61.092,61.107,1428810000.0
2009-01-19 05:45:00,61.109,61.147,61.045,61.054,1174910000.0
2009-01-19 06:00:00,61.076,61.128,60.999,61.097,1333110000.0
2009-01-19 06:15:00,61.115,61.155,61.095,61.108,1701650000.0
2009-01-19 06:30:00,61.13,61.148,61.07,61.118,1460820000.0
2009-01-19 06:45:00,61.126,61.132,61.031,61.064,1259870000.0
2009-01-19 07:00:00,61.098,61.123,60.996,61.021,1269110000.0
2009-01-19 07:15:00,61.02,61.077,60.956,61.013,1196810000.0
2009-01-19 07:30:00,60.999,61.007,60.886,60.944,985920000.0
2009-01-19 07:45:00,60.926,61.014,60.925,61.013,879680000.0
2009-01-19 08:00:00,61.013,61.042,60.979,61.036,935850000.0
2009-01-19 08:15:00,61.025,61.05,60.93,60.934,1063760000.0
2009-01-19 08:30:00,60.952,61.042,60.929,60.959,1177310000.0
2009-01-19 08:45:00,60.969,60.969,60.871,60.889,1352170000.0
2009-01-19 09:00:00,60.898,60.898,60.688,60.723,1043530000.0
2009-01-19 09:15:00,60.748,60.748,60.504,60.628,1045860000.0
2009-01-19 09:30:00,60.639,60.658,60.561,60.572,985570000.0
2009-01-19 09:45:00,60.591,60.723,60.491,60.7,1218430000.0
2009-01-19 10:00:00,60.729,60.73,60.613,60.714,1306330000.0
2009-01-19 10:15:00,60.717,60.812,60.696,60.776,1036210000.0
2009-01-19 10:30:00,60.778,60.784,60.576,60.602,753310000.0
2009-01-19 10:45:00,60.612,60.722,60.539,60.697,1037700000.0
2009-01-19 11:00:00,60.723,60.759,60.647,60.683,1032980000.0
2009-01-19 11:15:00,60.7,60.72,60.592,60.665,1028640000.0
2009-01-19 11:30:00,60.696,60.709,60.557,60.617,1370890000.0
2009-01-19 11:45:00,60.625,60.666,60.565,60.565,1265420000.0
2009-01-19 12:00:00,60.583,60.658,60.557,60.624,1419380000.0
2009-01-19 12:15:00,60.627,60.712,60.586,60.7,1257740000.0
2009-01-19 12:30:00,60.713,60.715,60.645,60.661,1461070000.0
2009-01-19 12:45:00,60.681,60.73,60.597,60.624,1583840000.0
2009-01-19 13:00:00,60.626,60.692,60.593,60.684,1200260000.0
2009-01-19 13:15:00,60.688,60.688,60.604,60.653,1203430000.0
2009-01-19 13:30:00,60.656,60.662,60.562,60.569,1179480000.0
2009-01-19 13:45:00,60.596,60.649,60.516,60.583,1117780000.0
2009-01-19 14:00:00,60.6,60.658,60.572,60.609,1295360000.0
2009-01-19 14:15:00,60.637,60.637,60.565,60.606,1001500000.0
2009-01-19 14:30:00,60.592,60.599,60.502,60.551,983070000.0
2009-01-19 14:45:00,60.561,60.585,60.526,60.539,865500000.0
2009-01-19 15:00:00,60.557,60.557,60.426,60.444,1097860000.0
2009-01-19 15:15:00,60.444,60.483,60.288,60.44,1355600000.0
2009-01-19 15:30:00,60.454,60.511,60.403,60.439,967760000.0
2009-01-19 15:45:00,60.444,60.448,60.305,60.402,1032190000.0
2009-01-19 16:00:00,60.423,60.486,60.412,60.425,960640000.0
2009-01-19 16:15:00,60.445,60.496,60.418,60.479,1174110000.0
2009-01-19 16:30:00,60.491,60.502,60.435,60.441,1240180000.0
2009-01-19 16:45:00,60.447,60.448,60.319,60.347,1045040000.0
2009-01-19 17:00:00,60.348,60.374,60.246,60.351,747580000.0
2009-01-19 17:15:00,60.378,60.431,60.314,60.389,923070000.0
2009-01-19 17:30:00,60.411,60.464,60.38,60.445,1090050000.0
2009-01-19 17:45:00,60.459,60.511,60.388,60.434,1281970000.0
2009-01-19 18:00:00,60.414,60.451,60.365,60.399,1054450000.0
2009-01-19 18:15:00,60.421,60.453,60.379,60.452,1002360000.0
2009-01-19 18:30:00,60.441,60.455,60.392,60.416,868070000.0
2009-01-19 18:45:00,60.441,60.462,60.373,60.425,979140000.0
2009-01-19 19:00:00,60.43,60.444,60.378,60.402,951670000.0
2009-01-19 19:15:00,60.432,60.473,60.401,60.464,974740000.0
2009-01-19 19:30:00,60.476,60.49,60.425,60.453,753910000.0
2009-01-19 19:45:00,60.468,60.499,60.446,60.499,930620000.0
2009-01-19 20:00:00,60.51,60.524,60.44,60.478,932360000.0
2009-01-19 20:15:00,60.475,60.566,60.469,60.532,921300000.0
2009-01-19 20:30:00,60.545,60.546,60.465,60.515,913660000.0
2009-01-19 20:45:00,60.536,60.606,60.488,60.601,735860000.0
2009-01-19 21:00:00,60.621,60.671,60.591,60.628,918860000.0
2009-01-19 21:15:00,60.646,60.669,60.574,60.636,961550000.0
2009-01-19 21:30:00,60.652,60.704,60.624,60.647,1050590000.0
2009-01-19 21:45:00,60.672,60.708,60.64,60.666,922080000.0
2009-01-19 22:00:00,60.704,60.734,60.656,60.706,1052530000.0
2009-01-19 22:15:00,60.728,60.737,60.666,60.675,1160190000.0
2009-01-19 22:30:00,60.701,60.707,60.647,60.669,944200000.0
2009-01-19 22:45:00,60.691,60.729,60.66,60.729,876650000.0
2009-01-19 23:00:00,60.714,60.716,60.571,60.571,949760000.0
2009-01-19 23:15:00,60.6,60.677,60.567,60.67,666960000.0
2009-01-19 23:30:00,60.673,60.677,60.59,60.598,830070000.0
2009-01-19 23:45:00,60.632,60.633,60.493,60.493,988160000.0
2009-01-20 00:00:00,60.511,60.575,60.443,60.448,1057970000.0
2009-01-20 00:15:00,60.48,60.537,60.449,60.503,820720000.0
2009-01-20 00:30:00,60.49,60.501,60.38,60.385,1021460000.0
2009-01-20 00:45:00,60.423,60.438,60.346,60.394,1025980000.0
2009-01-20 01:00:00,60.416,60.421,60.34,60.401,1271760000.0
2009-01-20 01:15:00,60.434,60.453,60.371,60.409,852240000.0
2009-01-20 01:30:00,60.443,60.579,60.384,60.544,1036240000.0
2009-01-20 01:45:00,60.56,60.585,60.514,60.517,723290000.0
2009-01-20 02:00:00,60.486,60.486,60.293,60.293,950100000.0
2009-01-20 02:15:00,60.313,60.325,60.152,60.176,1033150000.0
2009-01-20 02:30:00,60.2,60.2,60.042,60.061,1098450000.0
2009-01-20 02:45:00,60.09,60.163,60.059,60.152,1013750000.0
2009-01-20 03:00:00,60.17,60.225,60.142,60.179,890690000.0
2009-01-20 03:15:00,60.211,60.211,60.043,60.106,696090000.0
2009-01-20 03:30:00,60.139,60.144,60.063,60.131,1219940000.0
2009-01-20 03:45:00,60.154,60.187,60.122,60.147,1014570000.0
2009-01-20 04:00:00,60.165,60.184,60.121,60.121,876850000.0
2009-01-20 04:15:00,60.147,60.181,60.124,60.138,911960000.0
2009-01-20 04:30:00,60.171,60.18,60.106,60.113,1023750000.0
2009-01-20 04:45:00,60.145,60.145,60.074,60.123,1161650000.0
2009-01-20 05:00:00,60.132,60.133,60.055,60.093,1210700000.0
2009-01-20 05:15:00,60.114,60.121,60.018,60.093,1155890000.0
2009-01-20 05:30:00,60.094,60.128,60.04,60.122,779420000.0
2009-01-20 05:45:00,60.144,60.144,60.087,60.088,848600000.0
2009-01-20 06:00:00,60.113,60.123,60.072,60.103,780100000.0
2009-01-20 06:15:00,60.112,60.112,59.927,59.958,1212200000.0
2009-01-20 06:30:00,59.959,60.004,59.912,59.912,1278410000.0
2009-01-20 06:45:00,59.939,59.95,59.854,59.882,1098490000.0
2009-01-20 07:00:00,59.913,59.954,59.865,59.934,1025340000.0
2009-01-20 07:15:00,59.956,59.956,59.878,59.895,1132580000.0
2009-01-20 07:30:00,59.902,59.95,59.862,59.917,1116540000.0
2009-01-20 07:45:00,59.95,59.974,59.888,59.935,1203710000.0
2009-01-20 08:00:00,59.972,60.057,59.933,60.001,1096310000.0
2009-01-20 08:15:00,60.017,60.061,59.99,60.029,201810000.0
2009-01-20 08:30:00,60.042,60.051,59.989,60.013,176180000.0
2009-01-20 08:45:00,60.051,60.111,60.028,60.08,186480000.0
2009-01-20 09:00:00,60.101,60.101,59.936,59.971,204640000.0
2009-01-20 09:15:00,60.012,60.02,59.897,59.977,212860000.0
2009-01-20 09:30:00,59.994,60.052,59.923,59.963,216940000.0
2009-01-20 09:45:00,59.99,60.023,59.808,59.856,237620000.0
2009-01-20 10:00:00,59.877,60.149,59.865,60.149,204760000.0
2009-01-20 10:15:00,60.143,60.173,60.066,60.085,212610000.0
2009-01-20 10:30:00,60.098,60.161,60.06,60.161,237700000.0
2009-01-20 10:45:00,60.167,60.269,60.142,60.239,232580000.0
2009-01-20 11:00:00,60.243,60.278,60.173,60.219,205540000.0
2009-01-20 11:15:00,60.237,60.325,60.211,60.284,213800000.0
2009-01-20 11:30:00,60.287,60.307,60.218,60.282,205430000.0
2009-01-20 11:45:00,60.288,60.292,60.141,60.147,201050000.0
2009-01-20 12:00:00,60.149,60.199,60.016,60.05,189380000.0
2009-01-20 12:15:00,60.081,60.081,59.991,60.033,229740000.0
2009-01-20 12:30:00,60.043,60.066,60.013,60.025,208250000.0
2009-01-20 12:45:00,60.04,60.043,59.823,59.912,204600000.0
2009-01-20 13:00:00,59.929,59.929,59.844,59.88,206730000.0
2009-01-20 13:15:00,59.892,59.975,59.846,59.909,207950000.0
2009-01-20 13:30:00,59.902,59.902,59.76,59.795,227230000.0
2009-01-20 13:45:00,59.825,59.828,59.716,59.814,208610000.0
2009-01-20 14:00:00,59.805,59.809,59.725,59.745,214570000.0
2009-01-20 14:15:00,59.755,59.812,59.699,59.733,448880000.0
2009-01-20 14:30:00,59.759,59.763,59.669,59.731,1320280000.0
2009-01-20 14:45:00,59.738,59.812,59.703,59.808,1229530000.0
2009-01-20 15:00:00,59.824,59.852,59.757,59.824,1252520000.0
2009-01-20 15:15:00,59.835,59.835,59.757,59.787,1527890000.0
2009-01-20 15:30:00,59.819,59.869,59.767,59.803,1446550000.0
2009-01-20 15:45:00,59.811,59.896,59.752,59.837,1219460000.0
2009-01-20 16:00:00,59.842,59.922,59.815,59.877,1411490000.0
2009-01-20 16:15:00,59.909,59.93,59.827,59.872,1313150000.0
2009-01-20 16:30:00,59.87,59.889,59.622,59.702,1319950000.0
2009-01-20 16:45:00,59.7,59.708,59.617,59.646,1139050000.0
2009-01-20 17:00:00,59.649,59.652,59.548,59.563,1071100000.0
2009-01-20 17:15:00,59.6,59.639,59.557,59.62,1102190000.0
2009-01-20 17:30:00,59.617,59.641,59.563,59.586,723110000.0
2009-01-20 17:45:00,59.616,59.642,59.581,59.624,907840000.0
2009-01-20 18:00:00,59.611,59.666,59.521,59.521,1289320000.0
2009-01-20 18:15:00,59.553,59.656,59.535,59.656,1234920000.0
2009-01-20 18:30:00,59.674,59.725,59.637,59.69,1070890000.0
2009-01-20 18:45:00,59.726,59.787,59.688,59.773,1066030000.0
2009-01-20 19:00:00,59.778,59.804,59.738,59.766,1016940000.0
2009-01-20 19:15:00,59.776,59.78,59.529,59.533,1365190000.0
2009-01-20 19:30:00,59.56,59.709,59.502,59.696,1147860000.0
2009-01-20 19:45:00,59.716,59.74,59.642,59.714,1107430000.0
2009-01-20 20:00:00,59.733,59.735,59.622,59.648,1138630000.0
2009-01-20 20:15:00,59.655,59.725,59.597,59.7,1086200000.0
2009-01-20 20:30:00,59.723,59.725,59.615,59.692,1250590000.0
2009-01-20 20:45:00,59.714,59.714,59.594,59.606,1276500000.0
2009-01-20 21:00:00,59.609,59.644,59.508,59.587,1157840000.0
2009-01-20 21:15:00,59.612,59.644,59.475,59.575,1338720000.0
2009-01-20 21:30:00,59.579,59.602,59.511,59.548,1584300000.0
2009-01-20 21:45:00,59.573,59.573,59.512,59.523,1218930000.0
2009-01-20 22:00:00,59.556,59.56,59.467,59.501,1231550000.0
2009-01-20 22:15:00,59.513,59.513,59.407,59.483,1404490000.0
2009-01-20 22:30:00,59.502,59.54,59.456,59.477,1208100000.0
2009-01-20 22:45:00,59.501,59.501,59.421,59.469,1243110000.0
2009-01-20 23:00:00,59.494,59.501,59.449,59.485,1145260000.0
2009-01-20 23:15:00,59.505,59.594,59.484,59.553,753900000.0
2009-01-20 23:30:00,59.585,59.585,59.463,59.475,909910000.0
2009-01-20 23:45:00,59.524,59.538,59.453,59.496,796560000.0
2009-01-21 00:00:00,59.54,59.54,59.437,59.454,1164170000.0
2009-01-21 00:15:00,59.496,59.496,59.399,59.401,1195990000.0
2009-01-21 00:30:00,59.432,59.439,59.364,59.41,1078270000.0
2009-01-21 00:45:00,59.446,59.446,59.347,59.388,1007770000.0
2009-01-21 01:00:00,59.432,59.433,59.379,59.416,847130000.0
2009-01-21 01:15:00,59.41,59.454,59.375,59.417,945130000.0
2009-01-21 01:30:00,59.448,59.468,59.411,59.447,1050700000.0
2009-01-21 01:45:00,59.472,59.502,59.413,59.413,903250000.0
2009-01-21 02:00:00,59.389,59.443,59.369,59.42,946560000.0
2009-01-21 02:15:00,59.452,59.483,59.387,59.429,1037390000.0
2009-01-21 02:30:00,59.461,59.723,59.432,59.671,1076210000.0
2009-01-21 02:45:00,59.709,59.783,59.689,59.711,994250000.0
2009-01-21 03:00:00,59.739,59.818,59.665,59.738,879960000.0
2009-01-21 03:15:00,59.772,59.805,59.725,59.766,691570000.0
2009-01-21 03:30:00,59.798,59.798,59.73,59.739,1177700000.0
2009-01-21 03:45:00,59.763,59.797,59.718,59.797,1005460000.0
2009-01-21 04:00:00,59.821,59.917,59.775,59.897,888000000.0
2009-01-21 04:15:00,59.913,59.913,59.784,59.799,812110000.0
2009-01-21 04:30:00,59.824,59.91,59.784,59.879,1124240000.0
2009-01-21 04:45:00,59.883,59.904,59.802,59.842,1223770000.0
2009-01-21 05:00:00,59.849,59.887,59.773,59.864,1124990000.0
2009-01-21 05:15:00,59.894,59.899,59.822,59.822,1114930000.0
2009-01-21 05:30:00,59.853,59.881,59.82,59.835,829040000.0
2009-01-21 05:45:00,59.841,59.853,59.734,59.746,893130000.0
2009-01-21 06:00:00,59.761,59.783,59.709,59.722,825610000.0
2009-01-21 06:15:00,59.755,59.759,59.681,59.71,1100120000.0
2009-01-21 06:30:00,59.74,59.759,59.674,59.699,1141020000.0
2009-01-21 06:45:00,59.705,59.705,59.59,59.625,966870000.0
2009-01-21 07:00:00,59.636,59.667,59.609,59.659,1024390000.0
2009-01-21 07:15:00,59.66,59.73,59.618,59.712,1104640000.0
2009-01-21 07:30:00,59.732,59.732,59.66,59.668,1102930000.0
2009-01-21 07:45:00,59.703,59.75,59.671,59.713,1196960000.0
2009-01-21 08:00:00,59.734,59.752,59.673,59.673,1085070000.0
2009-01-21 08:15:00,59.71,59.712,59.648,59.701,208580000.0
2009-01-21 08:30:00,59.719,59.719,59.645,59.656,200710000.0
2009-01-21 08:45:00,59.685,59.702,59.595,59.609,206800000.0
2009-01-21 09:00:00,59.643,59.788,59.606,59.751,187960000.0
2009-01-21 09:15:00,59.772,59.772,59.703,59.753,191450000.0
2009-01-21 09:30:00,59.757,59.783,59.706,59.751,195310000.0
2009-01-21 09:45:00,59.77,59.77,59.686,59.714,196540000.0
2009-01-21 10:00:00,59.727,59.727,59.513,59.573,188580000.0
2009-01-21 10:15:00,59.608,59.617,59.493,59.514,220310000.0
2009-01-21 10:30:00,59.531,59.544,59.443,59.544,236530000.0
2009-01-21 10:45:00,59.566,59.735,59.469,59.722,227850000.0
2009-01-21 11:00:00,59.752,59.752,59.66,59.678,189550000.0
2009-01-21 11:15:00,59.661,59.688,59.611,59.663,203470000.0
2009-01-21 11:30:00,59.686,59.751,59.631,59.751,202500000.0
2009-01-21 11:45:00,59.77,59.78,59.676,59.676,207060000.0
2009-01-21 12:00:00,59.678,59.717,59.641,59.685,186590000.0
2009-01-21 12:15:00,59.706,59.758,59.666,59.734,222410000.0
2009-01-21 12:30:00,59.751,59.751,59.677,59.685,208540000.0
2009-01-21 12:45:00,59.714,59.745,59.681,59.745,202520000.0
2009-01-21 13:00:00,59.743,59.743,59.638,59.653,201560000.0
2009-01-21 13:15:00,59.66,59.751,59.625,59.751,204570000.0
2009-01-21 13:30:00,59.767,59.779,59.68,59.775,219970000.0
2009-01-21 13:45:00,59.791,59.795,59.718,59.744,192650000.0
2009-01-21 14:00:00,59.75,59.75,59.689,59.729,178970000.0
2009-01-21 14:15:00,59.729,59.773,59.678,59.763,433780000.0
2009-01-21 14:30:00,59.773,59.781,59.718,59.744,1306580000.0
2009-01-21 14:45:00,59.764,59.766,59.696,59.732,1165040000.0
2009-01-21 15:00:00,59.754,59.778,59.72,59.762,1253890000.0
2009-01-21 15:15:00,59.783,59.796,59.735,59.786,1577530000.0
2009-01-21 15:30:00,59.789,59.799,59.733,59.763,1457180000.0
2009-01-21 15:45:00,59.782,59.823,59.734,59.814,1257680000.0
2009-01-21 16:00:00,59.831,59.832,59.779,59.815,1450810000.0
2009-01-21 16:15:00,59.849,59.865,59.803,59.812,1328190000.0
2009-01-21 16:30:00,59.846,59.887,59.81,59.834,1313400000.0
2009-01-21 16:45:00,59.847,59.938,59.816,59.933,1125850000.0
2009-01-21 17:00:00,59.963,59.963,59.32,59.32,1084440000.0
2009-01-21 17:15:00,59.314,59.495,59.168,59.197,1073560000.0
2009-01-21 17:30:00,59.209,59.216,58.387,58.668,735560000.0
2009-01-21 17:45:00,58.647,58.739,58.095,58.214,919170000.0
2009-01-21 18:00:00,58.11,58.287,57.765,57.929,1304280000.0
2009-01-21 18:15:00,57.925,58.213,57.88,58.204,1235940000.0
2009-01-21 18:30:00,58.208,58.473,58.208,58.44,1083880000.0
2009-01-21 18:45:00,58.467,58.527,58.079,58.215,1081790000.0
2009-01-21 19:00:00,58.231,58.413,58.102,58.398,1011420000.0
2009-01-21 19:15:00,58.393,58.476,58.244,58.344,1370830000.0
2009-01-21 19:30:00,58.343,58.42,58.207,58.253,1171180000.0
2009-01-21 19:45:00,58.251,58.403,58.211,58.403,1122720000.0
2009-01-21 20:00:00,58.421,58.537,58.32,58.399,1138180000.0
2009-01-21 20:15:00,58.432,58.503,58.379,58.402,1087600000.0
2009-01-21 20:30:00,58.433,58.671,58.387,58.64,1283030000.0
2009-01-21 20:45:00,58.663,58.716,58.578,58.644,1306200000.0
2009-01-21 21:00:00,58.68,58.771,58.62,58.767,1168920000.0
2009-01-21 21:15:00,58.793,58.974,58.754,58.935,1284850000.0
2009-01-21 21:30:00,58.944,59.055,58.914,58.986,1577430000.0
2009-01-21 21:45:00,59.014,59.373,58.979,59.341,1173720000.0
2009-01-21 22:00:00,59.372,59.589,59.359,59.453,1229790000.0
2009-01-21 22:15:00,59.458,59.496,59.272,59.362,1430390000.0
2009-01-21 22:30:00,59.393,59.486,59.289,59.428,1174730000.0
2009-01-21 22:45:00,59.439,59.683,59.417,59.656,1243680000.0
2009-01-21 23:00:00,59.664,59.696,59.619,59.626,1150860000.0
2009-01-21 23:15:00,59.657,59.684,59.613,59.617,737220000.0
2009-01-21 23:30:00,59.64,59.676,59.563,59.656,913250000.0
2009-01-21 23:45:00,59.693,59.703,59.623,59.697,776910000.0
2009-01-22 00:00:00,59.73,59.73,59.637,59.637,1090380000.0
2009-01-22 00:15:00,59.674,59.674,59.527,59.549,1183820000.0
2009-01-22 00:30:00,59.583,59.635,59.536,59.629,908260000.0
2009-01-22 00:45:00,59.653,59.716,59.616,59.686,856060000.0
2009-01-22 01:00:00,59.723,59.743,59.659,59.664,875350000.0
2009-01-22 01:15:00,59.684,59.696,59.426,59.486,1017750000.0
2009-01-22 01:30:00,59.509,59.555,59.449,59.451,1062970000.0
2009-01-22 01:45:00,59.486,59.512,59.356,59.388,926920000.0
2009-01-22 02:00:00,59.386,59.415,59.065,59.077,947240000.0
2009-01-22 02:15:00,59.101,59.306,59.061,59.285,1011320000.0
2009-01-22 02:30:00,59.324,59.324,59.204,59.288,1065700000.0
2009-01-22 02:45:00,59.311,59.325,59.223,59.305,943350000.0
2009-01-22 03:00:00,59.338,59.338,59.231,59.245,835940000.0
2009-01-22 03:15:00,59.278,59.385,59.227,59.29,733960000.0
2009-01-22 03:30:00,59.289,59.426,59.267,59.426,1282620000.0
2009-01-22 03:45:00,59.461,59.763,59.425,59.743,1118900000.0
2009-01-22 04:00:00,59.755,59.891,59.654,59.663,973540000.0
2009-01-22 04:15:00,59.665,59.728,59.569,59.579,988780000.0
2009-01-22 04:30:00,59.593,59.593,59.344,59.445,1126690000.0
2009-01-22 04:45:00,59.45,59.562,59.408,59.52,1209790000.0
2009-01-22 05:00:00,59.549,59.549,59.417,59.44,1169900000.0
2009-01-22 05:15:00,59.447,59.452,59.379,59.39,1127660000.0
2009-01-22 05:30:00,59.403,59.502,59.372,59.457,819350000.0
2009-01-22 05:45:00,59.491,59.522,59.42,59.448,844110000.0
2009-01-22 06:00:00,59.456,59.502,59.394,59.478,756310000.0
2009-01-22 06:15:00,59.497,59.603,59.466,59.518,1165790000.0
2009-01-22 06:30:00,59.543,59.543,59.483,59.536,1237770000.0
2009-01-22 06:45:00,59.547,59.608,59.496,59.502,1072100000.0
2009-01-22 07:00:00,59.533,59.639,59.498,59.559,1008380000.0
2009-01-22 07:15:00,59.604,59.604,59.484,59.523,1108460000.0
2009-01-22 07:30:00,59.551,59.613,59.511,59.613,1098790000.0
2009-01-22 07:45:00,59.62,59.626,59.538,59.589,1114480000.0
2009-01-22 08:00:00,59.62,59.62,59.495,59.597,1103110000.0
2009-01-22 08:15:00,59.599,59.671,59.565,59.658,198050000.0
2009-01-22 08:30:00,59.668,59.761,59.652,59.74,185080000.0
2009-01-22 08:45:00,59.758,59.768,59.649,59.704,192530000.0
2009-01-22 09:00:00,59.743,59.743,59.597,59.612,199080000.0
2009-01-22 09:15:00,59.632,59.69,59.464,59.622,201930000.0
2009-01-22 09:30:00,59.609,59.654,59.504,59.587,197450000.0
2009-01-22 09:45:00,59.603,59.76,59.562,59.758,209490000.0
2009-01-22 10:00:00,59.791,59.799,59.66,59.66,214670000.0
2009-01-22 10:15:00,59.679,59.691,59.45,59.476,223090000.0
2009-01-22 10:30:00,59.498,59.545,59.432,59.508,228860000.0
2009-01-22 10:45:00,59.495,59.495,59.376,59.397,227270000.0
2009-01-22 11:00:00,59.419,59.624,59.35,59.583,224740000.0
2009-01-22 11:15:00,59.59,59.596,59.443,59.523,208310000.0
2009-01-22 11:30:00,59.535,59.612,59.524,59.575,197950000.0
2009-01-22 11:45:00,59.579,59.596,59.517,59.565,214010000.0
2009-01-22 12:00:00,59.572,59.585,59.469,59.495,172630000.0
2009-01-22 12:15:00,59.542,59.542,59.458,59.509,201910000.0
2009-01-22 12:30:00,59.55,59.55,59.46,59.496,197550000.0
2009-01-22 12:45:00,59.494,59.544,59.49,59.516,205430000.0
2009-01-22 13:00:00,59.513,59.513,59.392,59.403,239070000.0
2009-01-22 13:15:00,59.415,59.415,59.272,59.365,204560000.0
2009-01-22 13:30:00,59.404,59.404,59.273,59.388,232790000.0
2009-01-22 13:45:00,59.414,59.414,59.277,59.279,218700000.0
2009-01-22 14:00:00,59.288,59.336,59.27,59.304,209150000.0
2009-01-22 14:15:00,59.319,59.367,59.299,59.339,413360000.0
2009-01-22 14:30:00,59.362,59.374,59.29,59.369,1325540000.0
2009-01-22 14:45:00,59.389,59.39,59.238,59.238,1227870000.0
2009-01-22 15:00:00,59.235,59.277,59.124,59.131,1237750000.0
2009-01-22 15:15:00,59.161,59.161,58.882,58.911,1548210000.0
2009-01-22 15:30:00,58.943,58.991,58.787,58.891,1484960000.0
2009-01-22 15:45:00,58.907,58.927,58.738,58.918,1231030000.0
2009-01-22 16:00:00,58.944,58.99,58.697,58.812,1422250000.0
2009-01-22 16:15:00,58.846,58.896,58.73,58.764,1290240000.0
2009-01-22 16:30:00,58.785,58.988,58.724,58.942,1335620000.0
2009-01-22 16:45:00,58.96,59.072,58.836,59.035,1150090000.0
2009-01-22 17:00:00,59.072,59.201,59.004,59.088,1058760000.0
2009-01-22 17:15:00,59.09,59.158,59.048,59.135,1087550000.0
2009-01-22 17:30:00,59.149,59.149,59.028,59.067,740330000.0
2009-01-22 17:45:00,59.08,59.145,59.027,59.086,910390000.0
2009-01-22 18:00:00,59.085,59.156,58.86,59.131,1308180000.0
2009-01-22 18:15:00,59.13,59.503,59.106,59.379,1221110000.0
2009-01-22 18:30:00,59.368,59.368,59.065,59.089,1039000000.0
2009-01-22 18:45:00,59.113,59.25,59.071,59.125,1072570000.0
2009-01-22 19:00:00,59.161,59.271,59.132,59.232,988370000.0
2009-01-22 19:15:00,59.264,59.33,59.233,59.33,1379560000.0
2009-01-22 19:30:00,59.36,59.425,59.255,59.397,1128080000.0
2009-01-22 19:45:00,59.399,59.525,59.355,59.461,1136780000.0
2009-01-22 20:00:00,59.473,59.498,59.332,59.332,1149870000.0
2009-01-22 20:15:00,59.365,59.434,59.304,59.392,1079960000.0
2009-01-22 20:30:00,59.413,59.413,59.325,59.347,1309900000.0
2009-01-22 20:45:00,59.353,59.458,59.303,59.444,1312580000.0
2009-01-22 21:00:00,59.479,59.651,59.422,59.564,1178030000.0
2009-01-22 21:15:00,59.581,59.642,59.533,59.563,1311280000.0
2009-01-22 21:30:00,59.571,59.603,59.495,59.516,1585990000.0
2009-01-22 21:45:00,59.55,59.55,59.405,59.475,1184120000.0
2009-01-22 22:00:00,59.519,59.519,59.311,59.325,1214470000.0
2009-01-22 22:15:00,59.333,59.35,59.189,59.305,1417960000.0
2009-01-22 22:30:00,59.328,59.328,59.119,59.281,1196790000.0
2009-01-22 22:45:00,59.292,59.292,59.144,59.212,1239360000.0
2009-01-22 23:00:00,59.225,59.265,59.195,59.244,1179870000.0
2009-01-22 23:15:00,59.264,59.284,59.237,59.24,736810000.0
2009-01-22 23:30:00,59.273,59.273,59.141,59.2,930180000.0
2009-01-22 23:45:00,59.225,59.327,59.206,59.295,763980000.0
2009-01-23 00:00:00,59.329,59.422,59.256,59.347,1106450000.0
2009-01-23 00:15:00,59.371,59.382,59.273,59.279,939210000.0
2009-01-23 00:30:00,59.304,59.304,59.214,59.251,896100000.0
2009-01-23 00:45:00,59.297,59.335,59.274,59.321,463570000.0
2009-01-23 01:00:00,59.327,59.327,59.267,59.309,814910000.0
2009-01-23 01:15:00,59.336,59.351,59.271,59.319,766900000.0
2009-01-23 01:30:00,59.342,59.421,59.3,59.34,922150000.0
2009-01-23 01:45:00,59.374,59.436,59.318,59.418,734960000.0
2009-01-23 02:00:00,59.449,59.484,59.367,59.368,879720000.0
2009-01-23 02:15:00,59.405,59.44,59.361,59.406,899650000.0
2009-01-23 02:30:00,59.438,59.474,59.327,59.337,1076000000.0
2009-01-23 02:45:00,59.372,59.404,59.33,59.351,1015570000.0
2009-01-23 03:00:00,59.355,59.365,59.268,59.289,715640000.0
2009-01-23 03:15:00,59.316,59.316,59.181,59.195,699970000.0
2009-01-23 03:30:00,59.224,59.228,59.149,59.184,977320000.0
2009-01-23 03:45:00,59.216,59.254,59.188,59.234,1035800000.0
2009-01-23 04:00:00,59.26,59.26,59.09,59.135,983680000.0
2009-01-23 04:15:00,59.137,59.186,59.103,59.104,984230000.0
2009-01-23 04:30:00,59.126,59.128,59.01,59.057,1151380000.0
2009-01-23 04:45:00,59.072,59.08,59.023,59.041,1213850000.0
2009-01-23 05:00:00,59.074,59.183,59.034,59.156,1181990000.0
2009-01-23 05:15:00,59.169,59.169,59.055,59.075,1113840000.0
2009-01-23 05:30:00,59.081,59.124,59.036,59.089,804960000.0
2009-01-23 05:45:00,59.087,59.117,59.067,59.115,834040000.0
2009-01-23 06:00:00,59.116,59.131,58.979,59.006,831380000.0
2009-01-23 06:15:00,59.03,59.039,58.938,58.966,1192970000.0
2009-01-23 06:30:00,58.982,58.983,58.883,58.899,1258860000.0
2009-01-23 06:45:00,58.935,58.964,58.768,58.786,1057850000.0
2009-01-23 07:00:00,58.786,58.845,58.745,58.795,1004420000.0
2009-01-23 07:15:00,58.812,58.877,58.763,58.869,1093670000.0
2009-01-23 07:30:00,58.872,58.872,58.762,58.785,991120000.0
2009-01-23 07:45:00,58.778,58.803,58.686,58.713,1172900000.0
2009-01-23 08:00:00,58.754,58.754,58.632,58.659,1023310000.0
2009-01-23 08:15:00,58.638,58.747,58.59,58.709,200070000.0
2009-01-23 08:30:00,58.717,58.834,58.677,58.81,185250000.0
2009-01-23 08:45:00,58.827,58.84,58.713,58.773,209900000.0
2009-01-23 09:00:00,58.791,58.833,58.746,58.82,210390000.0
2009-01-23 09:15:00,58.838,58.838,58.744,58.764,231450000.0
2009-01-23 09:30:00,58.789,58.803,58.681,58.78,219390000.0
2009-01-23 09:45:00,58.794,58.794,58.534,58.551,212500000.0
2009-01-23 10:00:00,58.574,58.593,58.517,58.561,190600000.0
2009-01-23 10:15:00,58.551,58.582,58.413,58.574,192610000.0
2009-01-23 10:30:00,58.583,58.668,58.506,58.563,243510000.0
2009-01-23 10:45:00,58.591,58.639,58.538,58.598,235360000.0
2009-01-23 11:00:00,58.605,58.625,58.5,58.543,229130000.0
2009-01-23 11:15:00,58.541,58.571,58.434,58.479,213260000.0
2009-01-23 11:30:00,58.471,58.524,58.433,58.456,210350000.0
2009-01-23 11:45:00,58.464,58.473,58.267,58.314,228100000.0
2009-01-23 12:00:00,58.328,58.435,58.239,58.376,188040000.0
2009-01-23 12:15:00,58.418,58.489,58.361,58.419,224030000.0
2009-01-23 12:30:00,58.451,58.536,58.402,58.416,203750000.0
2009-01-23 12:45:00,58.466,58.48,58.37,58.396,226430000.0
2009-01-23 13:00:00,58.415,58.415,58.279,58.373,221860000.0
2009-01-23 13:15:00,58.404,58.484,58.332,58.439,211390000.0
2009-01-23 13:30:00,58.443,58.548,58.391,58.48,223530000.0
2009-01-23 13:45:00,58.519,58.531,58.447,58.529,199210000.0
2009-01-23 14:00:00,58.548,58.617,58.516,58.526,214190000.0
2009-01-23 14:15:00,58.551,58.656,58.535,58.641,423600000.0
2009-01-23 14:30:00,58.66,58.666,58.573,58.658,1330010000.0
2009-01-23 14:45:00,58.69,58.804,58.603,58.776,1240460000.0
2009-01-23 15:00:00,58.798,58.953,58.772,58.894,1230790000.0
2009-01-23 15:15:00,58.913,58.919,58.723,58.734,1559590000.0
2009-01-23 15:30:00,58.77,58.808,58.612,58.656,1475390000.0
2009-01-23 15:45:00,58.655,58.795,58.617,58.713,1244440000.0
2009-01-23 16:00:00,58.717,58.931,58.686,58.882,1482190000.0
2009-01-23 16:15:00,58.914,58.936,58.789,58.814,1284980000.0
2009-01-23 16:30:00,58.843,59.118,58.706,58.986,1343720000.0
2009-01-23 16:45:00,58.999,59.114,58.863,59.011,1146780000.0
2009-01-23 17:00:00,58.995,59.245,58.977,59.202,1090840000.0
2009-01-23 17:15:00,59.232,59.354,59.1,59.291,1078430000.0
2009-01-23 17:30:00,59.302,59.312,59.194,59.23,732070000.0
2009-01-23 17:45:00,59.26,59.337,59.128,59.19,919930000.0
2009-01-23 18:00:00,59.209,59.248,59.132,59.225,1285620000.0
2009-01-23 18:15:00,59.262,59.312,59.206,59.266,1213990000.0
2009-01-23 18:30:00,59.285,59.296,59.173,59.195,1040960000.0
2009-01-23 18:45:00,59.183,59.187,58.813,58.861,1070000000.0
2009-01-23 19:00:00,58.881,59.065,58.838,59.048,996720000.0
2009-01-23 19:15:00,59.083,59.102,58.949,58.976,1379670000.0
2009-01-23 19:30:00,58.952,58.981,58.815,58.894,1158140000.0
2009-01-23 19:45:00,58.919,58.972,58.86,58.901,1096910000.0
2009-01-23 20:00:00,58.924,58.993,58.887,58.985,1155930000.0
2009-01-23 20:15:00,58.998,59.108,58.974,59.015,1080980000.0
2009-01-23 20:30:00,59.017,59.037,58.917,58.99,1289700000.0
2009-01-23 20:45:00,59.017,59.099,58.937,59.078,1290020000.0
2009-01-23 21:00:00,59.117,59.195,59.065,59.065,1159630000.0
2009-01-23 21:15:00,59.09,59.188,59.059,59.09,1290810000.0
2009-01-23 21:30:00,59.107,59.107,58.981,59.024,1619110000.0
2009-01-23 21:45:00,59.059,59.09,58.94,58.966,1191230000.0
2009-01-23 22:00:00,58.991,59.072,58.914,58.98,1230050000.0
2009-01-23 22:15:00,59.01,59.037,58.965,59.008,1403020000.0
2009-01-23 22:30:00,59.01,59.045,58.965,59.027,1214070000.0
2009-01-23 22:45:00,59.074,59.094,59.032,59.042,1135580000.0
2009-01-23 23:00:00,59.065,59.093,59.031,59.046,1036080000.0
2009-01-23 23:15:00,59.084,59.107,59.022,59.029,848330000.0
2009-01-23 23:30:00,59.052,59.089,59.021,59.052,659240000.0
2009-01-23 23:45:00,59.083,59.083,58.982,58.982,664220000.0
2009-01-26 02:00:00,58.7,58.784,58.695,58.732,987910000.0
2009-01-26 02:15:00,58.744,58.757,58.695,58.756,1144190000.0
2009-01-26 02:30:00,58.782,58.877,58.758,58.875,1069650000.0
2009-01-26 02:45:00,58.896,59.066,58.886,59.033,1051830000.0
2009-01-26 03:00:00,59.046,59.046,58.918,58.978,992880000.0
2009-01-26 03:15:00,58.997,59.1,58.922,59.073,1042400000.0
2009-01-26 03:30:00,59.084,59.128,59.005,59.066,1180410000.0
2009-01-26 03:45:00,59.093,59.167,59.073,59.123,1185390000.0
2009-01-26 04:00:00,59.142,59.15,59.061,59.066,853390000.0
2009-01-26 04:15:00,59.108,59.237,59.06,59.172,916910000.0
2009-01-26 04:30:00,59.211,59.233,59.087,59.088,870500000.0
2009-01-26 04:45:00,59.108,59.128,59.076,59.089,1137360000.0
2009-01-26 05:00:00,59.104,59.139,59.067,59.113,1242610000.0
2009-01-26 05:15:00,59.12,59.174,59.082,59.16,1197330000.0
2009-01-26 05:30:00,59.197,59.287,59.162,59.232,1449250000.0
2009-01-26 05:45:00,59.218,59.246,59.158,59.216,1273160000.0
2009-01-26 06:00:00,59.24,59.24,59.096,59.161,1212650000.0
2009-01-26 06:15:00,59.184,59.197,59.14,59.165,1756640000.0
2009-01-26 06:30:00,59.194,59.228,59.128,59.153,1331650000.0
2009-01-26 06:45:00,59.186,59.222,59.136,59.164,1205340000.0
2009-01-26 07:00:00,59.216,59.23,59.147,59.186,1301400000.0
2009-01-26 07:15:00,59.22,59.22,59.073,59.12,1280330000.0
2009-01-26 07:30:00,59.109,59.145,59.053,59.084,968400000.0
2009-01-26 07:45:00,59.09,59.09,58.911,58.984,1031860000.0
2009-01-26 08:00:00,59.009,59.035,58.856,58.933,1065080000.0
2009-01-26 08:15:00,58.95,58.998,58.927,58.959,1148940000.0
2009-01-26 08:30:00,58.975,59.001,58.892,58.893,1329930000.0
2009-01-26 08:45:00,58.96,58.96,58.765,58.797,1019860000.0
2009-01-26 09:00:00,58.803,58.902,58.671,58.763,1073940000.0
2009-01-26 09:15:00,58.755,58.782,58.646,58.666,1030670000.0
2009-01-26 09:30:00,58.68,58.798,58.646,58.76,1234400000.0
2009-01-26 09:45:00,58.757,58.758,58.627,58.652,1278800000.0
2009-01-26 10:00:00,58.679,58.895,58.656,58.835,930420000.0
2009-01-26 10:15:00,58.856,58.996,58.836,58.995,733330000.0
2009-01-26 10:30:00,59.022,59.022,58.891,58.966,1096200000.0
2009-01-26 10:45:00,58.984,59.194,58.971,59.109,1084170000.0
2009-01-26 11:00:00,59.13,59.154,59.061,59.142,1138600000.0
2009-01-26 11:15:00,59.158,59.21,59.003,59.037,1309230000.0
2009-01-26 11:30:00,59.053,59.156,58.988,59.077,1294090000.0
2009-01-26 11:45:00,59.107,59.107,58.928,58.95,1424020000.0
2009-01-26 12:00:00,58.969,59.049,58.919,59.049,1234910000.0
2009-01-26 12:15:00,59.054,59.201,59.054,59.201,1477080000.0
2009-01-26 12:30:00,59.209,59.442,59.198,59.291,1530960000.0
2009-01-26 12:45:00,59.285,59.469,59.226,59.407,1230810000.0
2009-01-26 13:00:00,59.431,59.46,59.241,59.264,1219480000.0
2009-01-26 13:15:00,59.294,59.363,59.232,59.293,1320180000.0
2009-01-26 13:30:00,59.331,59.41,59.312,59.403,378340000.0
2009-01-26 13:45:00,59.417,59.555,59.387,59.549,201610000.0
2009-01-26 14:00:00,59.557,59.601,59.507,59.584,188660000.0
2009-01-26 14:15:00,59.61,59.647,59.51,59.518,212650000.0
2009-01-26 14:30:00,59.527,59.617,59.478,59.577,175060000.0
2009-01-26 14:45:00,59.601,59.621,59.466,59.468,204800000.0
2009-01-26 15:00:00,59.488,59.497,59.372,59.415,198470000.0
2009-01-26 15:15:00,59.445,59.445,59.326,59.38,177810000.0
2009-01-26 15:30:00,59.387,59.427,59.33,59.407,217960000.0
2009-01-26 15:45:00,59.44,59.448,59.365,59.365,161060000.0
2009-01-26 16:00:00,59.397,59.566,59.363,59.555,189160000.0
2009-01-26 16:15:00,59.561,59.592,59.484,59.534,195760000.0
2009-01-26 16:30:00,59.538,59.54,59.423,59.445,198670000.0
2009-01-26 16:45:00,59.472,59.514,59.432,59.469,172650000.0
2009-01-26 17:00:00,59.522,59.799,59.522,59.702,211180000.0
2009-01-26 17:15:00,59.699,59.806,59.588,59.711,205890000.0
2009-01-26 17:30:00,59.708,59.79,59.564,59.569,181090000.0
2009-01-26 17:45:00,59.573,59.668,59.523,59.631,164070000.0
2009-01-26 18:00:00,59.663,59.674,59.538,59.562,205220000.0
2009-01-26 18:15:00,59.563,59.573,59.451,59.522,197780000.0
2009-01-26 18:30:00,59.543,59.543,59.372,59.378,179430000.0
2009-01-26 18:45:00,59.409,59.478,59.303,59.473,172380000.0
2009-01-26 19:00:00,59.487,59.507,59.401,59.45,152630000.0
2009-01-26 19:15:00,59.454,59.492,59.314,59.375,164630000.0
2009-01-26 19:30:00,59.474,59.474,59.309,59.363,139710000.0
2009-01-26 19:45:00,59.395,59.422,59.352,59.355,1058000000.0
2009-01-26 20:00:00,59.381,59.474,59.203,59.255,1188500000.0
2009-01-26 20:15:00,59.28,59.362,59.259,59.346,1100820000.0
2009-01-26 20:30:00,59.342,59.382,59.286,59.341,1090550000.0
2009-01-26 20:45:00,59.37,59.37,59.185,59.223,1015060000.0
2009-01-26 21:00:00,59.242,59.242,59.13,59.158,1083500000.0
2009-01-26 21:15:00,59.206,59.233,59.149,59.178,1251810000.0
2009-01-26 21:30:00,59.204,59.218,59.139,59.199,1159490000.0
2009-01-26 21:45:00,59.221,59.285,59.159,59.219,832890000.0
2009-01-26 22:00:00,59.237,59.345,59.205,59.308,887590000.0
2009-01-26 22:15:00,59.282,59.343,59.282,59.306,844320000.0
2009-01-26 22:30:00,59.302,59.329,59.233,59.264,1115940000.0
2009-01-26 22:45:00,59.279,59.339,59.245,59.319,1208470000.0
2009-01-26 23:00:00,59.337,59.37,59.287,59.326,1234910000.0
2009-01-26 23:15:00,59.349,59.349,59.274,59.274,1119770000.0
2009-01-26 23:30:00,59.305,59.329,59.253,59.296,948440000.0
2009-01-26 23:45:00,59.305,59.365,59.292,59.359,936540000.0
2009-01-27 00:00:00,59.386,59.387,59.144,59.19,1078820000.0
2009-01-27 00:15:00,59.212,59.338,59.143,59.319,1269970000.0
2009-01-27 00:30:00,59.349,59.388,59.312,59.369,671140000.0
2009-01-27 00:45:00,59.392,59.403,59.356,59.366,879530000.0
2009-01-27 01:00:00,59.394,59.402,59.236,59.241,997170000.0
2009-01-27 01:15:00,59.262,59.355,59.207,59.297,1084860000.0
2009-01-27 01:30:00,59.319,59.4,59.291,59.392,971570000.0
2009-01-27 01:45:00,59.394,59.447,59.329,59.398,934270000.0
2009-01-27 02:00:00,59.407,59.475,59.374,59.475,783720000.0
2009-01-27 02:15:00,59.467,59.572,59.446,59.567,905300000.0
2009-01-27 02:30:00,59.607,59.642,59.574,59.638,1170550000.0
2009-01-27 02:45:00,59.626,59.63,59.469,59.533,1009780000.0
2009-01-27 03:00:00,59.531,59.565,59.48,59.518,879470000.0
2009-01-27 03:15:00,59.541,59.553,59.48,59.501,973200000.0
2009-01-27 03:30:00,59.51,59.544,59.423,59.423,973160000.0
2009-01-27 03:45:00,59.437,59.465,59.402,59.446,1351230000.0
2009-01-27 04:00:00,59.474,59.488,59.441,59.483,1025400000.0
2009-01-27 04:15:00,59.5,59.5,59.423,59.456,738950000.0
2009-01-27 04:30:00,59.481,59.581,59.452,59.568,193830000.0
2009-01-27 04:45:00,59.592,59.841,59.539,59.84,234480000.0
2009-01-27 05:00:00,59.826,59.826,59.727,59.736,193500000.0
2009-01-27 05:15:00,59.757,59.785,59.656,59.73,210810000.0
2009-01-27 05:30:00,59.762,59.83,59.723,59.765,182550000.0
2009-01-27 05:45:00,59.769,59.791,59.645,59.714,176930000.0
2009-01-27 06:00:00,59.71,59.804,59.699,59.78,192780000.0
2009-01-27 06:15:00,59.798,59.798,59.712,59.73,198220000.0
2009-01-27 06:30:00,59.75,59.752,59.637,59.651,205730000.0
2009-01-27 06:45:00,59.671,59.677,59.549,59.598,218230000.0
2009-01-27 07:00:00,59.618,59.675,59.579,59.621,169970000.0
2009-01-27 07:15:00,59.646,59.698,59.618,59.643,192790000.0
2009-01-27 07:30:00,59.652,59.787,59.641,59.74,181310000.0
2009-01-27 07:45:00,59.754,59.754,59.657,59.702,210130000.0
2009-01-27 08:00:00,59.72,59.801,59.707,59.744,189050000.0
2009-01-27 08:15:00,59.773,59.783,59.664,59.716,234520000.0
2009-01-27 08:30:00,59.722,59.73,59.265,59.675,173800000.0
2009-01-27 08:45:00,59.69,59.69,59.62,59.67,205950000.0
2009-01-27 09:00:00,59.691,59.905,59.674,59.817,246800000.0
2009-01-27 09:15:00,59.827,59.987,59.795,59.907,223790000.0
2009-01-27 09:30:00,59.923,60.094,59.9,60.021,217390000.0
2009-01-27 09:45:00,60.044,60.062,59.881,60.037,214830000.0
2009-01-27 10:00:00,60.038,60.05,59.913,59.915,205670000.0
2009-01-27 10:15:00,59.937,59.981,59.837,59.952,213970000.0
2009-01-27 10:30:00,59.954,59.971,59.861,59.884,244400000.0
2009-01-27 10:45:00,59.902,59.909,59.765,59.785,227040000.0
2009-01-27 11:00:00,59.793,59.86,59.758,59.84,225640000.0
2009-01-27 11:15:00,59.856,59.864,59.719,59.841,227760000.0
2009-01-27 11:30:00,59.856,59.882,59.73,59.75,213990000.0
2009-01-27 11:45:00,59.741,59.741,59.603,59.658,201740000.0
2009-01-27 12:00:00,59.653,59.679,59.474,59.504,250290000.0
2009-01-27 12:15:00,59.523,59.527,59.316,59.402,224040000.0
2009-01-27 12:30:00,59.423,59.428,59.255,59.264,211590000.0
2009-01-27 12:45:00,59.291,59.478,59.244,59.443,207900000.0
2009-01-27 13:00:00,59.469,59.503,59.37,59.503,204340000.0
2009-01-27 13:15:00,59.51,59.51,59.255,59.288,193630000.0
2009-01-27 13:30:00,59.3,59.444,59.271,59.349,205590000.0
2009-01-27 13:45:00,59.369,59.428,59.284,59.386,213940000.0
2009-01-27 14:00:00,59.396,59.44,59.352,59.393,216010000.0
2009-01-27 14:15:00,59.399,59.399,59.204,59.338,234040000.0
2009-01-27 14:30:00,59.345,59.374,59.246,59.278,195270000.0
2009-01-27 14:45:00,59.288,59.363,59.237,59.353,209420000.0
2009-01-27 15:00:00,59.38,59.427,59.324,59.349,832400000.0
2009-01-27 15:15:00,59.359,59.359,59.213,59.27,1354750000.0
2009-01-27 15:30:00,59.279,59.322,59.259,59.293,1134400000.0
2009-01-27 15:45:00,59.3,59.42,59.267,59.394,1388310000.0
2009-01-27 16:00:00,59.408,59.451,59.325,59.401,1585570000.0
2009-01-27 16:15:00,59.416,59.421,59.328,59.332,1455000000.0
2009-01-27 16:30:00,59.346,59.377,59.282,59.373,1254030000.0
2009-01-27 16:45:00,59.37,59.4,59.238,59.286,1468210000.0
2009-01-27 17:00:00,59.299,59.299,58.711,58.881,1290180000.0
2009-01-27 17:15:00,58.865,58.888,58.659,58.81,1354790000.0
2009-01-27 17:30:00,58.811,58.878,58.682,58.833,1096710000.0
2009-01-27 17:45:00,58.836,58.93,58.766,58.926,986640000.0
2009-01-27 18:00:00,58.943,59.033,58.893,59.007,993450000.0
2009-01-27 18:15:00,59.034,59.09,58.906,58.92,811690000.0
2009-01-27 18:30:00,58.946,59.012,58.924,58.987,1103920000.0
2009-01-27 18:45:00,59.003,59.089,58.969,59.01,1291820000.0
2009-01-27 19:00:00,59.025,59.117,58.995,59.069,1251000000.0
2009-01-27 19:15:00,59.095,59.225,59.073,59.225,990410000.0
2009-01-27 19:30:00,59.234,59.234,59.043,59.063,1114610000.0
2009-01-27 19:45:00,59.094,59.094,58.921,58.969,1044640000.0
2009-01-27 20:00:00,58.995,59.018,58.886,58.953,1411400000.0
2009-01-27 20:15:00,58.963,59.002,58.915,58.956,1144640000.0
2009-01-27 20:30:00,58.974,59.006,58.902,58.978,1219220000.0
2009-01-27 20:45:00,59.004,59.009,58.817,58.86,1422840000.0
2009-01-27 21:00:00,58.844,58.913,58.765,58.886,1183220000.0
2009-01-27 21:15:00,58.896,58.939,58.84,58.897,1424120000.0
2009-01-27 21:30:00,58.893,58.993,58.856,58.964,1581600000.0
2009-01-27 21:45:00,58.981,59.038,58.932,59.034,1331210000.0
2009-01-27 22:00:00,59.049,59.058,59.011,59.045,1266840000.0
2009-01-27 22:15:00,59.054,59.157,59.008,59.112,1455820000.0
2009-01-27 22:30:00,59.126,59.133,59.05,59.091,1336020000.0
2009-01-27 22:45:00,59.117,59.185,59.093,59.144,1245300000.0
2009-01-27 23:00:00,59.154,59.154,59.064,59.078,948270000.0
2009-01-27 23:15:00,59.101,59.12,59.001,59.001,839190000.0
2009-01-27 23:30:00,59.036,59.059,58.997,59.023,764440000.0
2009-01-27 23:45:00,59.047,59.084,59.028,59.066,886430000.0
2009-01-28 00:00:00,59.086,59.103,59.044,59.066,1080880000.0
2009-01-28 00:15:00,59.082,59.235,59.05,59.222,1259830000.0
2009-01-28 00:30:00,59.242,59.273,59.213,59.252,1092140000.0
2009-01-28 00:45:00,59.238,59.255,59.175,59.217,1030670000.0
2009-01-28 01:00:00,59.224,59.373,59.212,59.349,1091710000.0
2009-01-28 01:15:00,59.372,59.372,59.297,59.327,1043080000.0
2009-01-28 01:30:00,59.348,59.483,59.311,59.478,1124880000.0
2009-01-28 01:45:00,59.502,59.545,59.464,59.534,881020000.0
2009-01-28 02:00:00,59.522,59.611,59.511,59.606,868520000.0
2009-01-28 02:15:00,59.625,59.635,59.367,59.529,931000000.0
2009-01-28 02:30:00,59.542,59.566,59.462,59.469,1326440000.0
2009-01-28 02:45:00,59.493,59.501,59.204,59.33,1064120000.0
2009-01-28 03:00:00,59.34,59.34,59.142,59.216,949160000.0
2009-01-28 03:15:00,59.234,59.343,59.215,59.289,1027640000.0
2009-01-28 03:30:00,59.296,59.328,59.254,59.313,950160000.0
2009-01-28 03:45:00,59.35,59.35,59.261,59.297,1358170000.0
2009-01-28 04:00:00,59.322,59.333,59.243,59.254,1083100000.0
2009-01-28 04:15:00,59.239,59.306,59.175,59.301,721000000.0
2009-01-28 04:30:00,59.298,59.383,59.238,59.286,179200000.0
2009-01-28 04:45:00,59.288,59.332,59.276,59.314,201750000.0
2009-01-28 05:00:00,59.321,59.349,59.289,59.31,206340000.0
2009-01-28 05:15:00,59.325,59.325,59.269,59.305,190240000.0
2009-01-28 05:30:00,59.323,59.397,59.302,59.376,188820000.0
2009-01-28 05:45:00,59.395,59.395,59.327,59.341,145330000.0
2009-01-28 06:00:00,59.352,59.388,59.332,59.364,215920000.0
2009-01-28 06:15:00,59.375,59.375,59.288,59.346,201360000.0
2009-01-28 06:30:00,59.339,59.424,59.333,59.391,208690000.0
2009-01-28 06:45:00,59.381,59.394,59.337,59.358,177010000.0
2009-01-28 07:00:00,59.371,59.383,59.304,59.313,206900000.0
2009-01-28 07:15:00,59.346,59.346,59.239,59.329,181280000.0
2009-01-28 07:30:00,59.336,59.361,59.31,59.333,183230000.0
2009-01-28 07:45:00,59.344,59.382,59.317,59.374,200300000.0
2009-01-28 08:00:00,59.389,59.398,59.336,59.397,200600000.0
2009-01-28 08:15:00,59.412,59.412,59.327,59.377,226110000.0
2009-01-28 08:30:00,59.391,59.405,59.334,59.377,177400000.0
2009-01-28 08:45:00,59.386,59.421,59.324,59.415,201220000.0
2009-01-28 09:00:00,59.426,59.489,59.397,59.415,243410000.0
2009-01-28 09:15:00,59.43,59.43,59.202,59.318,214770000.0
2009-01-28 09:30:00,59.336,59.357,59.228,59.339,220780000.0
2009-01-28 09:45:00,59.363,59.416,59.309,59.413,226230000.0
2009-01-28 10:00:00,59.419,59.51,59.315,59.316,212470000.0
2009-01-28 10:15:00,59.335,59.489,59.334,59.439,224180000.0
2009-01-28 10:30:00,59.445,59.485,59.366,59.473,244040000.0
2009-01-28 10:45:00,59.472,59.514,59.452,59.484,235490000.0
2009-01-28 11:00:00,59.498,59.594,59.466,59.496,222270000.0
2009-01-28 11:15:00,59.521,59.521,59.393,59.418,238870000.0
2009-01-28 11:30:00,59.442,59.485,59.371,59.473,226720000.0
2009-01-28 11:45:00,59.492,59.534,59.447,59.523,216140000.0
2009-01-28 12:00:00,59.522,59.549,59.457,59.51,231950000.0
2009-01-28 12:15:00,59.525,59.543,59.416,59.431,230830000.0
2009-01-28 12:30:00,59.444,59.485,59.402,59.476,207590000.0
2009-01-28 12:45:00,59.512,59.512,59.413,59.483,183810000.0
2009-01-28 13:00:00,59.496,59.558,59.464,59.558,208540000.0
2009-01-28 13:15:00,59.546,59.563,59.488,59.522,196030000.0
2009-01-28 13:30:00,59.527,59.596,59.509,59.59,226570000.0
2009-01-28 13:45:00,59.601,59.617,59.541,59.561,204380000.0
2009-01-28 14:00:00,59.56,59.569,59.508,59.539,214920000.0
2009-01-28 14:15:00,59.54,59.561,59.465,59.465,210040000.0
2009-01-28 14:30:00,59.465,59.551,59.463,59.529,220340000.0
2009-01-28 14:45:00,59.547,59.666,59.522,59.658,211830000.0
2009-01-28 15:00:00,59.647,59.65,59.585,59.615,831400000.0
2009-01-28 15:15:00,59.649,59.649,59.566,59.596,1366200000.0
2009-01-28 15:30:00,59.617,59.617,59.541,59.581,1148460000.0
2009-01-28 15:45:00,59.575,59.649,59.546,59.616,1396370000.0
2009-01-28 16:00:00,59.612,59.623,59.485,59.589,1547840000.0
2009-01-28 16:15:00,59.599,59.609,59.505,59.537,1439850000.0
2009-01-28 16:30:00,59.548,59.572,59.506,59.542,1285910000.0
2009-01-28 16:45:00,59.554,59.603,59.508,59.564,1464990000.0
2009-01-28 17:00:00,59.58,59.604,59.534,59.593,1333910000.0
2009-01-28 17:15:00,59.613,59.775,59.593,59.775,1343800000.0
2009-01-28 17:30:00,59.802,59.916,59.751,59.898,1095130000.0
2009-01-28 17:45:00,59.916,59.952,59.793,59.826,996650000.0
2009-01-28 18:00:00,59.839,59.847,59.706,59.73,973700000.0
2009-01-28 18:15:00,59.732,59.801,59.7,59.783,803110000.0
2009-01-28 18:30:00,59.793,59.837,59.712,59.819,1114980000.0
2009-01-28 18:45:00,59.814,59.918,59.814,59.899,1291740000.0
2009-01-28 19:00:00,59.915,59.918,59.771,59.792,1246950000.0
2009-01-28 19:15:00,59.82,59.871,59.799,59.859,1025610000.0
2009-01-28 19:30:00,59.884,59.888,59.831,59.838,1098750000.0
2009-01-28 19:45:00,59.858,59.874,59.808,59.813,1039230000.0
2009-01-28 20:00:00,59.832,59.891,59.77,59.869,1427540000.0
2009-01-28 20:15:00,59.894,59.953,59.839,59.929,1142960000.0
2009-01-28 20:30:00,59.935,59.986,59.918,59.958,1255930000.0
2009-01-28 20:45:00,59.974,60.073,59.954,59.989,1437820000.0
2009-01-28 21:00:00,60.011,60.075,59.956,60.06,1172910000.0
2009-01-28 21:15:00,60.063,60.497,59.952,60.259,1420070000.0
2009-01-28 21:30:00,60.261,60.296,60.046,60.096,1596810000.0
2009-01-28 21:45:00,60.114,60.291,60.087,60.241,1332610000.0
2009-01-28 22:00:00,60.278,60.304,60.093,60.093,1250370000.0
2009-01-28 22:15:00,60.094,60.135,60.014,60.036,1405960000.0
2009-01-28 22:30:00,60.023,60.083,60.012,60.035,1330220000.0
2009-01-28 22:45:00,60.064,60.125,60.013,60.118,1258450000.0
2009-01-28 23:00:00,60.145,60.176,60.101,60.176,750890000.0
2009-01-28 23:15:00,60.225,60.225,60.1,60.141,793520000.0
2009-01-28 23:30:00,60.167,60.167,60.127,60.139,839370000.0
2009-01-28 23:45:00,60.166,60.166,60.072,60.113,812380000.0
2009-01-29 00:00:00,60.073,60.117,60.057,60.066,651020000.0
2009-01-29 00:15:00,60.092,60.128,60.07,60.121,786220000.0
2009-01-29 00:30:00,60.117,60.272,60.099,60.252,1060460000.0
2009-01-29 00:45:00,60.242,60.284,60.197,60.25,853690000.0
2009-01-29 01:00:00,60.281,60.281,60.194,60.239,981620000.0
2009-01-29 01:15:00,60.254,60.302,60.226,60.268,1001370000.0
2009-01-29 01:30:00,60.281,60.281,60.163,60.217,1199180000.0
2009-01-29 01:45:00,60.232,60.287,60.211,60.277,955010000.0
2009-01-29 02:00:00,60.249,60.289,60.208,60.269,839580000.0
2009-01-29 02:15:00,60.284,60.332,60.231,60.279,880300000.0
2009-01-29 02:30:00,60.304,60.304,60.124,60.124,1308910000.0
2009-01-29 02:45:00,60.15,60.179,60.093,60.118,1013720000.0
2009-01-29 03:00:00,60.153,60.164,59.966,59.966,894120000.0
2009-01-29 03:15:00,60.034,60.056,59.96,59.96,1057160000.0
2009-01-29 03:30:00,59.97,60.096,59.963,60.078,993190000.0
2009-01-29 03:45:00,60.104,60.14,60.02,60.076,1281240000.0
2009-01-29 04:00:00,60.069,60.099,59.906,59.947,1097930000.0
2009-01-29 04:15:00,59.964,59.964,59.795,59.798,779280000.0
2009-01-29 04:30:00,59.828,59.88,59.793,59.873,192680000.0
2009-01-29 04:45:00,59.879,59.891,59.81,59.873,199990000.0
2009-01-29 05:00:00,59.882,59.961,59.873,59.957,204110000.0
2009-01-29 05:15:00,59.96,59.99,59.938,59.971,197940000.0
2009-01-29 05:30:00,59.995,59.995,59.901,59.937,167920000.0
2009-01-29 05:45:00,59.947,59.948,59.802,59.807,168990000.0
2009-01-29 06:00:00,59.795,59.9,59.769,59.803,226730000.0
2009-01-29 06:15:00,59.799,59.816,59.676,59.709,215480000.0
2009-01-29 06:30:00,59.716,59.739,59.642,59.687,212320000.0
2009-01-29 06:45:00,59.695,59.741,59.546,59.561,187050000.0
2009-01-29 07:00:00,59.581,59.665,59.56,59.641,189620000.0
2009-01-29 07:15:00,59.662,59.712,59.639,59.711,193440000.0
2009-01-29 07:30:00,59.727,59.739,59.644,59.666,183590000.0
2009-01-29 07:45:00,59.687,59.783,59.655,59.703,200200000.0
2009-01-29 08:00:00,59.724,59.746,59.692,59.713,187800000.0
2009-01-29 08:15:00,59.741,59.754,59.694,59.723,206320000.0
2009-01-29 08:30:00,59.729,59.729,59.63,59.678,178020000.0
2009-01-29 08:45:00,59.69,59.772,59.67,59.747,205330000.0
2009-01-29 09:00:00,59.768,59.788,59.658,59.7,230370000.0
2009-01-29 09:15:00,59.737,59.77,59.708,59.726,232450000.0
2009-01-29 09:30:00,59.749,59.869,59.705,59.83,205380000.0
2009-01-29 09:45:00,59.844,59.893,59.801,59.893,224040000.0
2009-01-29 10:00:00,59.897,60.002,59.798,59.798,213890000.0
2009-01-29 10:15:00,59.816,59.841,59.712,59.83,215390000.0
2009-01-29 10:30:00,59.854,59.868,59.794,59.809,251440000.0
2009-01-29 10:45:00,59.829,59.831,59.744,59.766,225950000.0
2009-01-29 11:00:00,59.787,59.864,59.751,59.831,214130000.0
2009-01-29 11:15:00,59.833,59.835,59.71,59.739,237540000.0
2009-01-29 11:30:00,59.737,59.765,59.701,59.755,232940000.0
2009-01-29 11:45:00,59.75,59.759,59.675,59.685,213070000.0
2009-01-29 12:00:00,59.696,59.782,59.682,59.741,220940000.0
2009-01-29 12:15:00,59.76,59.76,59.63,59.695,202940000.0
2009-01-29 12:30:00,59.716,59.716,59.616,59.625,204880000.0
2009-01-29 12:45:00,59.651,59.673,59.554,59.561,195600000.0
2009-01-29 13:00:00,59.57,59.622,59.516,59.565,199910000.0
2009-01-29 13:15:00,59.587,59.634,59.559,59.597,185810000.0
2009-01-29 13:30:00,59.587,59.634,59.508,59.619,221750000.0
2009-01-29 13:45:00,59.643,59.647,59.577,59.604,220020000.0
2009-01-29 14:00:00,59.601,59.714,59.586,59.65,218450000.0
2009-01-29 14:15:00,59.662,59.731,59.632,59.669,216710000.0
2009-01-29 14:30:00,59.648,59.813,59.648,59.734,203590000.0
2009-01-29 14:45:00,59.753,59.859,59.715,59.836,209430000.0
2009-01-29 15:00:00,59.856,59.865,59.759,59.782,842200000.0
2009-01-29 15:15:00,59.808,59.808,59.66,59.671,1390160000.0
2009-01-29 15:30:00,59.698,59.762,59.561,59.742,1134280000.0
2009-01-29 15:45:00,59.762,59.788,59.701,59.72,1417250000.0
2009-01-29 16:00:00,59.735,59.759,59.633,59.698,1579400000.0
2009-01-29 16:15:00,59.732,59.752,59.665,59.713,1460020000.0
2009-01-29 16:30:00,59.702,59.724,59.551,59.603,1233530000.0
2009-01-29 16:45:00,59.623,59.644,59.486,59.515,1453490000.0
2009-01-29 17:00:00,59.531,59.584,59.485,59.57,1299560000.0
2009-01-29 17:15:00,59.598,59.687,59.565,59.676,1345820000.0
2009-01-29 17:30:00,59.695,59.695,59.581,59.676,1113670000.0
2009-01-29 17:45:00,59.693,59.739,59.649,59.719,968800000.0
2009-01-29 18:00:00,59.714,59.714,59.601,59.631,962330000.0
2009-01-29 18:15:00,59.646,59.656,59.44,59.442,826740000.0
2009-01-29 18:30:00,59.456,59.553,59.435,59.516,1117000000.0
2009-01-29 18:45:00,59.535,59.548,59.464,59.545,1308530000.0
2009-01-29 19:00:00,59.543,59.574,59.449,59.517,1234810000.0
2009-01-29 19:15:00,59.541,59.584,59.512,59.521,1027620000.0
2009-01-29 19:30:00,59.553,59.576,59.462,59.506,1098220000.0
2009-01-29 19:45:00,59.514,59.533,59.361,59.402,1035860000.0
2009-01-29 20:00:00,59.411,59.481,59.296,59.474,1419100000.0
2009-01-29 20:15:00,59.496,59.541,59.404,59.504,1145850000.0
2009-01-29 20:30:00,59.512,59.569,59.434,59.526,1255850000.0
2009-01-29 20:45:00,59.549,59.549,59.415,59.486,1433460000.0
2009-01-29 21:00:00,59.503,59.503,59.425,59.479,1156140000.0
2009-01-29 21:15:00,59.494,59.514,59.445,59.477,1375670000.0
2009-01-29 21:30:00,59.504,59.596,59.438,59.571,1629830000.0
2009-01-29 21:45:00,59.594,59.594,59.502,59.546,1319620000.0
2009-01-29 22:00:00,59.57,59.691,59.544,59.69,1248130000.0
2009-01-29 22:15:00,59.702,59.71,59.629,59.651,1425120000.0
2009-01-29 22:30:00,59.684,59.684,59.566,59.598,1290770000.0
2009-01-29 22:45:00,59.631,59.631,59.549,59.578,1256370000.0
2009-01-29 23:00:00,59.633,59.659,59.594,59.628,796930000.0
2009-01-29 23:15:00,59.649,59.683,59.641,59.67,867320000.0
2009-01-29 23:30:00,59.692,59.702,59.627,59.672,874220000.0
2009-01-29 23:45:00,59.703,59.703,59.637,59.673,857360000.0
2009-01-30 00:00:00,59.695,59.745,59.659,59.725,1177390000.0
2009-01-30 00:15:00,59.753,59.769,59.711,59.74,1211200000.0
2009-01-30 00:30:00,59.752,59.769,59.703,59.717,1106730000.0
2009-01-30 00:45:00,59.735,59.736,59.622,59.622,995610000.0
2009-01-30 01:00:00,59.641,59.693,59.568,59.606,1073400000.0
2009-01-30 01:15:00,59.633,59.65,59.54,59.626,1053390000.0
2009-01-30 01:30:00,59.643,59.669,59.533,59.571,993290000.0
2009-01-30 01:45:00,59.603,59.618,59.566,59.574,834630000.0
2009-01-30 02:00:00,59.559,59.631,59.517,59.52,862220000.0
2009-01-30 02:15:00,59.535,59.535,59.355,59.433,854870000.0
2009-01-30 02:30:00,59.488,59.488,59.363,59.453,1189050000.0
2009-01-30 02:45:00,59.474,59.474,59.302,59.412,1083290000.0
2009-01-30 03:00:00,59.433,59.433,59.321,59.361,981120000.0
2009-01-30 03:15:00,59.377,59.409,59.175,59.222,1025140000.0
2009-01-30 03:30:00,59.268,59.287,59.219,59.246,968240000.0
2009-01-30 03:45:00,59.264,59.342,59.242,59.29,1344710000.0
2009-01-30 04:00:00,59.313,59.324,59.271,59.322,1075930000.0
2009-01-30 04:15:00,59.344,59.39,59.306,59.361,716390000.0
2009-01-30 04:30:00,59.363,59.374,59.318,59.374,154970000.0
2009-01-30 04:45:00,59.357,59.469,59.357,59.439,186060000.0
2009-01-30 05:00:00,59.445,59.449,59.348,59.365,196870000.0
2009-01-30 05:15:00,59.384,59.406,59.337,59.339,185650000.0
2009-01-30 05:30:00,59.364,59.365,59.301,59.301,194680000.0
2009-01-30 05:45:00,59.314,59.32,59.165,59.199,174200000.0
2009-01-30 06:00:00,59.205,59.205,59.101,59.177,223960000.0
2009-01-30 06:15:00,59.193,59.233,59.17,59.199,209500000.0
2009-01-30 06:30:00,59.208,59.251,59.193,59.227,203060000.0
2009-01-30 06:45:00,59.24,59.242,59.172,59.18,162150000.0
2009-01-30 07:00:00,59.191,59.193,59.095,59.111,206970000.0
2009-01-30 07:15:00,59.129,59.161,59.063,59.143,181230000.0
2009-01-30 07:30:00,59.159,59.21,59.129,59.162,187320000.0
2009-01-30 07:45:00,59.187,59.245,59.142,59.223,202200000.0
2009-01-30 08:00:00,59.222,59.255,59.179,59.19,199880000.0
2009-01-30 08:15:00,59.194,59.284,59.188,59.269,205370000.0
2009-01-30 08:30:00,59.283,59.307,59.216,59.298,200670000.0
2009-01-30 08:45:00,59.296,59.368,59.281,59.328,208220000.0
2009-01-30 09:00:00,59.344,59.344,59.25,59.282,242910000.0
2009-01-30 09:15:00,59.302,59.343,59.259,59.259,228320000.0
2009-01-30 09:30:00,59.283,59.361,59.229,59.34,197960000.0
2009-01-30 09:45:00,59.346,59.365,59.308,59.327,200090000.0
2009-01-30 10:00:00,59.321,59.344,59.259,59.264,204900000.0
2009-01-30 10:15:00,59.263,59.263,59.096,59.138,227550000.0
2009-01-30 10:30:00,59.168,59.233,59.123,59.222,245420000.0
2009-01-30 10:45:00,59.232,59.261,59.148,59.168,235030000.0
2009-01-30 11:00:00,59.207,59.207,59.147,59.166,221260000.0
2009-01-30 11:15:00,59.193,59.255,59.166,59.236,236650000.0
2009-01-30 11:30:00,59.259,59.287,59.176,59.205,217080000.0
2009-01-30 11:45:00,59.206,59.21,59.135,59.2,217050000.0
2009-01-30 12:00:00,59.202,59.205,59.147,59.192,230490000.0
2009-01-30 12:15:00,59.2,59.366,59.189,59.334,246470000.0
2009-01-30 12:30:00,59.374,59.374,59.279,59.301,193880000.0
2009-01-30 12:45:00,59.321,59.388,59.272,59.33,194040000.0
2009-01-30 13:00:00,59.36,59.422,59.295,59.295,205790000.0
2009-01-30 13:15:00,59.31,59.362,59.274,59.326,207070000.0
2009-01-30 13:30:00,59.338,59.42,59.317,59.388,235090000.0
2009-01-30 13:45:00,59.419,59.435,59.346,59.377,214150000.0
2009-01-30 14:00:00,59.41,59.493,59.379,59.489,210060000.0
2009-01-30 14:15:00,59.51,59.51,59.416,59.465,239580000.0
2009-01-30 14:30:00,59.473,59.476,59.35,59.391,184660000.0
2009-01-30 14:45:00,59.397,59.473,59.376,59.458,223730000.0
2009-01-30 15:00:00,59.446,59.446,59.289,59.37,842780000.0
2009-01-30 15:15:00,59.398,59.403,59.259,59.283,1380130000.0
2009-01-30 15:30:00,59.303,59.483,59.267,59.327,1147780000.0
2009-01-30 15:45:00,59.352,59.385,59.234,59.385,1404900000.0
2009-01-30 16:00:00,59.389,59.389,59.253,59.279,1538290000.0
2009-01-30 16:15:00,59.281,59.324,59.187,59.28,1465250000.0
2009-01-30 16:30:00,59.305,59.441,59.262,59.364,1256870000.0
2009-01-30 16:45:00,59.381,59.451,59.315,59.42,1441180000.0
2009-01-30 17:00:00,59.415,59.433,59.332,59.398,1264430000.0
2009-01-30 17:15:00,59.413,59.439,59.323,59.396,1346910000.0
2009-01-30 17:30:00,59.428,59.499,59.357,59.477,1077780000.0
2009-01-30 17:45:00,59.487,59.511,59.383,59.407,965630000.0
2009-01-30 18:00:00,59.374,59.45,59.322,59.369,985800000.0
2009-01-30 18:15:00,59.384,59.384,59.254,59.254,799860000.0
2009-01-30 18:30:00,59.295,59.451,59.246,59.406,1103040000.0
2009-01-30 18:45:00,59.426,59.443,59.375,59.414,1300430000.0
2009-01-30 19:00:00,59.442,59.448,59.357,59.432,1268660000.0
2009-01-30 19:15:00,59.449,59.475,59.412,59.456,1013500000.0
2009-01-30 19:30:00,59.472,59.472,59.364,59.403,1124640000.0
2009-01-30 19:45:00,59.416,59.476,59.396,59.476,1030210000.0
2009-01-30 20:00:00,59.501,59.609,59.448,59.597,1439770000.0
2009-01-30 20:15:00,59.622,59.622,59.465,59.478,1155760000.0
2009-01-30 20:30:00,59.486,59.486,59.321,59.362,1243850000.0
2009-01-30 20:45:00,59.388,59.473,59.363,59.436,1441040000.0
2009-01-30 21:00:00,59.463,59.554,59.445,59.518,1199930000.0
2009-01-30 21:15:00,59.543,59.565,59.493,59.551,1467450000.0
2009-01-30 21:30:00,59.575,59.576,59.502,59.524,1628800000.0
2009-01-30 21:45:00,59.528,59.528,59.456,59.476,1368950000.0
2009-01-30 22:00:00,59.477,59.51,59.446,59.481,1267560000.0
2009-01-30 22:15:00,59.512,59.515,59.452,59.461,1403920000.0
2009-01-30 22:30:00,59.47,59.496,59.389,59.421,1330680000.0
2009-01-30 22:45:00,59.445,59.484,59.403,59.455,1277320000.0
2009-01-30 23:00:00,59.476,59.579,59.461,59.56,935940000.0
2009-01-30 23:15:00,59.577,59.621,59.519,59.547,867250000.0
2009-01-30 23:30:00,59.567,59.567,59.501,59.509,771520000.0
2009-01-30 23:45:00,59.515,59.562,59.458,59.509,810040000.0
2009-02-02 02:00:00,59.296,59.362,59.21,59.219,962280000.0
2009-02-02 02:15:00,59.246,59.298,59.217,59.273,1166460000.0
2009-02-02 02:30:00,59.311,59.317,59.251,59.289,994730000.0
2009-02-02 02:45:00,59.294,59.343,59.27,59.295,1113000000.0
2009-02-02 03:00:00,59.327,59.376,59.293,59.317,1055720000.0
2009-02-02 03:15:00,59.353,59.353,59.23,59.249,1119740000.0
2009-02-02 03:30:00,59.287,59.315,59.196,59.312,1277870000.0
2009-02-02 03:45:00,59.34,59.34,59.232,59.247,1157810000.0
2009-02-02 04:00:00,59.275,59.293,59.163,59.2,881510000.0
2009-02-02 04:15:00,59.231,59.252,59.193,59.22,899020000.0
2009-02-02 04:30:00,59.213,59.221,59.174,59.214,870960000.0
2009-02-02 04:45:00,59.222,59.228,59.191,59.191,900080000.0
2009-02-02 05:00:00,59.221,59.224,59.14,59.175,1232590000.0
2009-02-02 05:15:00,59.195,59.219,59.141,59.182,1317770000.0
2009-02-02 05:30:00,59.202,59.206,59.091,59.132,1431540000.0
2009-02-02 05:45:00,59.135,59.135,59.027,59.042,1240510000.0
2009-02-02 06:00:00,59.055,59.083,59.001,59.053,1339830000.0
2009-02-02 06:15:00,59.071,59.108,59.039,59.061,1617740000.0
2009-02-02 06:30:00,59.084,59.106,59.033,59.071,1432920000.0
2009-02-02 06:45:00,59.097,59.108,59.047,59.068,1193590000.0
2009-02-02 07:00:00,59.078,59.079,59.001,59.025,1436400000.0
2009-02-02 07:15:00,59.027,59.056,58.97,59.033,1238530000.0
2009-02-02 07:30:00,59.048,59.048,58.995,59.023,1174030000.0
2009-02-02 07:45:00,59.042,59.053,58.996,59.033,1424660000.0
2009-02-02 08:00:00,59.059,59.107,59.013,59.084,1039830000.0
2009-02-02 08:15:00,59.085,59.101,59.035,59.076,1119380000.0
2009-02-02 08:30:00,59.092,59.097,59.023,59.035,993330000.0
2009-02-02 08:45:00,59.041,59.042,58.985,59.019,1262680000.0
2009-02-02 09:00:00,59.063,59.103,59.028,59.095,1322850000.0
2009-02-02 09:15:00,59.104,59.136,59.058,59.114,1098270000.0
2009-02-02 09:30:00,59.127,59.134,58.998,59.03,788300000.0
2009-02-02 09:45:00,59.009,59.039,58.887,58.908,986640000.0
2009-02-02 10:00:00,58.904,58.954,58.82,58.862,984860000.0
2009-02-02 10:15:00,58.863,58.988,58.838,58.906,1108240000.0
2009-02-02 10:30:00,58.904,58.91,58.729,58.76,1342090000.0
2009-02-02 10:45:00,58.771,58.84,58.705,58.734,1294170000.0
2009-02-02 11:00:00,58.745,58.747,58.592,58.664,1441160000.0
2009-02-02 11:15:00,58.684,58.684,58.586,58.622,1247290000.0
2009-02-02 11:30:00,58.642,58.683,58.617,58.639,1412520000.0
2009-02-02 11:45:00,58.677,58.71,58.642,58.702,1551700000.0
2009-02-02 12:00:00,58.703,58.835,58.684,58.824,1396270000.0
2009-02-02 12:15:00,58.838,58.838,58.707,58.758,1168910000.0
2009-02-02 12:30:00,58.769,58.769,58.625,58.701,1377320000.0
2009-02-02 12:45:00,58.7,58.702,58.63,58.673,805760000.0
2009-02-02 13:00:00,58.674,58.784,58.651,58.685,208360000.0
2009-02-02 13:15:00,58.709,58.726,58.645,58.647,186330000.0
2009-02-02 13:30:00,58.7,58.765,58.664,58.735,225460000.0
2009-02-02 13:45:00,58.727,58.786,58.695,58.723,182070000.0
2009-02-02 14:00:00,58.721,58.792,58.698,58.781,210930000.0
2009-02-02 14:15:00,58.799,58.822,58.756,58.79,207770000.0
2009-02-02 14:30:00,58.798,58.879,58.781,58.816,166730000.0
2009-02-02 14:45:00,58.822,58.861,58.798,58.861,173540000.0
2009-02-02 15:00:00,58.866,58.901,58.839,58.899,200440000.0
2009-02-02 15:15:00,58.908,58.908,58.83,58.866,188140000.0
2009-02-02 15:30:00,58.877,58.878,58.807,58.868,180070000.0
2009-02-02 15:45:00,58.881,58.92,58.784,58.899,208240000.0
2009-02-02 16:00:00,58.927,58.944,58.856,58.877,191660000.0
2009-02-02 16:15:00,58.9,58.906,58.83,58.885,202580000.0
2009-02-02 16:30:00,58.905,58.998,58.882,58.994,231480000.0
2009-02-02 16:45:00,58.989,59.0,58.915,58.995,207300000.0
2009-02-02 17:00:00,58.994,59.255,58.994,59.255,206150000.0
2009-02-02 17:15:00,59.275,59.422,59.269,59.335,253750000.0
2009-02-02 17:30:00,59.335,59.344,59.219,59.229,188680000.0
2009-02-02 17:45:00,59.211,59.281,59.143,59.279,200340000.0
2009-02-02 18:00:00,59.272,59.301,59.216,59.216,208040000.0
2009-02-02 18:15:00,59.262,59.292,59.195,59.251,188380000.0
2009-02-02 18:30:00,59.267,59.35,59.267,59.299,205540000.0
2009-02-02 18:45:00,59.315,59.332,59.269,59.288,236080000.0
2009-02-02 19:00:00,59.299,59.331,59.263,59.306,192180000.0
2009-02-02 19:15:00,59.315,59.334,59.274,59.304,174650000.0
2009-02-02 19:30:00,59.325,59.407,59.275,59.398,192750000.0
2009-02-02 19:45:00,59.419,59.424,59.314,59.33,165960000.0
2009-02-02 20:00:00,59.327,59.353,59.254,59.287,175650000.0
2009-02-02 20:15:00,59.3,59.312,59.109,59.184,173820000.0
2009-02-02 20:30:00,59.194,59.218,59.151,59.184,183710000.0
2009-02-02 20:45:00,59.187,59.216,59.084,59.111,182810000.0
2009-02-02 21:00:00,59.115,59.128,59.071,59.089,148550000.0
2009-02-02 21:15:00,59.096,59.103,59.064,59.091,178820000.0
2009-02-02 21:30:00,59.108,59.141,59.063,59.134,167180000.0
2009-02-02 21:45:00,59.139,59.164,59.105,59.118,172090000.0
2009-02-02 22:00:00,59.14,59.195,59.099,59.177,156260000.0
2009-02-02 22:15:00,59.183,59.203,59.136,59.158,157070000.0
2009-02-02 22:30:00,59.188,59.235,59.146,59.17,204790000.0
2009-02-02 22:45:00,59.174,59.176,59.11,59.128,165930000.0
2009-02-02 23:00:00,59.141,59.142,59.047,59.047,156700000.0
2009-02-02 23:15:00,59.063,59.1,59.033,59.064,132240000.0
2009-02-02 23:30:00,59.074,59.096,59.039,59.055,693150000.0
2009-02-02 23:45:00,59.057,59.092,59.033,59.061,1088220000.0
2009-02-03 00:00:00,59.066,59.066,58.915,58.973,1381650000.0
2009-02-03 00:15:00,58.99,59.041,58.966,58.996,968500000.0
2009-02-03 00:30:00,59.004,59.054,58.913,58.947,1012060000.0
2009-02-03 00:45:00,58.946,59.014,58.931,58.98,922780000.0
2009-02-03 01:00:00,59.003,59.032,58.982,59.003,1034910000.0
2009-02-03 01:15:00,59.018,59.031,58.953,59.006,1300050000.0
2009-02-03 01:30:00,59.01,59.054,58.968,59.016,877570000.0
2009-02-03 01:45:00,59.036,59.036,58.969,58.978,831710000.0
2009-02-03 02:00:00,58.978,59.089,58.976,59.074,929060000.0
2009-02-03 02:15:00,59.107,59.159,59.081,59.091,812490000.0
2009-02-03 02:30:00,59.115,59.125,59.069,59.077,957000000.0
2009-02-03 02:45:00,59.097,59.132,59.069,59.127,1253630000.0
2009-02-03 03:00:00,59.144,59.225,59.106,59.225,1020880000.0
2009-02-03 03:15:00,59.253,59.253,59.153,59.16,938890000.0
2009-02-03 03:30:00,59.19,59.19,59.064,59.124,794750000.0
2009-02-03 03:45:00,59.142,59.142,59.032,59.077,999780000.0
2009-02-03 04:00:00,59.104,59.268,59.062,59.231,929720000.0
2009-02-03 04:15:00,59.249,59.482,59.237,59.456,916750000.0
2009-02-03 04:30:00,59.477,59.485,59.334,59.424,969280000.0
2009-02-03 04:45:00,59.42,59.432,59.303,59.326,831450000.0
2009-02-03 05:00:00,59.344,59.374,59.294,59.325,876050000.0
2009-02-03 05:15:00,59.322,59.355,59.285,59.321,891190000.0
2009-02-03 05:30:00,59.339,59.533,59.32,59.51,835230000.0
2009-02-03 05:45:00,59.54,59.594,59.43,59.511,1112270000.0
2009-02-03 06:00:00,59.503,59.529,59.263,59.263,1277460000.0
2009-02-03 06:15:00,59.271,59.392,59.267,59.352,1171240000.0
2009-02-03 06:30:00,59.368,59.392,59.318,59.347,1054910000.0
2009-02-03 06:45:00,59.367,59.371,59.22,59.253,1050720000.0
2009-02-03 07:00:00,59.294,59.3,59.233,59.28,1033800000.0
2009-02-03 07:15:00,59.287,59.344,59.098,59.119,1297050000.0
2009-02-03 07:30:00,59.149,59.179,59.069,59.154,1086510000.0
2009-02-03 07:45:00,59.164,59.164,59.018,59.093,256760000.0
2009-02-03 08:00:00,59.088,59.151,59.063,59.082,206400000.0
2009-02-03 08:15:00,59.094,59.162,59.083,59.149,212560000.0
2009-02-03 08:30:00,59.146,59.159,59.073,59.143,192840000.0
2009-02-03 08:45:00,59.129,59.15,59.058,59.095,223310000.0
2009-02-03 09:00:00,59.107,59.179,59.064,59.158,238390000.0
2009-02-03 09:15:00,59.17,59.26,59.148,59.239,196630000.0
2009-02-03 09:30:00,59.236,59.241,59.128,59.208,202900000.0
2009-02-03 09:45:00,59.208,59.316,59.174,59.285,221660000.0
2009-02-03 10:00:00,59.284,59.303,59.19,59.215,234550000.0
2009-02-03 10:15:00,59.18,59.254,59.054,59.062,215700000.0
2009-02-03 10:30:00,59.091,59.227,59.029,59.175,197850000.0
2009-02-03 10:45:00,59.199,59.229,59.119,59.156,198750000.0
2009-02-03 11:00:00,59.169,59.187,59.057,59.084,214920000.0
2009-02-03 11:15:00,59.078,59.094,58.961,58.993,235270000.0
2009-02-03 11:30:00,58.977,59.017,58.943,58.994,213000000.0
2009-02-03 11:45:00,59.013,59.106,59.003,59.071,205290000.0
2009-02-03 12:00:00,59.081,59.098,59.011,59.059,202420000.0
2009-02-03 12:15:00,59.069,59.075,59.005,59.074,214940000.0
2009-02-03 12:30:00,59.084,59.084,58.967,59.003,201450000.0
2009-02-03 12:45:00,59.024,59.028,58.959,59.026,185410000.0
2009-02-03 13:00:00,59.021,59.042,58.99,59.015,196820000.0
2009-02-03 13:15:00,59.021,59.116,59.0,59.102,210710000.0
2009-02-03 13:30:00,59.099,59.146,59.064,59.089,219570000.0
2009-02-03 13:45:00,59.107,59.115,59.048,59.057,210640000.0
2009-02-03 14:00:00,59.072,59.103,59.018,59.05,195580000.0
2009-02-03 14:15:00,59.054,59.119,59.02,59.078,225180000.0
2009-02-03 14:30:00,59.112,59.185,59.072,59.135,236400000.0
2009-02-03 14:45:00,59.15,59.163,59.095,59.12,202180000.0
2009-02-03 15:00:00,59.123,59.127,59.045,59.082,823610000.0
2009-02-03 15:15:00,59.087,59.097,59.043,59.083,1338960000.0
2009-02-03 15:30:00,59.09,59.121,59.036,59.042,1194230000.0
2009-02-03 15:45:00,59.057,59.119,59.045,59.062,1404740000.0
2009-02-03 16:00:00,59.082,59.086,58.902,58.977,1525520000.0
2009-02-03 16:15:00,59.015,59.094,58.937,58.972,1511800000.0
2009-02-03 16:30:00,58.958,58.977,58.709,58.767,1289660000.0
2009-02-03 16:45:00,58.78,58.791,58.71,58.775,1487590000.0
2009-02-03 17:00:00,58.814,58.888,58.765,58.805,1275310000.0
2009-02-03 17:15:00,58.779,58.87,58.629,58.74,1393650000.0
2009-02-03 17:30:00,58.767,58.928,58.738,58.924,1084410000.0
2009-02-03 17:45:00,58.941,59.041,58.919,59.015,984780000.0
2009-02-03 18:00:00,59.036,59.14,59.007,59.072,1061230000.0
2009-02-03 18:15:00,59.077,59.208,59.055,59.172,760600000.0
2009-02-03 18:30:00,59.185,59.197,59.018,59.06,1046890000.0
2009-02-03 18:45:00,59.068,59.138,58.997,59.034,1371630000.0
2009-02-03 19:00:00,59.034,59.049,58.931,59.028,1280250000.0
2009-02-03 19:15:00,59.017,59.075,58.986,59.033,991220000.0
2009-02-03 19:30:00,59.024,59.17,58.987,59.102,1088080000.0
2009-02-03 19:45:00,59.127,59.148,58.923,59.055,1039380000.0
2009-02-03 20:00:00,59.065,59.091,58.995,59.075,1447380000.0
2009-02-03 20:15:00,59.093,59.16,59.074,59.148,1107540000.0
2009-02-03 20:30:00,59.142,59.184,59.118,59.161,1279290000.0
2009-02-03 20:45:00,59.154,59.159,59.031,59.037,1457430000.0
2009-02-03 21:00:00,59.075,59.15,59.005,59.093,1174040000.0
2009-02-03 21:15:00,59.093,59.127,59.039,59.096,1415210000.0
2009-02-03 21:30:00,59.084,59.143,59.011,59.095,1625020000.0
2009-02-03 21:45:00,59.109,59.169,59.072,59.158,1341540000.0
2009-02-03 22:00:00,59.153,59.269,59.125,59.213,1245140000.0
2009-02-03 22:15:00,59.228,59.321,59.18,59.299,1442650000.0
2009-02-03 22:30:00,59.327,59.445,59.293,59.375,1223310000.0
2009-02-03 22:45:00,59.378,59.395,59.3,59.308,1281490000.0
2009-02-03 23:00:00,59.313,59.325,59.279,59.318,937080000.0
2009-02-03 23:15:00,59.33,59.431,59.293,59.387,836850000.0
2009-02-03 23:30:00,59.423,59.423,59.352,59.368,898150000.0
2009-02-03 23:45:00,59.396,59.421,59.352,59.38,799820000.0
2009-02-04 00:00:00,59.405,59.429,59.37,59.423,1036010000.0
2009-02-04 00:15:00,59.456,59.473,59.413,59.437,1256550000.0
2009-02-04 00:30:00,59.453,59.466,59.321,59.331,1040750000.0
2009-02-04 00:45:00,59.352,59.385,59.304,59.346,959940000.0
2009-02-04 01:00:00,59.374,59.407,59.293,59.293,891950000.0
2009-02-04 01:15:00,59.315,59.335,59.268,59.308,1059860000.0
2009-02-04 01:30:00,59.336,59.383,59.293,59.345,1221840000.0
2009-02-04 01:45:00,59.373,59.378,59.267,59.269,940260000.0
2009-02-04 02:00:00,59.287,59.342,59.185,59.342,926900000.0
2009-02-04 02:15:00,59.327,59.34,59.27,59.316,701610000.0
2009-02-04 02:30:00,59.352,59.416,59.321,59.33,959710000.0
2009-02-04 02:45:00,59.348,59.402,59.201,59.251,1237430000.0
2009-02-04 03:00:00,59.272,59.272,59.185,59.229,1010940000.0
2009-02-04 03:15:00,59.247,59.315,59.232,59.257,937900000.0
2009-02-04 03:30:00,59.286,59.334,59.252,59.302,779690000.0
2009-02-04 03:45:00,59.327,59.327,59.251,59.312,987280000.0
2009-02-04 04:00:00,59.355,59.43,59.307,59.38,937440000.0
2009-02-04 04:15:00,59.395,59.43,59.329,59.397,838670000.0
2009-02-04 04:30:00,59.403,59.403,59.313,59.359,1009570000.0
2009-02-04 04:45:00,59.35,59.424,59.337,59.424,863620000.0
2009-02-04 05:00:00,59.424,59.424,59.328,59.354,912130000.0
2009-02-04 05:15:00,59.373,59.38,59.284,59.333,863600000.0
2009-02-04 05:30:00,59.337,59.4,59.313,59.398,822650000.0
2009-02-04 05:45:00,59.393,59.401,59.353,59.386,1085700000.0
2009-02-04 06:00:00,59.397,59.397,59.341,59.348,1139390000.0
2009-02-04 06:15:00,59.364,59.371,59.293,59.352,1137590000.0
2009-02-04 06:30:00,59.367,59.413,59.35,59.398,892040000.0
2009-02-04 06:45:00,59.387,59.411,59.361,59.37,1028430000.0
2009-02-04 07:00:00,59.381,59.424,59.353,59.366,1038010000.0
2009-02-04 07:15:00,59.365,59.435,59.355,59.426,1392520000.0
2009-02-04 07:30:00,59.421,59.433,59.354,59.367,1117850000.0
2009-02-04 07:45:00,59.395,59.459,59.34,59.421,237210000.0
2009-02-04 08:00:00,59.421,59.447,59.387,59.399,188850000.0
2009-02-04 08:15:00,59.395,59.44,59.378,59.42,208070000.0
2009-02-04 08:30:00,59.403,59.431,59.372,59.383,201750000.0
2009-02-04 08:45:00,59.378,59.386,59.225,59.263,230780000.0
2009-02-04 09:00:00,59.29,59.302,59.07,59.195,247700000.0
2009-02-04 09:15:00,59.164,59.198,58.907,59.008,228590000.0
2009-02-04 09:30:00,59.029,59.029,58.842,58.87,226330000.0
2009-02-04 09:45:00,58.858,58.969,58.825,58.85,222330000.0
2009-02-04 10:00:00,58.885,59.045,58.861,58.962,264940000.0
2009-02-04 10:15:00,58.975,59.072,58.896,59.028,227850000.0
2009-02-04 10:30:00,59.043,59.074,58.971,59.067,211340000.0
2009-02-04 10:45:00,59.064,59.145,59.008,59.07,215940000.0
2009-02-04 11:00:00,59.092,59.11,59.025,59.025,225400000.0
2009-02-04 11:15:00,59.05,59.063,58.989,59.002,222900000.0
2009-02-04 11:30:00,59.003,59.053,58.963,59.039,220870000.0
2009-02-04 11:45:00,59.037,59.059,58.96,59.049,219090000.0
2009-02-04 12:00:00,59.044,59.059,58.972,59.035,197540000.0
2009-02-04 12:15:00,59.02,59.037,58.951,59.006,199110000.0
2009-02-04 12:30:00,59.012,59.018,58.946,58.968,233420000.0
2009-02-04 12:45:00,58.99,58.99,58.879,58.927,219100000.0
2009-02-04 13:00:00,58.935,58.956,58.818,58.931,224650000.0
2009-02-04 13:15:00,58.92,58.996,58.882,58.925,217400000.0
2009-02-04 13:30:00,58.961,58.978,58.898,58.92,199680000.0
2009-02-04 13:45:00,58.943,59.039,58.922,59.039,212860000.0
2009-02-04 14:00:00,59.003,59.025,58.938,59.011,217570000.0
2009-02-04 14:15:00,59.022,59.025,58.933,59.002,201090000.0
2009-02-04 14:30:00,58.994,59.028,58.886,58.907,224000000.0
2009-02-04 14:45:00,58.915,58.981,58.901,58.95,236120000.0
2009-02-04 15:00:00,58.945,59.009,58.923,59.009,825380000.0
2009-02-04 15:15:00,59.025,59.099,58.989,59.074,1328550000.0
2009-02-04 15:30:00,59.088,59.188,59.065,59.16,1157950000.0
2009-02-04 15:45:00,59.163,59.201,59.13,59.181,1378030000.0
2009-02-04 16:00:00,59.157,59.219,59.119,59.147,1507690000.0
2009-02-04 16:15:00,59.173,59.204,59.121,59.151,1459900000.0
2009-02-04 16:30:00,59.164,59.22,59.132,59.182,1252720000.0
2009-02-04 16:45:00,59.189,59.214,59.098,59.172,1490620000.0
2009-02-04 17:00:00,59.206,59.526,59.2,59.491,1290100000.0
2009-02-04 17:15:00,59.519,59.629,59.412,59.538,1363340000.0
2009-02-04 17:30:00,59.545,59.663,59.512,59.527,1082550000.0
2009-02-04 17:45:00,59.555,59.575,59.483,59.522,971920000.0
2009-02-04 18:00:00,59.539,59.58,59.445,59.502,1022160000.0
2009-02-04 18:15:00,59.521,59.529,59.445,59.475,766380000.0
2009-02-04 18:30:00,59.488,59.528,59.458,59.522,1043880000.0
2009-02-04 18:45:00,59.523,59.566,59.413,59.413,1335550000.0
2009-02-04 19:00:00,59.42,59.511,59.416,59.433,1233820000.0
2009-02-04 19:15:00,59.46,59.479,59.325,59.381,960260000.0
2009-02-04 19:30:00,59.406,59.527,59.377,59.519,1116090000.0
2009-02-04 19:45:00,59.523,59.538,59.438,59.466,1041000000.0
2009-02-04 20:00:00,59.493,59.493,59.353,59.374,1439220000.0
2009-02-04 20:15:00,59.395,59.481,59.375,59.459,1139360000.0
2009-02-04 20:30:00,59.476,59.507,59.405,59.426,1279920000.0
2009-02-04 20:45:00,59.444,59.444,59.312,59.393,1435400000.0
2009-02-04 21:00:00,59.405,59.442,59.375,59.422,1165750000.0
2009-02-04 21:15:00,59.425,59.45,59.313,59.314,1413120000.0
2009-02-04 21:30:00,59.335,59.425,59.255,59.349,1602390000.0
2009-02-04 21:45:00,59.376,59.379,59.286,59.334,1356410000.0
2009-02-04 22:00:00,59.344,59.344,59.236,59.262,1252820000.0
2009-02-04 22:15:00,59.28,59.307,59.246,59.294,1470600000.0
2009-02-04 22:30:00,59.298,59.314,59.241,59.249,1234940000.0
2009-02-04 22:45:00,59.271,59.271,59.188,59.216,1278080000.0
2009-02-04 23:00:00,59.243,59.267,59.203,59.236,1145050000.0
2009-02-04 23:15:00,59.254,59.254,59.198,59.207,772910000.0
2009-02-04 23:30:00,59.225,59.241,59.199,59.217,778130000.0
2009-02-04 23:45:00,59.237,59.286,59.212,59.23,852580000.0
2009-02-05 00:00:00,59.256,59.285,59.213,59.221,978690000.0
2009-02-05 00:15:00,59.244,59.244,59.154,59.21,1244730000.0
2009-02-05 00:30:00,59.215,59.253,59.193,59.234,942140000.0
2009-02-05 00:45:00,59.25,59.25,59.129,59.179,940210000.0
2009-02-05 01:00:00,59.205,59.223,59.173,59.182,1048370000.0
2009-02-05 01:15:00,59.204,59.204,59.11,59.13,914190000.0
2009-02-05 01:30:00,59.152,59.203,59.125,59.162,1220150000.0
2009-02-05 01:45:00,59.175,59.247,59.135,59.148,981900000.0
2009-02-05 02:00:00,59.148,59.193,59.122,59.131,849070000.0
2009-02-05 02:15:00,59.145,59.173,59.103,59.148,802470000.0
2009-02-05 02:30:00,59.177,59.213,59.112,59.118,846770000.0
2009-02-05 02:45:00,59.135,59.169,59.094,59.139,1238430000.0
2009-02-05 03:00:00,59.152,59.152,59.071,59.097,1025120000.0
2009-02-05 03:15:00,59.118,59.142,59.09,59.117,849800000.0
2009-02-05 03:30:00,59.134,59.174,59.106,59.149,746250000.0
2009-02-05 03:45:00,59.164,59.201,59.139,59.177,931250000.0
2009-02-05 04:00:00,59.197,59.201,59.151,59.196,894030000.0
2009-02-05 04:15:00,59.198,59.216,59.095,59.113,901920000.0
2009-02-05 04:30:00,59.132,59.167,59.108,59.164,874030000.0
2009-02-05 04:45:00,59.168,59.204,59.136,59.153,729470000.0
2009-02-05 05:00:00,59.167,59.182,59.118,59.143,932240000.0
2009-02-05 05:15:00,59.138,59.165,59.107,59.12,886980000.0
2009-02-05 05:30:00,59.133,59.228,59.105,59.19,815390000.0
2009-02-05 05:45:00,59.215,59.233,59.164,59.193,1124570000.0
2009-02-05 06:00:00,59.221,59.245,59.186,59.213,1248450000.0
2009-02-05 06:15:00,59.236,59.291,59.214,59.263,1154130000.0
2009-02-05 06:30:00,59.268,59.301,59.239,59.269,1036030000.0
2009-02-05 06:45:00,59.266,59.274,59.2,59.218,984150000.0
2009-02-05 07:00:00,59.229,59.248,59.19,59.195,1053370000.0
2009-02-05 07:15:00,59.187,59.224,59.143,59.2,1341670000.0
2009-02-05 07:30:00,59.199,59.252,59.154,59.184,1087030000.0
2009-02-05 07:45:00,59.186,59.19,59.093,59.156,217520000.0
2009-02-05 08:00:00,59.144,59.237,59.125,59.237,202070000.0
2009-02-05 08:15:00,59.229,59.281,59.209,59.275,218760000.0
2009-02-05 08:30:00,59.281,59.281,59.188,59.222,198300000.0
2009-02-05 08:45:00,59.223,59.243,59.18,59.188,209400000.0
2009-02-05 09:00:00,59.208,59.297,59.183,59.288,240570000.0
2009-02-05 09:15:00,59.29,59.452,59.256,59.435,219460000.0
2009-02-05 09:30:00,59.422,59.461,59.378,59.416,208940000.0
2009-02-05 09:45:00,59.417,59.434,59.274,59.301,228630000.0
2009-02-05 10:00:00,59.294,59.359,59.265,59.287,220810000.0
2009-02-05 10:15:00,59.312,59.411,59.276,59.396,212910000.0
2009-02-05 10:30:00,59.414,59.429,59.334,59.353,212640000.0
2009-02-05 10:45:00,59.36,59.445,59.336,59.429,211610000.0
2009-02-05 11:00:00,59.434,59.564,59.434,59.564,216850000.0
2009-02-05 11:15:00,59.58,59.581,59.451,59.513,215560000.0
2009-02-05 11:30:00,59.524,59.678,59.501,59.597,230660000.0
2009-02-05 11:45:00,59.624,59.664,59.536,59.561,199400000.0
2009-02-05 12:00:00,59.552,59.605,59.498,59.604,209400000.0
2009-02-05 12:15:00,59.591,59.609,59.557,59.577,216730000.0
2009-02-05 12:30:00,59.594,59.632,59.541,59.592,204400000.0
2009-02-05 12:45:00,59.589,59.638,59.557,59.608,208320000.0
2009-02-05 13:00:00,59.585,59.65,59.56,59.633,198940000.0
2009-02-05 13:15:00,59.621,59.652,59.593,59.6,221550000.0
2009-02-05 13:30:00,59.632,59.646,59.552,59.58,213610000.0
2009-02-05 13:45:00,59.585,59.631,59.542,59.628,228370000.0
2009-02-05 14:00:00,59.672,59.718,59.569,59.696,209100000.0
2009-02-05 14:15:00,59.711,59.803,59.652,59.712,223680000.0
2009-02-05 14:30:00,59.727,59.741,59.542,59.611,235100000.0
2009-02-05 14:45:00,59.623,59.623,59.498,59.56,238120000.0
2009-02-05 15:00:00,59.548,59.557,59.394,59.455,840620000.0
2009-02-05 15:15:00,59.47,59.585,59.467,59.559,1350780000.0
2009-02-05 15:30:00,59.581,59.581,59.473,59.494,1213030000.0
2009-02-05 15:45:00,59.498,59.599,59.479,59.599,1397890000.0
2009-02-05 16:00:00,59.572,59.671,59.532,59.562,1525270000.0
2009-02-05 16:15:00,59.553,59.583,59.523,59.561,1497170000.0
2009-02-05 16:30:00,59.584,59.606,59.513,59.592,774360000.0
2009-02-05 16:45:00,59.589,59.619,59.525,59.562,1039100000.0
2009-02-05 17:00:00,59.549,59.618,59.521,59.567,1288350000.0
2009-02-05 17:15:00,59.568,59.579,59.51,59.564,1362110000.0
2009-02-05 17:30:00,59.588,59.795,59.554,59.724,1096260000.0
2009-02-05 17:45:00,59.754,59.976,59.726,59.929,989710000.0
2009-02-05 18:00:00,59.924,60.099,59.884,59.95,1037890000.0
2009-02-05 18:15:00,59.967,60.25,59.929,60.185,752730000.0
2009-02-05 18:30:00,60.206,60.624,60.187,60.468,1071420000.0
2009-02-05 18:45:00,60.445,60.559,60.445,60.459,1359270000.0
2009-02-05 19:00:00,60.467,61.345,60.445,60.933,1234030000.0
2009-02-05 19:15:00,60.967,61.09,60.91,61.013,977080000.0
2009-02-05 19:30:00,61.033,61.041,60.882,60.943,1106870000.0
2009-02-05 19:45:00,60.945,60.959,60.762,60.896,1065190000.0
2009-02-05 20:00:00,60.918,60.951,60.787,60.874,1434780000.0
2009-02-05 20:15:00,60.868,60.868,60.676,60.714,1117750000.0
2009-02-05 20:30:00,60.732,60.849,60.689,60.836,1273660000.0
2009-02-05 20:45:00,60.817,60.834,60.712,60.721,1442200000.0
2009-02-05 21:00:00,60.745,60.821,60.681,60.694,1179070000.0
2009-02-05 21:15:00,60.705,60.768,60.644,60.746,1421580000.0
2009-02-05 21:30:00,60.757,60.782,60.673,60.759,1626680000.0
2009-02-05 21:45:00,60.759,60.787,60.682,60.726,1353070000.0
2009-02-05 22:00:00,60.755,60.755,60.608,60.64,1280770000.0
2009-02-05 22:15:00,60.631,60.664,60.604,60.638,1452630000.0
2009-02-05 22:30:00,60.67,60.67,60.595,60.633,1242760000.0
2009-02-05 22:45:00,60.635,60.635,60.549,60.601,1277270000.0
2009-02-05 23:00:00,60.612,60.612,60.492,60.537,1037430000.0
2009-02-05 23:15:00,60.559,60.559,60.483,60.496,813910000.0
2009-02-05 23:30:00,60.515,60.556,60.489,60.534,852060000.0
2009-02-05 23:45:00,60.556,60.573,60.497,60.573,838530000.0
2009-02-06 00:00:00,60.594,60.594,60.486,60.509,1049240000.0
2009-02-06 00:15:00,60.527,60.535,60.481,60.519,1255570000.0
2009-02-06 00:30:00,60.537,60.544,60.476,60.486,759230000.0
2009-02-06 00:45:00,60.512,60.513,60.456,60.486,968810000.0
2009-02-06 01:00:00,60.504,60.624,60.471,60.617,1050060000.0
2009-02-06 01:15:00,60.643,60.643,60.557,60.585,1001940000.0
2009-02-06 01:30:00,60.603,60.603,60.548,60.578,979200000.0
2009-02-06 01:45:00,60.586,60.597,60.541,60.549,913350000.0
2009-02-06 02:00:00,60.529,60.592,60.448,60.456,941970000.0
2009-02-06 02:15:00,60.473,60.484,60.369,60.386,824680000.0
2009-02-06 02:30:00,60.4,60.502,60.385,60.422,993210000.0
2009-02-06 02:45:00,60.441,60.441,60.327,60.376,1241410000.0
2009-02-06 03:00:00,60.413,60.413,60.308,60.322,926140000.0
2009-02-06 03:15:00,60.347,60.386,60.321,60.328,946180000.0
2009-02-06 03:30:00,60.354,60.445,60.325,60.445,805330000.0
2009-02-06 03:45:00,60.474,60.495,60.408,60.417,997250000.0
2009-02-06 04:00:00,60.441,60.467,60.379,60.379,968590000.0
2009-02-06 04:15:00,60.393,60.433,60.361,60.411,934920000.0
2009-02-06 04:30:00,60.411,60.464,60.362,60.407,993320000.0
2009-02-06 04:45:00,60.412,60.44,60.331,60.331,848840000.0
2009-02-06 05:00:00,60.353,60.353,60.226,60.313,906970000.0
2009-02-06 05:15:00,60.309,60.349,60.269,60.299,860180000.0
2009-02-06 05:30:00,60.325,60.334,60.272,60.298,777210000.0
2009-02-06 05:45:00,60.306,60.327,60.255,60.298,1072870000.0
2009-02-06 06:00:00,60.303,60.32,60.27,60.27,1189770000.0
2009-02-06 06:15:00,60.295,60.33,60.252,60.259,1119860000.0
2009-02-06 06:30:00,60.275,60.301,60.239,60.286,999270000.0
2009-02-06 06:45:00,60.295,60.306,60.246,60.269,974200000.0
2009-02-06 07:00:00,60.295,60.403,60.272,60.387,977460000.0
2009-02-06 07:15:00,60.388,60.391,60.331,60.375,1371060000.0
2009-02-06 07:30:00,60.376,60.4,60.335,60.367,1114740000.0
2009-02-06 07:45:00,60.396,60.396,60.351,60.364,199300000.0
2009-02-06 08:00:00,60.387,60.411,60.322,60.327,210480000.0
2009-02-06 08:15:00,60.332,60.387,60.317,60.374,193620000.0
2009-02-06 08:30:00,60.378,60.391,60.316,60.339,211160000.0
2009-02-06 08:45:00,60.334,60.341,60.239,60.339,230800000.0
2009-02-06 09:00:00,60.325,60.404,60.288,60.318,264840000.0
2009-02-06 09:15:00,60.324,60.407,60.31,60.383,206070000.0
2009-02-06 09:30:00,60.404,60.404,60.342,60.348,195270000.0
2009-02-06 09:45:00,60.363,60.419,60.316,60.416,201820000.0
2009-02-06 10:00:00,60.43,60.476,60.359,60.476,226560000.0
2009-02-06 10:15:00,60.489,60.68,60.457,60.669,232570000.0
2009-02-06 10:30:00,60.646,60.663,60.564,60.609,212410000.0
2009-02-06 10:45:00,60.603,60.737,60.572,60.727,200300000.0
2009-02-06 11:00:00,60.743,60.824,60.723,60.795,223430000.0
2009-02-06 11:15:00,60.793,60.869,60.707,60.707,223070000.0
2009-02-06 11:30:00,60.73,60.87,60.697,60.842,222380000.0
2009-02-06 11:45:00,60.858,60.95,60.788,60.855,237920000.0
2009-02-06 12:00:00,60.874,60.915,60.81,60.846,191760000.0
2009-02-06 12:15:00,60.851,60.929,60.82,60.914,196690000.0
2009-02-06 12:30:00,60.912,60.912,60.801,60.809,202160000.0
2009-02-06 12:45:00,60.825,60.825,60.599,60.621,201960000.0
2009-02-06 13:00:00,60.625,60.698,60.622,60.685,207010000.0
2009-02-06 13:15:00,60.703,60.711,60.675,60.69,185070000.0
2009-02-06 13:30:00,60.709,60.709,60.546,60.557,226820000.0
2009-02-06 13:45:00,60.573,60.613,60.55,60.594,223060000.0
2009-02-06 14:00:00,60.624,60.664,60.582,60.628,192040000.0
2009-02-06 14:15:00,60.621,60.678,60.584,60.598,181620000.0
2009-02-06 14:30:00,60.627,60.665,60.588,60.648,218840000.0
2009-02-06 14:45:00,60.675,60.7,60.608,60.608,210010000.0
2009-02-06 15:00:00,60.623,60.654,60.588,60.622,847120000.0
2009-02-06 15:15:00,60.648,60.716,60.596,60.638,1347100000.0
2009-02-06 15:30:00,60.636,61.079,60.55,60.85,1185170000.0
2009-02-06 15:45:00,60.881,61.075,60.814,60.922,1360530000.0
2009-02-06 16:00:00,60.929,61.067,60.899,60.971,1529580000.0
2009-02-06 16:15:00,60.991,61.014,60.921,60.961,1496170000.0
2009-02-06 16:30:00,60.978,61.159,60.924,61.124,1280490000.0
2009-02-06 16:45:00,61.154,61.154,61.072,61.117,1461240000.0
2009-02-06 17:00:00,61.125,61.161,61.052,61.106,1280300000.0
2009-02-06 17:15:00,61.105,61.113,60.929,61.083,1367490000.0
2009-02-06 17:30:00,61.074,61.123,61.042,61.07,1082210000.0
2009-02-06 17:45:00,61.096,61.161,61.04,61.069,989970000.0
2009-02-06 18:00:00,61.064,61.261,61.061,61.261,1048050000.0
2009-02-06 18:15:00,61.266,61.472,61.255,61.263,795830000.0
2009-02-06 18:30:00,61.293,61.38,61.234,61.376,1058180000.0
2009-02-06 18:45:00,61.395,61.509,61.312,61.416,1350500000.0
2009-02-06 19:00:00,61.442,61.472,61.301,61.384,1265240000.0
2009-02-06 19:15:00,61.387,61.456,61.325,61.354,996800000.0
2009-02-06 19:30:00,61.359,61.402,61.331,61.337,1105440000.0
2009-02-06 19:45:00,61.36,61.479,61.301,61.449,1073290000.0
2009-02-06 20:00:00,61.457,61.51,61.42,61.483,1415280000.0
2009-02-06 20:15:00,61.486,61.606,61.475,61.596,1176530000.0
2009-02-06 20:30:00,61.601,61.631,61.535,61.606,1255280000.0
2009-02-06 20:45:00,61.614,61.646,61.579,61.589,1436020000.0
2009-02-06 21:00:00,61.596,61.596,61.486,61.573,1165620000.0
2009-02-06 21:15:00,61.595,61.595,61.366,61.371,1402460000.0
2009-02-06 21:30:00,61.393,61.463,61.364,61.429,1599780000.0
2009-02-06 21:45:00,61.428,61.552,61.405,61.539,1341450000.0
2009-02-06 22:00:00,61.56,61.56,61.421,61.476,1269290000.0
2009-02-06 22:15:00,61.485,61.516,61.448,61.478,1434970000.0
2009-02-06 22:30:00,61.508,61.512,61.447,61.496,1241600000.0
2009-02-06 22:45:00,61.498,61.522,61.444,61.483,1275660000.0
2009-02-06 23:00:00,61.496,61.505,61.434,61.457,943750000.0
2009-02-06 23:15:00,61.467,61.496,61.457,61.48,740850000.0
2009-02-06 23:30:00,61.473,61.492,61.398,61.417,800910000.0
2009-02-06 23:45:00,61.434,61.466,61.403,61.44,853990000.0
2009-02-09 02:00:00,61.581,61.672,61.579,61.621,983730000.0
2009-02-09 02:15:00,61.653,61.654,61.474,61.528,1223280000.0
2009-02-09 02:30:00,61.55,61.554,61.468,61.474,1051870000.0
2009-02-09 02:45:00,61.496,61.552,61.47,61.501,1044550000.0
2009-02-09 03:00:00,61.513,61.513,61.431,61.439,1034210000.0
2009-02-09 03:15:00,61.456,61.456,61.351,61.384,1105920000.0
2009-02-09 03:30:00,61.369,61.391,61.289,61.316,1253280000.0
2009-02-09 03:45:00,61.299,61.34,61.221,61.33,1115010000.0
2009-02-09 04:00:00,61.327,61.374,61.318,61.352,863420000.0
2009-02-09 04:15:00,61.37,61.377,61.162,61.162,894110000.0
2009-02-09 04:30:00,61.183,61.231,61.145,61.182,868450000.0
2009-02-09 04:45:00,61.194,61.21,61.123,61.177,1115610000.0
2009-02-09 05:00:00,61.209,61.251,61.177,61.221,1203300000.0
2009-02-09 05:15:00,61.233,61.331,61.21,61.214,1214630000.0
2009-02-09 05:30:00,61.227,61.238,61.151,61.174,1461910000.0
2009-02-09 05:45:00,61.179,61.196,61.075,61.079,1289570000.0
2009-02-09 06:00:00,61.101,61.109,61.025,61.08,1338900000.0
2009-02-09 06:15:00,61.101,61.139,61.074,61.112,1644770000.0
2009-02-09 06:30:00,61.11,61.125,61.056,61.085,1423270000.0
2009-02-09 06:45:00,61.092,61.1,61.048,61.062,1161660000.0
2009-02-09 07:00:00,61.083,61.083,60.923,60.942,1444540000.0
2009-02-09 07:15:00,60.96,60.974,60.885,60.885,1278200000.0
2009-02-09 07:30:00,60.901,60.924,60.772,60.806,1109080000.0
2009-02-09 07:45:00,60.835,60.845,60.776,60.814,1441960000.0
2009-02-09 08:00:00,60.831,60.842,60.575,60.658,1072200000.0
2009-02-09 08:15:00,60.663,60.747,60.615,60.733,1096870000.0
2009-02-09 08:30:00,60.753,60.862,60.723,60.851,989540000.0
2009-02-09 08:45:00,60.854,60.923,60.789,60.889,1283570000.0
2009-02-09 09:00:00,60.89,60.89,60.683,60.786,1344160000.0
2009-02-09 09:15:00,60.78,60.893,60.703,60.881,1071890000.0
2009-02-09 09:30:00,60.897,60.897,60.771,60.812,779930000.0
2009-02-09 09:45:00,60.812,60.857,60.76,60.829,1027540000.0
2009-02-09 10:00:00,60.836,60.848,60.752,60.768,992190000.0
2009-02-09 10:15:00,60.772,60.92,60.729,60.843,1075510000.0
2009-02-09 10:30:00,60.861,61.04,60.845,61.008,1398930000.0
2009-02-09 10:45:00,61.007,61.013,60.914,60.938,1328020000.0
2009-02-09 11:00:00,60.952,60.963,60.83,60.917,1493570000.0
2009-02-09 11:15:00,60.927,61.09,60.904,61.072,1251910000.0
2009-02-09 11:30:00,61.041,61.145,61.041,61.058,1504950000.0
2009-02-09 11:45:00,61.072,61.082,60.948,61.028,1528740000.0
2009-02-09 12:00:00,61.047,61.192,61.022,61.188,1378480000.0
2009-02-09 12:15:00,61.2,61.2,61.117,61.118,1207480000.0
2009-02-09 12:30:00,61.136,61.176,61.107,61.165,1353500000.0
2009-02-09 12:45:00,61.18,61.204,61.092,61.104,827000000.0
2009-02-09 13:00:00,61.119,61.265,61.1,61.255,165840000.0
2009-02-09 13:15:00,61.257,61.279,61.179,61.21,192550000.0
2009-02-09 13:30:00,61.23,61.237,61.169,61.184,200040000.0
2009-02-09 13:45:00,61.203,61.237,61.127,61.231,179220000.0
2009-02-09 14:00:00,61.234,61.347,61.196,61.347,214910000.0
2009-02-09 14:15:00,61.339,61.339,61.238,61.294,181640000.0
2009-02-09 14:30:00,61.289,61.349,61.269,61.276,190100000.0
2009-02-09 14:45:00,61.281,61.32,61.23,61.244,206440000.0
2009-02-09 15:00:00,61.261,61.322,61.242,61.284,193390000.0
2009-02-09 15:15:00,61.298,61.412,61.277,61.373,213740000.0
2009-02-09 15:30:00,61.366,61.398,61.328,61.366,198630000.0
2009-02-09 15:45:00,61.375,61.382,61.334,61.349,187460000.0
2009-02-09 16:00:00,61.347,61.406,61.286,61.393,201430000.0
2009-02-09 16:15:00,61.421,61.503,61.363,61.421,220920000.0
2009-02-09 16:30:00,61.427,61.475,61.361,61.424,228290000.0
2009-02-09 16:45:00,61.436,61.445,61.342,61.382,209450000.0
2009-02-09 17:00:00,61.391,61.391,61.123,61.231,177120000.0
2009-02-09 17:15:00,61.232,61.277,61.21,61.234,196010000.0
2009-02-09 17:30:00,61.225,61.304,61.149,61.27,221880000.0
2009-02-09 17:45:00,61.29,61.381,61.238,61.342,210150000.0
2009-02-09 18:00:00,61.366,61.376,61.231,61.244,199440000.0
2009-02-09 18:15:00,61.242,61.288,61.157,61.271,198150000.0
2009-02-09 18:30:00,61.271,61.271,61.166,61.179,185690000.0
2009-02-09 18:45:00,61.188,61.262,61.149,61.25,215520000.0
2009-02-09 19:00:00,61.25,61.329,61.227,61.231,196080000.0
2009-02-09 19:15:00,61.252,61.387,61.236,61.368,185440000.0
2009-02-09 19:30:00,61.371,61.401,61.305,61.305,194500000.0
2009-02-09 19:45:00,61.317,61.357,61.296,61.346,190610000.0
2009-02-09 20:00:00,61.341,61.412,61.333,61.381,186910000.0
2009-02-09 20:15:00,61.406,61.406,61.313,61.317,1080700000.0
2009-02-09 20:30:00,61.323,61.323,61.15,61.239,1279840000.0
2009-02-09 20:45:00,61.257,61.301,61.201,61.301,991880000.0
2009-02-09 21:00:00,61.287,61.333,61.223,61.232,1013730000.0
2009-02-09 21:15:00,61.247,61.278,61.135,61.178,1020860000.0
2009-02-09 21:30:00,61.198,61.198,61.137,61.159,1162390000.0
2009-02-09 21:45:00,61.169,61.169,61.072,61.134,1248650000.0
2009-02-09 22:00:00,61.161,61.163,61.085,61.141,1114640000.0
2009-02-09 22:15:00,61.143,61.207,61.121,61.151,813550000.0
2009-02-09 22:30:00,61.18,61.204,61.141,61.176,889540000.0
2009-02-09 22:45:00,61.197,61.197,61.138,61.152,935700000.0
2009-02-09 23:00:00,61.166,61.206,61.139,61.17,835800000.0
2009-02-09 23:15:00,61.187,61.217,61.166,61.167,943790000.0
2009-02-09 23:30:00,61.192,61.207,61.145,61.153,866620000.0
2009-02-09 23:45:00,61.18,61.183,61.109,61.161,870390000.0
2009-02-10 00:00:00,61.188,61.207,61.135,61.173,922270000.0
2009-02-10 00:15:00,61.184,61.198,61.12,61.137,768070000.0
2009-02-10 00:30:00,61.162,61.167,61.11,61.13,895670000.0
2009-02-10 00:45:00,61.16,61.194,61.131,61.153,1016460000.0
2009-02-10 01:00:00,61.194,61.196,61.122,61.132,1275080000.0
2009-02-10 01:15:00,61.143,61.202,61.131,61.148,958050000.0
2009-02-10 01:30:00,61.174,61.178,61.052,61.052,777360000.0
2009-02-10 01:45:00,61.071,61.093,60.965,60.968,924460000.0
2009-02-10 02:00:00,61.005,61.084,60.879,60.889,843180000.0
2009-02-10 02:15:00,60.904,60.953,60.834,60.856,975330000.0
2009-02-10 02:30:00,60.881,60.881,60.727,60.754,846070000.0
2009-02-10 02:45:00,60.776,60.857,60.755,60.775,999710000.0
2009-02-10 03:00:00,60.783,60.783,60.574,60.711,712540000.0
2009-02-10 03:15:00,60.732,60.846,60.64,60.757,906320000.0
2009-02-10 03:30:00,60.778,60.826,60.73,60.798,1013820000.0
2009-02-10 03:45:00,60.812,60.961,60.773,60.928,644690000.0
2009-02-10 04:00:00,60.942,61.032,60.873,61.032,1002760000.0
2009-02-10 04:15:00,61.063,61.085,60.939,61.065,874060000.0
2009-02-10 04:30:00,61.064,61.064,60.972,60.985,703810000.0
2009-02-10 04:45:00,61.005,61.064,60.981,61.017,980930000.0
2009-02-10 05:00:00,61.043,61.044,60.966,60.984,1205730000.0
2009-02-10 05:15:00,60.993,60.993,60.928,60.958,1030130000.0
2009-02-10 05:30:00,60.959,60.968,60.827,60.831,347430000.0
2009-02-10 05:45:00,60.849,60.866,60.763,60.843,440220000.0
2009-02-10 06:00:00,60.862,60.907,60.729,60.783,636370000.0
2009-02-10 06:15:00,60.797,60.872,60.787,60.8,754670000.0
2009-02-10 06:30:00,60.819,60.871,60.799,60.824,833760000.0
2009-02-10 06:45:00,60.829,60.846,60.8,60.817,643740000.0
2009-02-10 07:00:00,60.844,60.844,60.735,60.761,1079830000.0
2009-02-10 07:15:00,60.791,60.824,60.766,60.793,912550000.0
2009-02-10 07:30:00,60.813,60.947,60.77,60.922,884920000.0
2009-02-10 07:45:00,60.914,61.004,60.913,61.004,779060000.0
2009-02-10 08:00:00,60.999,60.999,60.835,60.905,975150000.0
2009-02-10 08:15:00,60.901,60.912,60.843,60.872,1065390000.0
2009-02-10 08:30:00,60.882,60.997,60.858,60.959,917500000.0
2009-02-10 08:45:00,60.977,60.999,60.927,60.954,748450000.0
2009-02-10 09:00:00,60.981,60.987,60.923,60.936,1085180000.0
2009-02-10 09:15:00,60.952,60.953,60.895,60.928,1219340000.0
2009-02-10 09:30:00,60.943,60.943,60.839,60.869,1153550000.0
2009-02-10 09:45:00,60.898,60.919,60.846,60.917,1041720000.0
2009-02-10 10:00:00,60.926,61.039,60.907,60.995,987400000.0
2009-02-10 10:15:00,61.009,61.069,60.968,61.046,1014790000.0
2009-02-10 10:30:00,61.063,61.063,60.925,60.952,1305910000.0
2009-02-10 10:45:00,60.952,60.952,60.838,60.85,1082250000.0
2009-02-10 11:00:00,60.868,60.887,60.627,60.704,902180000.0
2009-02-10 11:15:00,60.699,60.717,60.508,60.631,722860000.0
2009-02-10 11:30:00,60.634,60.78,60.602,60.761,1009100000.0
2009-02-10 11:45:00,60.781,60.781,60.685,60.704,1262070000.0
2009-02-10 12:00:00,60.725,60.735,60.659,60.701,1199840000.0
2009-02-10 12:15:00,60.705,60.768,60.689,60.766,901210000.0
2009-02-10 12:30:00,60.762,60.982,60.755,60.962,994060000.0
2009-02-10 12:45:00,60.987,60.991,60.865,60.91,1060300000.0
2009-02-10 13:00:00,60.91,60.916,60.818,60.82,1321300000.0
2009-02-10 13:15:00,60.836,60.901,60.811,60.886,1103010000.0
2009-02-10 13:30:00,60.903,60.903,60.807,60.866,1016580000.0
2009-02-10 13:45:00,60.873,60.905,60.746,60.779,1020830000.0
2009-02-10 14:00:00,60.815,60.821,60.652,60.787,977220000.0
2009-02-10 14:15:00,60.796,60.873,60.763,60.846,1121510000.0
2009-02-10 14:30:00,60.853,60.926,60.817,60.903,1179560000.0
2009-02-10 14:45:00,60.91,60.986,60.886,60.978,1231640000.0
2009-02-10 15:00:00,60.992,60.994,60.916,60.941,1051980000.0
2009-02-10 15:15:00,60.934,60.963,60.887,60.897,1040790000.0
2009-02-10 15:30:00,60.921,60.933,60.785,60.785,1237100000.0
2009-02-10 15:45:00,60.804,60.827,60.713,60.752,1071640000.0
2009-02-10 16:00:00,60.759,60.773,60.677,60.753,865210000.0
2009-02-10 16:15:00,60.762,60.835,60.712,60.795,859340000.0
2009-02-10 16:30:00,60.814,60.858,60.775,60.803,825530000.0
2009-02-10 16:45:00,60.823,60.894,60.808,60.841,1200120000.0
2009-02-10 17:00:00,60.843,60.954,60.742,60.893,1245770000.0
2009-02-10 17:15:00,60.923,60.933,60.787,60.818,1090820000.0
2009-02-10 17:30:00,60.802,60.862,60.742,60.769,959610000.0
2009-02-10 17:45:00,60.797,60.922,60.775,60.86,1111760000.0
2009-02-10 18:00:00,60.871,61.082,60.365,60.437,1123300000.0
2009-02-10 18:15:00,60.548,60.663,60.449,60.561,1138090000.0
2009-02-10 18:30:00,60.544,60.563,60.026,60.164,944680000.0
2009-02-10 18:45:00,60.167,60.306,60.051,60.218,1324020000.0
2009-02-10 19:00:00,60.23,60.299,60.178,60.273,1139720000.0
2009-02-10 19:15:00,60.297,60.348,60.201,60.245,997690000.0
2009-02-10 19:30:00,60.264,60.285,60.197,60.251,1011530000.0
2009-02-10 19:45:00,60.267,60.399,60.182,60.207,782570000.0
2009-02-10 20:00:00,60.228,60.259,60.136,60.226,1107260000.0
2009-02-10 20:15:00,60.252,60.252,59.935,59.95,966500000.0
2009-02-10 20:30:00,59.931,60.017,59.887,60.001,1113160000.0
2009-02-10 20:45:00,60.005,60.023,59.946,59.993,1359210000.0
2009-02-10 21:00:00,59.996,59.996,59.88,59.882,1077270000.0
2009-02-10 21:15:00,59.89,59.923,59.759,59.777,1209340000.0
2009-02-10 21:30:00,59.82,59.852,59.739,59.795,1573420000.0
2009-02-10 21:45:00,59.806,59.871,59.734,59.736,1111700000.0
2009-02-10 22:00:00,59.76,59.873,59.755,59.78,1127050000.0
2009-02-10 22:15:00,59.802,59.819,59.706,59.748,1347250000.0
2009-02-10 22:30:00,59.768,59.808,59.736,59.776,1265230000.0
2009-02-10 22:45:00,59.785,59.853,59.754,59.846,1176430000.0
2009-02-10 23:00:00,59.867,59.893,59.836,59.87,822210000.0
2009-02-10 23:15:00,59.905,59.905,59.83,59.87,896680000.0
2009-02-10 23:30:00,59.895,59.999,59.876,59.985,864650000.0
2009-02-10 23:45:00,60.015,60.052,59.983,59.992,850440000.0
2009-02-11 00:00:00,60.002,60.013,59.898,59.925,977400000.0
2009-02-11 00:15:00,59.944,59.946,59.869,59.885,1252720000.0
2009-02-11 00:30:00,59.911,59.911,59.822,59.862,888890000.0
2009-02-11 00:45:00,59.878,59.921,59.853,59.853,845350000.0
2009-02-11 01:00:00,59.872,59.957,59.86,59.927,1032440000.0
2009-02-11 01:15:00,59.953,59.975,59.877,59.975,976780000.0
2009-02-11 01:30:00,59.987,59.988,59.904,59.91,1249240000.0
2009-02-11 01:45:00,59.935,60.002,59.909,59.986,862750000.0
2009-02-11 02:00:00,59.997,60.046,59.961,59.988,802920000.0
2009-02-11 02:15:00,60.022,60.022,59.958,59.975,920250000.0
2009-02-11 02:30:00,59.961,60.008,59.855,59.859,673400000.0
2009-02-11 02:45:00,59.884,59.983,59.859,59.941,897710000.0
2009-02-11 03:00:00,59.948,59.961,59.865,59.87,684200000.0
2009-02-11 03:15:00,59.903,59.903,59.796,59.839,773700000.0
2009-02-11 03:30:00,59.861,59.88,59.819,59.824,969910000.0
2009-02-11 03:45:00,59.84,59.894,59.822,59.876,563130000.0
2009-02-11 04:00:00,59.903,59.903,59.811,59.832,1013230000.0
2009-02-11 04:15:00,59.862,59.862,59.761,59.792,869140000.0
2009-02-11 04:30:00,59.803,59.871,59.781,59.823,681690000.0
2009-02-11 04:45:00,59.847,59.847,59.754,59.775,954560000.0
2009-02-11 05:00:00,59.803,59.844,59.767,59.838,1208450000.0
2009-02-11 05:15:00,59.853,59.915,59.827,59.842,1017220000.0
2009-02-11 05:30:00,59.87,59.87,59.816,59.85,326910000.0
2009-02-11 05:45:00,59.868,59.891,59.827,59.84,437500000.0
2009-02-11 06:00:00,59.867,59.877,59.808,59.826,619990000.0
2009-02-11 06:15:00,59.829,59.854,59.795,59.847,827820000.0
2009-02-11 06:30:00,59.845,59.908,59.818,59.872,816860000.0
2009-02-11 06:45:00,59.894,59.894,59.819,59.844,613030000.0
2009-02-11 07:00:00,59.842,59.895,59.8,59.864,1019950000.0
2009-02-11 07:15:00,59.894,59.898,59.817,59.853,856970000.0
2009-02-11 07:30:00,59.865,59.883,59.574,59.671,865070000.0
2009-02-11 07:45:00,59.688,59.793,59.613,59.613,784180000.0
2009-02-11 08:00:00,59.626,59.714,59.574,59.659,956250000.0
2009-02-11 08:15:00,59.679,59.717,59.547,59.591,1044790000.0
2009-02-11 08:30:00,59.596,59.636,59.569,59.624,904920000.0
2009-02-11 08:45:00,59.652,59.73,59.603,59.714,756060000.0
2009-02-11 09:00:00,59.732,59.739,59.607,59.73,1059420000.0
2009-02-11 09:15:00,59.744,59.744,59.633,59.738,1161850000.0
2009-02-11 09:30:00,59.75,59.8,59.703,59.756,1126490000.0
2009-02-11 09:45:00,59.762,59.762,59.711,59.747,1032870000.0
2009-02-11 10:00:00,59.765,59.765,59.626,59.678,984840000.0
2009-02-11 10:15:00,59.683,59.79,59.657,59.768,913790000.0
2009-02-11 10:30:00,59.774,59.794,59.731,59.753,1277730000.0
2009-02-11 10:45:00,59.794,59.794,59.726,59.751,1049440000.0
2009-02-11 11:00:00,59.755,59.803,59.695,59.753,878800000.0
2009-02-11 11:15:00,59.759,59.768,59.635,59.695,728240000.0
2009-02-11 11:30:00,59.7,59.733,59.559,59.571,990090000.0
2009-02-11 11:45:00,59.593,59.666,59.581,59.663,1242400000.0
2009-02-11 12:00:00,59.665,59.683,59.625,59.656,1218000000.0
2009-02-11 12:15:00,59.682,59.82,59.654,59.744,902250000.0
2009-02-11 12:30:00,59.762,59.762,59.645,59.675,1002110000.0
2009-02-11 12:45:00,59.671,59.691,59.565,59.586,1031720000.0
2009-02-11 13:00:00,59.611,59.692,59.585,59.679,1304900000.0
2009-02-11 13:15:00,59.699,59.71,59.664,59.679,1073090000.0
2009-02-11 13:30:00,59.699,59.738,59.685,59.696,1027920000.0
2009-02-11 13:45:00,59.703,59.736,59.641,59.65,1003080000.0
2009-02-11 14:00:00,59.655,59.691,59.614,59.642,973670000.0
2009-02-11 14:15:00,59.665,59.693,59.639,59.66,1083730000.0
2009-02-11 14:30:00,59.683,59.717,59.647,59.698,1187000000.0
2009-02-11 14:45:00,59.711,59.715,59.634,59.645,1276300000.0
2009-02-11 15:00:00,59.635,59.665,59.594,59.644,1072910000.0
2009-02-11 15:15:00,59.65,59.777,59.629,59.742,1058700000.0
2009-02-11 15:30:00,59.762,59.774,59.669,59.756,1271460000.0
2009-02-11 15:45:00,59.766,59.88,59.747,59.839,1091290000.0
2009-02-11 16:00:00,59.857,59.902,59.834,59.864,878240000.0
2009-02-11 16:15:00,59.87,59.946,59.814,59.88,879550000.0
2009-02-11 16:30:00,59.893,59.947,59.859,59.913,840740000.0
2009-02-11 16:45:00,59.894,59.992,59.888,59.926,1225160000.0
2009-02-11 17:00:00,59.939,59.987,59.869,59.88,1289560000.0
2009-02-11 17:15:00,59.904,59.929,59.817,59.823,1080230000.0
2009-02-11 17:30:00,59.833,59.904,59.751,59.885,990300000.0
2009-02-11 17:45:00,59.905,60.01,59.864,59.912,1108670000.0
2009-02-11 18:00:00,59.911,59.983,59.877,59.968,1132000000.0
2009-02-11 18:15:00,59.986,60.026,59.958,59.995,1130130000.0
2009-02-11 18:30:00,60.012,60.09,59.974,60.018,991710000.0
2009-02-11 18:45:00,60.034,60.249,60.017,60.174,1373470000.0
2009-02-11 19:00:00,60.195,60.221,60.057,60.057,1155370000.0
2009-02-11 19:15:00,60.067,60.095,60.03,60.095,1001140000.0
2009-02-11 19:30:00,60.088,60.173,60.026,60.167,1020910000.0
2009-02-11 19:45:00,60.182,60.183,60.043,60.084,780810000.0
2009-02-11 20:00:00,60.098,60.205,60.086,60.112,1103810000.0
2009-02-11 20:15:00,60.125,60.125,60.062,60.109,994490000.0
2009-02-11 20:30:00,60.114,60.115,59.989,60.025,1113470000.0
2009-02-11 20:45:00,60.031,60.041,59.935,60.002,1401820000.0
2009-02-11 21:00:00,60.012,60.012,59.923,59.93,1089300000.0
2009-02-11 21:15:00,59.957,59.957,59.861,59.923,1196680000.0
2009-02-11 21:30:00,59.939,59.997,59.902,59.963,1584060000.0
2009-02-11 21:45:00,59.997,60.152,59.899,60.108,1126580000.0
2009-02-11 22:00:00,60.132,60.132,60.027,60.075,1160770000.0
2009-02-11 22:15:00,60.091,60.141,59.992,60.008,1363110000.0
2009-02-11 22:30:00,60.025,60.025,59.954,59.999,1290130000.0
2009-02-11 22:45:00,60.015,60.042,59.972,60.038,981530000.0
2009-02-11 23:00:00,60.053,60.077,60.008,60.066,865820000.0
2009-02-11 23:15:00,60.085,60.103,60.05,60.058,787970000.0
2009-02-11 23:30:00,60.096,60.097,60.039,60.047,822380000.0
2009-02-11 23:45:00,60.076,60.076,60.012,60.012,778550000.0
2009-02-12 00:00:00,60.039,60.046,59.994,60.01,790130000.0
2009-02-12 00:15:00,60.018,60.03,59.961,59.961,1125840000.0
2009-02-12 00:30:00,59.974,59.984,59.897,59.935,817010000.0
2009-02-12 00:45:00,59.946,59.986,59.901,59.978,801730000.0
2009-02-12 01:00:00,60.002,60.002,59.895,59.917,957540000.0
2009-02-12 01:15:00,59.944,59.944,59.853,59.86,862180000.0
2009-02-12 01:30:00,59.882,59.947,59.851,59.905,1096520000.0
2009-02-12 01:45:00,59.923,59.963,59.885,59.889,1003330000.0
2009-02-12 02:00:00,59.825,59.881,59.791,59.817,827040000.0
2009-02-12 02:15:00,59.809,59.83,59.751,59.786,977300000.0
2009-02-12 02:30:00,59.818,59.925,59.801,59.9,841530000.0
2009-02-12 02:45:00,59.923,59.945,59.87,59.888,917630000.0
2009-02-12 03:00:00,59.914,59.914,59.797,59.806,689480000.0
2009-02-12 03:15:00,59.835,59.835,59.752,59.778,896840000.0
2009-02-12 03:30:00,59.803,59.803,59.675,59.7,947430000.0
2009-02-12 03:45:00,59.712,59.816,59.693,59.776,639570000.0
2009-02-12 04:00:00,59.812,59.812,59.709,59.729,1000270000.0
2009-02-12 04:15:00,59.739,59.75,59.702,59.708,860620000.0
2009-02-12 04:30:00,59.713,59.726,59.664,59.684,688920000.0
2009-02-12 04:45:00,59.706,59.713,59.664,59.674,981760000.0
2009-02-12 05:00:00,59.685,59.688,59.642,59.675,1197020000.0
2009-02-12 05:15:00,59.683,59.683,59.585,59.626,1025010000.0
2009-02-12 05:30:00,59.628,59.653,59.574,59.604,322810000.0
2009-02-12 05:45:00,59.614,59.647,59.578,59.624,450050000.0
2009-02-12 06:00:00,59.635,59.725,59.623,59.71,648250000.0
2009-02-12 06:15:00,59.723,59.723,59.652,59.685,849910000.0
2009-02-12 06:30:00,59.697,59.699,59.627,59.669,787890000.0
2009-02-12 06:45:00,59.668,59.705,59.641,59.641,638290000.0
2009-02-12 07:00:00,59.655,59.655,59.57,59.615,1037490000.0
2009-02-12 07:15:00,59.625,59.635,59.582,59.608,859310000.0
2009-02-12 07:30:00,59.613,59.63,59.568,59.592,835780000.0
2009-02-12 07:45:00,59.614,59.651,59.581,59.631,677110000.0
2009-02-12 08:00:00,59.652,59.67,59.591,59.665,893140000.0
2009-02-12 08:15:00,59.675,59.694,59.628,59.648,954980000.0
2009-02-12 08:30:00,59.673,59.676,59.634,59.669,813180000.0
2009-02-12 08:45:00,59.671,59.697,59.639,59.647,753220000.0
2009-02-12 09:00:00,59.674,59.724,59.641,59.718,1110890000.0
2009-02-12 09:15:00,59.726,59.729,59.672,59.7,1239380000.0
2009-02-12 09:30:00,59.704,59.714,59.644,59.671,1152080000.0
2009-02-12 09:45:00,59.683,59.766,59.653,59.73,1041650000.0
2009-02-12 10:00:00,59.756,59.756,59.67,59.697,1011960000.0
2009-02-12 10:15:00,59.722,59.722,59.614,59.648,1013630000.0
2009-02-12 10:30:00,59.658,59.679,59.408,59.449,1331430000.0
2009-02-12 10:45:00,59.442,59.506,59.353,59.496,1085090000.0
2009-02-12 11:00:00,59.501,59.512,59.359,59.387,893260000.0
2009-02-12 11:15:00,59.423,59.463,59.374,59.419,720470000.0
2009-02-12 11:30:00,59.427,59.511,59.415,59.509,1042180000.0
2009-02-12 11:45:00,59.523,59.523,59.426,59.437,1258850000.0
2009-02-12 12:00:00,59.47,59.496,59.396,59.406,1218860000.0
2009-02-12 12:15:00,59.448,59.492,59.375,59.435,907560000.0
2009-02-12 12:30:00,59.442,59.534,59.433,59.509,1003410000.0
2009-02-12 12:45:00,59.526,59.532,59.484,59.505,1072000000.0
2009-02-12 13:00:00,59.523,59.534,59.467,59.518,1344600000.0
2009-02-12 13:15:00,59.545,59.574,59.502,59.565,1107530000.0
2009-02-12 13:30:00,59.573,59.585,59.516,59.578,1030030000.0
2009-02-12 13:45:00,59.583,59.585,59.542,59.561,1008690000.0
2009-02-12 14:00:00,59.582,59.598,59.544,59.554,1001570000.0
2009-02-12 14:15:00,59.614,59.614,59.542,59.59,1138690000.0
2009-02-12 14:30:00,59.625,59.627,59.529,59.543,1164520000.0
2009-02-12 14:45:00,59.547,59.595,59.503,59.503,1277230000.0
2009-02-12 15:00:00,59.535,59.567,59.487,59.516,1061610000.0
2009-02-12 15:15:00,59.523,59.579,59.476,59.548,1037170000.0
2009-02-12 15:30:00,59.586,59.716,59.557,59.67,1240260000.0
2009-02-12 15:45:00,59.686,59.734,59.636,59.696,1092330000.0
2009-02-12 16:00:00,59.688,59.711,59.623,59.627,903510000.0
2009-02-12 16:15:00,59.617,59.695,59.581,59.666,865960000.0
2009-02-12 16:30:00,59.684,59.731,59.566,59.703,855120000.0
2009-02-12 16:45:00,59.727,59.795,59.604,59.624,1178670000.0
2009-02-12 17:00:00,59.649,59.735,59.559,59.69,1267250000.0
2009-02-12 17:15:00,59.725,59.777,59.628,59.758,1057470000.0
2009-02-12 17:30:00,59.754,59.863,59.739,59.814,987260000.0
2009-02-12 17:45:00,59.831,59.926,59.797,59.881,1137350000.0
2009-02-12 18:00:00,59.867,59.92,59.766,59.83,1153320000.0
2009-02-12 18:15:00,59.813,59.84,59.673,59.725,1144170000.0
2009-02-12 18:30:00,59.729,59.908,59.714,59.888,1005950000.0
2009-02-12 18:45:00,59.904,59.908,59.825,59.836,1336470000.0
2009-02-12 19:00:00,59.846,59.903,59.828,59.846,1144530000.0
2009-02-12 19:15:00,59.866,59.972,59.841,59.96,1015060000.0
2009-02-12 19:30:00,59.983,59.983,59.862,59.876,1030300000.0
2009-02-12 19:45:00,59.885,59.914,59.813,59.898,792330000.0
2009-02-12 20:00:00,59.902,59.922,59.792,59.804,1105290000.0
2009-02-12 20:15:00,59.817,59.835,59.732,59.805,994310000.0
2009-02-12 20:30:00,59.834,59.834,59.695,59.719,1120870000.0
2009-02-12 20:45:00,59.739,59.798,59.698,59.789,1358300000.0
2009-02-12 21:00:00,59.788,59.819,59.722,59.774,1082570000.0
2009-02-12 21:15:00,59.796,59.861,59.765,59.781,1208300000.0
2009-02-12 21:30:00,59.781,59.8,59.689,59.717,1553300000.0
2009-02-12 21:45:00,59.735,59.767,59.693,59.722,1106980000.0
2009-02-12 22:00:00,59.736,59.807,59.689,59.754,1140100000.0
2009-02-12 22:15:00,59.763,59.869,59.75,59.856,1359600000.0
2009-02-12 22:30:00,59.871,59.924,59.826,59.919,1304200000.0
2009-02-12 22:45:00,59.937,60.081,59.879,60.059,1157090000.0
2009-02-12 23:00:00,60.076,60.179,60.033,60.093,974900000.0
2009-02-12 23:15:00,60.112,60.201,60.054,60.195,872600000.0
2009-02-12 23:30:00,60.209,60.329,60.2,60.275,871310000.0
2009-02-12 23:45:00,60.29,60.29,60.231,60.231,774690000.0
2009-02-13 00:00:00,60.247,60.247,60.121,60.142,937260000.0
2009-02-13 00:15:00,60.16,60.169,60.094,60.139,1241330000.0
2009-02-13 00:30:00,60.148,60.153,60.102,60.133,965950000.0
2009-02-13 00:45:00,60.164,60.164,60.081,60.127,820800000.0
2009-02-13 01:00:00,60.144,60.174,60.111,60.146,871990000.0
2009-02-13 01:15:00,60.132,60.171,60.035,60.039,937460000.0
2009-02-13 01:30:00,60.052,60.054,59.95,59.964,1140440000.0
2009-02-13 01:45:00,59.997,60.106,59.961,60.039,908770000.0
2009-02-13 02:00:00,60.052,60.084,59.988,60.036,812660000.0
2009-02-13 02:15:00,60.016,60.043,59.961,59.988,958410000.0
2009-02-13 02:30:00,60.021,60.074,59.982,60.038,826170000.0
2009-02-13 02:45:00,60.057,60.115,60.023,60.066,980190000.0
2009-02-13 03:00:00,60.093,60.139,60.071,60.095,693520000.0
2009-02-13 03:15:00,60.116,60.175,60.054,60.077,886930000.0
2009-02-13 03:30:00,60.095,60.118,60.061,60.088,916030000.0
2009-02-13 03:45:00,60.103,60.176,60.095,60.145,633490000.0
2009-02-13 04:00:00,60.182,60.274,60.152,60.245,994950000.0
2009-02-13 04:15:00,60.269,60.31,60.245,60.245,845820000.0
2009-02-13 04:30:00,60.265,60.349,60.22,60.341,649850000.0
2009-02-13 04:45:00,60.36,60.412,60.294,60.364,971970000.0
2009-02-13 05:00:00,60.381,60.428,60.338,60.424,1179210000.0
2009-02-13 05:15:00,60.43,60.452,60.375,60.408,1014490000.0
2009-02-13 05:30:00,60.424,60.452,60.381,60.396,360540000.0
2009-02-13 05:45:00,60.415,60.449,60.364,60.37,442070000.0
2009-02-13 06:00:00,60.37,60.37,60.276,60.326,629370000.0
2009-02-13 06:15:00,60.314,60.314,60.185,60.201,849120000.0
2009-02-13 06:30:00,60.213,60.225,60.113,60.129,788720000.0
2009-02-13 06:45:00,60.141,60.224,60.133,60.224,639570000.0
2009-02-13 07:00:00,60.245,60.302,60.216,60.289,1031650000.0
2009-02-13 07:15:00,60.293,60.293,60.197,60.208,858600000.0
2009-02-13 07:30:00,60.243,60.264,60.135,60.184,842840000.0
2009-02-13 07:45:00,60.183,60.276,60.161,60.276,765820000.0
2009-02-13 08:00:00,60.289,60.289,60.214,60.239,924630000.0
2009-02-13 08:15:00,60.25,60.351,60.225,60.294,1028370000.0
2009-02-13 08:30:00,60.296,60.296,60.222,60.284,865660000.0
2009-02-13 08:45:00,60.289,60.29,60.182,60.203,727200000.0
2009-02-13 09:00:00,60.227,60.297,60.2,60.258,1110230000.0
2009-02-13 09:15:00,60.272,60.285,60.186,60.214,1211110000.0
2009-02-13 09:30:00,60.222,60.409,60.217,60.389,1129900000.0
2009-02-13 09:45:00,60.411,60.542,60.38,60.477,1019770000.0
2009-02-13 10:00:00,60.501,60.51,60.405,60.413,1011910000.0
2009-02-13 10:15:00,60.43,60.639,60.375,60.592,986660000.0
2009-02-13 10:30:00,60.605,60.682,60.554,60.662,1301610000.0
2009-02-13 10:45:00,60.689,60.757,60.627,60.661,1078370000.0
2009-02-13 11:00:00,60.683,60.743,60.578,60.727,905050000.0
2009-02-13 11:15:00,60.736,60.741,60.656,60.741,711630000.0
2009-02-13 11:30:00,60.755,60.892,60.727,60.884,978620000.0
2009-02-13 11:45:00,60.888,60.943,60.844,60.902,1271950000.0
2009-02-13 12:00:00,60.924,60.924,60.805,60.874,1230420000.0
2009-02-13 12:15:00,60.894,60.894,60.809,60.821,922080000.0
2009-02-13 12:30:00,60.835,60.845,60.782,60.806,970650000.0
2009-02-13 12:45:00,60.823,60.823,60.684,60.745,1068050000.0
2009-02-13 13:00:00,60.762,60.77,60.655,60.711,1319570000.0
2009-02-13 13:15:00,60.727,60.77,60.681,60.738,1140450000.0
2009-02-13 13:30:00,60.673,60.754,60.656,60.663,896690000.0
2009-02-13 13:45:00,60.682,60.705,60.621,60.687,931200000.0
2009-02-13 14:00:00,60.71,60.71,60.639,60.674,830100000.0
2009-02-13 14:15:00,60.696,60.735,60.665,60.697,1145870000.0
2009-02-13 14:30:00,60.716,60.795,60.695,60.784,1181700000.0
2009-02-13 14:45:00,60.801,60.804,60.737,60.784,1246420000.0
2009-02-13 15:00:00,60.792,60.792,60.746,60.754,1082850000.0
2009-02-13 15:15:00,60.771,60.776,60.668,60.723,1023450000.0
2009-02-13 15:30:00,60.745,60.784,60.717,60.745,1234910000.0
2009-02-13 15:45:00,60.747,60.752,60.535,60.556,1105700000.0
2009-02-13 16:00:00,60.562,60.722,60.532,60.586,870470000.0
2009-02-13 16:15:00,60.595,60.758,60.574,60.727,887790000.0
2009-02-13 16:30:00,60.755,60.777,60.646,60.67,837920000.0
2009-02-13 16:45:00,60.689,60.781,60.657,60.781,1213920000.0
2009-02-13 17:00:00,60.791,60.861,60.701,60.861,1260830000.0
2009-02-13 17:15:00,60.87,60.951,60.83,60.938,1106380000.0
2009-02-13 17:30:00,60.955,61.003,60.869,60.885,999520000.0
2009-02-13 17:45:00,60.893,60.987,60.834,60.98,1123650000.0
2009-02-13 18:00:00,60.977,60.993,60.878,60.9,1139520000.0
2009-02-13 18:15:00,60.915,60.919,60.769,60.823,1139370000.0
2009-02-13 18:30:00,60.831,60.942,60.805,60.925,982590000.0
2009-02-13 18:45:00,60.952,60.952,60.805,60.854,1348770000.0
2009-02-13 19:00:00,60.843,60.889,60.796,60.825,1149260000.0
2009-02-13 19:15:00,60.845,60.852,60.774,60.813,998080000.0
2009-02-13 19:30:00,60.822,60.91,60.79,60.801,1022570000.0
2009-02-13 19:45:00,60.813,60.85,60.723,60.788,773250000.0
2009-02-13 20:00:00,60.792,60.849,60.772,60.814,1103630000.0
2009-02-13 20:15:00,60.82,60.901,60.754,60.895,972170000.0
2009-02-13 20:30:00,60.912,60.956,60.883,60.933,1081950000.0
2009-02-13 20:45:00,60.943,61.025,60.915,60.961,1375810000.0
2009-02-13 21:00:00,60.977,61.031,60.905,60.914,1075110000.0
2009-02-13 21:15:00,60.94,60.964,60.884,60.95,1222450000.0
2009-02-13 21:30:00,60.928,60.989,60.923,60.971,1594880000.0
2009-02-13 21:45:00,60.994,61.023,60.931,61.004,1104120000.0
2009-02-13 22:00:00,61.02,61.041,60.961,60.989,1162090000.0
2009-02-13 22:15:00,61.011,61.011,60.911,60.956,1312400000.0
2009-02-13 22:30:00,60.985,60.993,60.936,60.97,1327630000.0
2009-02-13 22:45:00,60.993,60.993,60.946,60.968,1222140000.0
2009-02-13 23:00:00,60.983,60.983,60.923,60.948,989620000.0
2009-02-13 23:15:00,60.973,60.989,60.935,60.948,853590000.0
2009-02-13 23:30:00,60.974,61.055,60.94,61.002,781080000.0
2009-02-13 23:45:00,61.025,61.025,60.825,60.862,902110000.0
2009-02-16 02:00:00,60.445,60.519,60.369,60.385,1004300000.0
2009-02-16 02:15:00,60.404,60.592,60.393,60.446,1234210000.0
2009-02-16 02:30:00,60.467,60.576,60.45,60.552,1047810000.0
2009-02-16 02:45:00,60.586,60.586,60.432,60.483,1032910000.0
2009-02-16 03:00:00,60.514,60.532,60.442,60.517,926390000.0
2009-02-16 03:15:00,60.551,60.607,60.524,60.55,962900000.0
2009-02-16 03:30:00,60.575,60.59,60.491,60.57,1225000000.0
2009-02-16 03:45:00,60.584,60.599,60.521,60.527,993630000.0
2009-02-16 04:00:00,60.545,60.553,60.468,60.49,896330000.0
2009-02-16 04:15:00,60.507,60.516,60.424,60.477,907510000.0
2009-02-16 04:30:00,60.5,60.528,60.475,60.494,926410000.0
2009-02-16 04:45:00,60.519,60.519,60.435,60.446,929990000.0
2009-02-16 05:00:00,60.486,60.509,60.423,60.502,1237720000.0
2009-02-16 05:15:00,60.511,60.511,60.439,60.452,1322100000.0
2009-02-16 05:30:00,60.477,60.488,60.414,60.473,1404410000.0
2009-02-16 05:45:00,60.493,60.514,60.463,60.497,1166240000.0
2009-02-16 06:00:00,60.509,60.551,60.45,60.472,1213360000.0
2009-02-16 06:15:00,60.47,60.501,60.444,60.48,1763110000.0
2009-02-16 06:30:00,60.49,60.505,60.456,60.475,1304770000.0
2009-02-16 06:45:00,60.476,60.502,60.456,60.502,1140560000.0
2009-02-16 07:00:00,60.509,60.533,60.473,60.524,1408640000.0
2009-02-16 07:15:00,60.518,60.574,60.483,60.571,1096540000.0
2009-02-16 07:30:00,60.566,60.579,60.522,60.557,990360000.0
2009-02-16 07:45:00,60.583,60.583,60.521,60.548,1086820000.0
2009-02-16 08:00:00,60.575,60.577,60.501,60.555,762930000.0
2009-02-16 08:15:00,60.544,60.569,60.512,60.562,925450000.0
2009-02-16 08:30:00,60.558,60.579,60.395,60.421,935600000.0
2009-02-16 08:45:00,60.375,60.491,60.349,60.425,1082170000.0
2009-02-16 09:00:00,60.427,60.462,60.395,60.428,1268750000.0
2009-02-16 09:15:00,60.465,60.535,60.441,60.461,985260000.0
2009-02-16 09:30:00,60.476,60.511,60.389,60.447,1148890000.0
2009-02-16 09:45:00,60.458,60.482,60.37,60.4,1151290000.0
2009-02-16 10:00:00,60.411,60.474,60.387,60.436,1139730000.0
2009-02-16 10:15:00,60.47,60.523,60.418,60.476,1016780000.0
2009-02-16 10:30:00,60.486,60.525,60.457,60.507,1071360000.0
2009-02-16 10:45:00,60.521,60.63,60.498,60.552,1251230000.0
2009-02-16 11:00:00,60.558,60.691,60.519,60.689,1208310000.0
2009-02-16 11:15:00,60.71,60.79,60.615,60.635,840500000.0
2009-02-16 11:30:00,60.649,60.669,60.565,60.607,878400000.0
2009-02-16 11:45:00,60.635,60.635,60.504,60.543,883420000.0
2009-02-16 12:00:00,60.557,60.56,60.491,60.552,1093230000.0
2009-02-16 12:15:00,60.552,60.565,60.469,60.492,1246130000.0
2009-02-16 12:30:00,60.509,60.536,60.453,60.516,1034840000.0
2009-02-16 12:45:00,60.532,60.532,60.463,60.473,1011160000.0
2009-02-16 13:00:00,60.509,60.519,60.438,60.45,1193100000.0
2009-02-16 13:15:00,60.464,60.484,60.34,60.34,1092470000.0
2009-02-16 13:30:00,60.359,60.439,60.337,60.43,1003300000.0
2009-02-16 13:45:00,60.44,60.464,60.385,60.454,887800000.0
2009-02-16 14:00:00,60.47,60.509,60.421,60.441,906220000.0
2009-02-16 14:15:00,60.445,60.461,60.388,60.456,934820000.0
2009-02-16 14:30:00,60.465,60.488,60.403,60.431,1113710000.0
2009-02-16 14:45:00,60.436,60.438,60.387,60.405,1335970000.0
2009-02-16 15:00:00,60.417,60.507,60.399,60.507,1053870000.0
2009-02-16 15:15:00,60.521,60.521,60.44,60.445,1029630000.0
2009-02-16 15:30:00,60.467,60.48,60.422,60.457,912930000.0
2009-02-16 15:45:00,60.478,60.509,60.44,60.467,1211220000.0
2009-02-16 16:00:00,60.482,60.502,60.445,60.481,1253470000.0
2009-02-16 16:15:00,60.498,60.498,60.428,60.452,1004510000.0
2009-02-16 16:30:00,60.463,60.489,60.409,60.431,725300000.0
2009-02-16 16:45:00,60.451,60.451,60.383,60.422,884590000.0
2009-02-16 17:00:00,60.466,60.494,60.437,60.439,1088530000.0
2009-02-16 17:15:00,60.46,60.502,60.419,60.475,1287670000.0
2009-02-16 17:30:00,60.479,60.511,60.449,60.473,1010010000.0
2009-02-16 17:45:00,60.485,60.567,60.436,60.525,1028960000.0
2009-02-16 18:00:00,60.555,60.561,60.479,60.52,1028570000.0
2009-02-16 18:15:00,60.535,60.535,60.454,60.51,1141250000.0
2009-02-16 18:30:00,60.524,60.55,60.478,60.531,1200340000.0
2009-02-16 18:45:00,60.55,60.55,60.443,60.466,1110730000.0
2009-02-16 19:00:00,60.561,60.561,60.431,60.499,781170000.0
2009-02-16 19:15:00,60.511,60.568,60.441,60.444,824210000.0
2009-02-16 19:30:00,60.479,60.487,60.418,60.447,933860000.0
2009-02-16 19:45:00,60.479,60.504,60.424,60.461,902360000.0
2009-02-16 20:00:00,60.488,60.492,60.434,60.482,708720000.0
2009-02-16 20:15:00,60.506,60.528,60.437,60.457,823740000.0
2009-02-16 20:30:00,60.501,60.556,60.45,60.46,816820000.0
2009-02-16 20:45:00,60.508,60.511,60.39,60.419,1008000000.0
2009-02-16 21:00:00,60.432,60.488,60.405,60.45,576010000.0
2009-02-16 21:15:00,60.471,60.483,60.418,60.428,751290000.0
2009-02-16 21:30:00,60.462,60.497,60.398,60.425,824410000.0
2009-02-16 21:45:00,60.447,60.467,60.424,60.431,591480000.0
2009-02-16 22:00:00,60.466,60.468,60.43,60.432,361240000.0
2009-02-16 22:15:00,60.456,60.457,60.425,60.45,234310000.0
2009-02-16 22:30:00,60.474,60.592,60.432,60.489,1010930000.0
2009-02-16 22:45:00,60.554,60.599,60.456,60.517,1208070000.0
2009-02-16 23:00:00,60.549,60.55,60.405,60.516,950710000.0
2009-02-16 23:15:00,60.537,60.54,60.505,60.53,636630000.0
2009-02-16 23:30:00,60.491,60.558,60.462,60.529,835000000.0
2009-02-16 23:45:00,60.561,60.581,60.495,60.517,988680000.0
2009-02-17 00:00:00,60.548,60.548,60.496,60.52,594910000.0
2009-02-17 00:15:00,60.514,60.514,60.449,60.481,947870000.0
2009-02-17 00:30:00,60.46,60.498,60.407,60.453,866700000.0
2009-02-17 00:45:00,60.466,60.497,60.427,60.476,646640000.0
2009-02-17 01:00:00,60.502,60.596,60.48,60.553,977060000.0
2009-02-17 01:15:00,60.572,60.572,60.41,60.447,829400000.0
2009-02-17 01:30:00,60.463,60.49,60.436,60.456,946380000.0
2009-02-17 01:45:00,60.483,60.532,60.466,60.51,795580000.0
2009-02-17 02:00:00,60.519,60.519,60.431,60.456,879560000.0
2009-02-17 02:15:00,60.485,60.533,60.359,60.368,952770000.0
2009-02-17 02:30:00,60.386,60.422,60.363,60.397,749600000.0
2009-02-17 02:45:00,60.417,60.436,60.362,60.412,935090000.0
2009-02-17 03:00:00,60.433,60.433,60.316,60.381,934920000.0
2009-02-17 03:15:00,60.39,60.402,60.299,60.341,1026250000.0
2009-02-17 03:30:00,60.354,60.399,60.333,60.367,1097400000.0
2009-02-17 03:45:00,60.391,60.544,60.363,60.538,1099530000.0
2009-02-17 04:00:00,60.549,60.584,60.476,60.565,964090000.0
2009-02-17 04:15:00,60.603,60.662,60.579,60.608,1094790000.0
2009-02-17 04:30:00,60.617,60.662,60.575,60.63,1018930000.0
2009-02-17 04:45:00,60.663,60.7,60.629,60.69,1245670000.0
2009-02-17 05:00:00,60.701,60.701,60.599,60.626,897350000.0
2009-02-17 05:15:00,60.652,60.663,60.611,60.62,1034560000.0
2009-02-17 05:30:00,60.643,60.78,60.611,60.77,1065990000.0
2009-02-17 05:45:00,60.773,60.83,60.723,60.758,1312230000.0
2009-02-17 06:00:00,60.762,60.762,60.693,60.706,1138100000.0
2009-02-17 06:15:00,60.698,60.76,60.649,60.7,1153170000.0
2009-02-17 06:30:00,60.718,60.718,60.664,60.7,1300720000.0
2009-02-17 06:45:00,60.711,60.723,60.642,60.65,1046070000.0
2009-02-17 07:00:00,60.653,60.656,60.595,60.615,1011680000.0
2009-02-17 07:15:00,60.626,60.633,60.589,60.589,1148370000.0
2009-02-17 07:30:00,60.613,60.624,60.561,60.57,1161490000.0
2009-02-17 07:45:00,60.593,60.634,60.561,60.584,1115170000.0
2009-02-17 08:00:00,60.577,60.607,60.555,60.576,949520000.0
2009-02-17 08:15:00,60.593,60.593,60.474,60.474,219610000.0
2009-02-17 08:30:00,60.494,60.497,60.375,60.464,197070000.0
2009-02-17 08:45:00,60.484,60.503,60.434,60.469,210580000.0
2009-02-17 09:00:00,60.467,60.467,60.349,60.37,187790000.0
2009-02-17 09:15:00,60.371,60.385,60.284,60.376,232150000.0
2009-02-17 09:30:00,60.37,60.432,60.32,60.432,187090000.0
2009-02-17 09:45:00,60.455,60.455,60.316,60.341,218740000.0
2009-02-17 10:00:00,60.35,60.352,60.194,60.277,213380000.0
2009-02-17 10:15:00,60.292,60.318,60.251,60.295,197970000.0
2009-02-17 10:30:00,60.298,60.298,60.207,60.221,215810000.0
2009-02-17 10:45:00,60.244,60.318,60.223,60.247,219760000.0
2009-02-17 11:00:00,60.262,60.262,60.045,60.045,198340000.0
2009-02-17 11:15:00,60.053,60.116,59.876,59.959,215350000.0
2009-02-17 11:30:00,59.964,60.05,59.954,59.987,208930000.0
2009-02-17 11:45:00,59.996,60.085,59.963,60.071,211980000.0
2009-02-17 12:00:00,60.087,60.184,60.069,60.102,221200000.0
2009-02-17 12:15:00,60.121,60.128,60.031,60.101,196210000.0
2009-02-17 12:30:00,60.094,60.136,60.034,60.097,182660000.0
2009-02-17 12:45:00,60.108,60.124,59.98,59.98,180770000.0
2009-02-17 13:00:00,59.977,60.063,59.965,60.035,193660000.0
2009-02-17 13:15:00,60.048,60.107,60.01,60.086,197990000.0
2009-02-17 13:30:00,60.12,60.12,60.027,60.067,207170000.0
2009-02-17 13:45:00,60.071,60.119,60.049,60.113,194650000.0
2009-02-17 14:00:00,60.162,60.164,60.096,60.164,223630000.0
2009-02-17 14:15:00,60.153,60.153,60.08,60.106,579710000.0
2009-02-17 14:30:00,60.124,60.213,60.104,60.184,1297080000.0
2009-02-17 14:45:00,60.195,60.24,60.149,60.23,1189370000.0
2009-02-17 15:00:00,60.248,60.265,60.212,60.232,1156720000.0
2009-02-17 15:15:00,60.251,60.425,60.232,60.303,1538110000.0
2009-02-17 15:30:00,60.3,60.354,60.172,60.186,1373490000.0
2009-02-17 15:45:00,60.207,60.217,60.109,60.16,1273910000.0
2009-02-17 16:00:00,60.177,60.181,60.055,60.147,1363270000.0
2009-02-17 16:15:00,60.172,60.172,60.072,60.1,1250110000.0
2009-02-17 16:30:00,60.123,60.215,60.104,60.179,1334570000.0
2009-02-17 16:45:00,60.204,60.204,60.124,60.166,1016780000.0
2009-02-17 17:00:00,60.174,60.235,60.126,60.199,1071540000.0
2009-02-17 17:15:00,60.213,60.213,60.134,60.156,990640000.0
2009-02-17 17:30:00,60.173,60.373,60.136,60.368,704740000.0
2009-02-17 17:45:00,60.395,60.432,60.304,60.376,942490000.0
2009-02-17 18:00:00,60.385,60.471,60.366,60.459,1309360000.0
2009-02-17 18:15:00,60.476,60.476,60.359,60.359,1156870000.0
2009-02-17 18:30:00,60.384,60.427,60.357,60.408,1026370000.0
2009-02-17 18:45:00,60.395,60.417,60.245,60.245,988210000.0
2009-02-17 19:00:00,60.265,60.343,60.25,60.343,1024470000.0
2009-02-17 19:15:00,60.351,60.401,60.315,60.387,1354980000.0
2009-02-17 19:30:00,60.373,60.45,60.346,60.361,1145580000.0
2009-02-17 19:45:00,60.393,60.414,60.341,60.386,860040000.0
2009-02-17 20:00:00,60.402,60.402,60.262,60.279,1291630000.0
2009-02-17 20:15:00,60.306,60.314,60.261,60.299,1145220000.0
2009-02-17 20:30:00,60.311,60.364,60.293,60.364,1249680000.0
2009-02-17 20:45:00,60.383,60.434,60.35,60.387,1408480000.0
2009-02-17 21:00:00,60.401,60.542,60.373,60.522,1072400000.0
2009-02-17 21:15:00,60.542,60.542,60.436,60.438,1344160000.0
2009-02-17 21:30:00,60.46,60.499,60.43,60.476,1533950000.0
2009-02-17 21:45:00,60.502,60.502,60.354,60.395,1298570000.0
2009-02-17 22:00:00,60.401,60.405,60.302,60.366,1235430000.0
2009-02-17 22:15:00,60.378,60.4,60.283,60.326,1362560000.0
2009-02-17 22:30:00,60.344,60.53,60.331,60.401,1285770000.0
2009-02-17 22:45:00,60.448,60.475,60.31,60.31,1226930000.0
2009-02-17 23:00:00,60.305,60.385,60.293,60.35,1053980000.0
2009-02-17 23:15:00,60.377,60.39,60.319,60.327,830100000.0
2009-02-17 23:30:00,60.345,60.404,60.328,60.366,586520000.0
2009-02-17 23:45:00,60.377,60.385,60.327,60.348,833410000.0
2009-02-18 00:00:00,60.374,60.374,60.272,60.289,1114550000.0
2009-02-18 00:15:00,60.317,60.321,60.27,60.279,886140000.0
2009-02-18 00:30:00,60.303,60.303,60.214,60.243,1206040000.0
2009-02-18 00:45:00,60.275,60.317,60.24,60.31,683560000.0
2009-02-18 01:00:00,60.314,60.343,60.269,60.317,1041390000.0
2009-02-18 01:15:00,60.346,60.364,60.27,60.333,1032400000.0
2009-02-18 01:30:00,60.367,60.367,60.284,60.284,1344340000.0
2009-02-18 01:45:00,60.301,60.312,60.231,60.25,963000000.0
2009-02-18 02:00:00,60.256,60.293,60.241,60.258,931920000.0
2009-02-18 02:15:00,60.284,60.3,60.236,60.24,943410000.0
2009-02-18 02:30:00,60.267,60.267,60.19,60.207,688100000.0
2009-02-18 02:45:00,60.234,60.314,60.218,60.271,959500000.0
2009-02-18 03:00:00,60.285,60.326,60.24,60.297,885810000.0
2009-02-18 03:15:00,60.304,60.307,60.261,60.3,939140000.0
2009-02-18 03:30:00,60.314,60.337,60.28,60.289,996550000.0
2009-02-18 03:45:00,60.297,60.336,60.271,60.319,966310000.0
2009-02-18 04:00:00,60.327,60.394,60.3,60.322,894050000.0
2009-02-18 04:15:00,60.313,60.347,60.266,60.267,994770000.0
2009-02-18 04:30:00,60.273,60.294,60.243,60.294,852840000.0
2009-02-18 04:45:00,60.307,60.316,60.279,60.286,1131860000.0
2009-02-18 05:00:00,60.303,60.306,60.278,60.285,819030000.0
2009-02-18 05:15:00,60.303,60.309,60.261,60.274,1006750000.0
2009-02-18 05:30:00,60.278,60.332,60.272,60.295,838900000.0
2009-02-18 05:45:00,60.318,60.332,60.271,60.317,1287590000.0
2009-02-18 06:00:00,60.323,60.361,60.284,60.291,1082740000.0
2009-02-18 06:15:00,60.303,60.337,60.272,60.313,1071780000.0
2009-02-18 06:30:00,60.333,60.346,60.311,60.339,1274100000.0
2009-02-18 06:45:00,60.345,60.363,60.316,60.35,1045920000.0
2009-02-18 07:00:00,60.373,60.426,60.343,60.416,1015810000.0
2009-02-18 07:15:00,60.425,60.451,60.387,60.451,1150080000.0
2009-02-18 07:30:00,60.464,60.464,60.363,60.379,1148940000.0
2009-02-18 07:45:00,60.401,60.435,60.375,60.416,1126580000.0
2009-02-18 08:00:00,60.435,60.439,60.376,60.438,962830000.0
2009-02-18 08:15:00,60.424,60.424,60.368,60.405,203360000.0
2009-02-18 08:30:00,60.433,60.439,60.354,60.433,179500000.0
2009-02-18 08:45:00,60.448,60.492,60.37,60.37,202210000.0
2009-02-18 09:00:00,60.391,60.481,60.372,60.467,182080000.0
2009-02-18 09:15:00,60.493,60.528,60.418,60.509,224540000.0
2009-02-18 09:30:00,60.511,60.612,60.492,60.56,192130000.0
2009-02-18 09:45:00,60.574,60.593,60.512,60.578,196970000.0
2009-02-18 10:00:00,60.578,60.578,60.443,60.525,208850000.0
2009-02-18 10:15:00,60.533,60.57,60.439,60.447,214500000.0
2009-02-18 10:30:00,60.458,60.458,60.384,60.411,188800000.0
2009-02-18 10:45:00,60.421,60.442,60.362,60.405,192950000.0
2009-02-18 11:00:00,60.434,60.434,60.364,60.399,207830000.0
2009-02-18 11:15:00,60.408,60.441,60.349,60.429,226160000.0
2009-02-18 11:30:00,60.439,60.439,60.31,60.384,225710000.0
2009-02-18 11:45:00,60.409,60.472,60.338,60.438,188260000.0
2009-02-18 12:00:00,60.442,60.506,60.442,60.488,206300000.0
2009-02-18 12:15:00,60.481,60.493,60.406,60.416,192880000.0
2009-02-18 12:30:00,60.437,60.463,60.376,60.451,198660000.0
2009-02-18 12:45:00,60.464,60.471,60.389,60.453,202540000.0
2009-02-18 13:00:00,60.464,60.545,60.431,60.466,196050000.0
2009-02-18 13:15:00,60.488,60.537,60.463,60.463,206820000.0
2009-02-18 13:30:00,60.456,60.571,60.455,60.512,230850000.0
2009-02-18 13:45:00,60.543,60.564,60.518,60.528,199500000.0
2009-02-18 14:00:00,60.564,60.606,60.539,60.606,213630000.0
2009-02-18 14:15:00,60.61,60.638,60.595,60.604,598100000.0
2009-02-18 14:30:00,60.613,60.637,60.563,60.598,1301770000.0
2009-02-18 14:45:00,60.622,60.622,60.525,60.541,1197710000.0
2009-02-18 15:00:00,60.553,60.618,60.51,60.604,1168170000.0
2009-02-18 15:15:00,60.598,60.602,60.517,60.533,1546610000.0
2009-02-18 15:30:00,60.546,60.769,60.523,60.765,1405670000.0
2009-02-18 15:45:00,60.783,60.793,60.737,60.765,1154930000.0
2009-02-18 16:00:00,60.773,60.98,60.756,60.93,1394590000.0
2009-02-18 16:15:00,60.953,61.081,60.89,61.042,1281880000.0
2009-02-18 16:30:00,61.068,61.068,60.85,60.939,1385730000.0
2009-02-18 16:45:00,60.964,61.031,60.928,60.942,1028870000.0
2009-02-18 17:00:00,60.952,60.979,60.825,60.949,1076260000.0
2009-02-18 17:15:00,60.93,61.037,60.924,61.013,1001480000.0
2009-02-18 17:30:00,61.045,61.138,61.007,61.022,726810000.0
2009-02-18 17:45:00,61.04,61.149,61.014,61.102,937460000.0
2009-02-18 18:00:00,61.081,61.102,60.971,61.046,1332130000.0
2009-02-18 18:15:00,61.047,61.2,61.01,61.188,1168050000.0
2009-02-18 18:30:00,61.194,61.221,61.105,61.221,1075600000.0
2009-02-18 18:45:00,61.225,61.288,61.153,61.182,1019710000.0
2009-02-18 19:00:00,61.194,61.272,61.157,61.243,1018510000.0
2009-02-18 19:15:00,61.261,61.295,61.153,61.154,1373190000.0
2009-02-18 19:30:00,61.179,61.232,61.153,61.197,1181830000.0
2009-02-18 19:45:00,61.217,61.217,61.058,61.117,882900000.0
2009-02-18 20:00:00,61.142,61.15,61.081,61.105,1294990000.0
2009-02-18 20:15:00,61.098,61.109,60.953,60.963,1164120000.0
2009-02-18 20:30:00,60.994,61.023,60.809,60.869,1274210000.0
2009-02-18 20:45:00,60.883,61.104,60.865,61.093,1413380000.0
2009-02-18 21:00:00,61.125,61.143,61.021,61.055,1104960000.0
2009-02-18 21:15:00,61.072,61.166,61.033,61.137,1391430000.0
2009-02-18 21:30:00,61.163,61.163,61.074,61.095,1577130000.0
2009-02-18 21:45:00,61.101,61.158,61.057,61.118,1351850000.0
2009-02-18 22:00:00,61.126,61.155,61.089,61.122,1266010000.0
2009-02-18 22:15:00,61.129,61.203,61.114,61.187,1405150000.0
2009-02-18 22:30:00,61.204,61.204,61.112,61.145,1323130000.0
2009-02-18 22:45:00,61.164,61.196,61.133,61.17,1228210000.0
2009-02-18 23:00:00,61.193,61.232,61.156,61.178,1015520000.0
2009-02-18 23:15:00,61.204,61.21,61.139,61.14,964680000.0
2009-02-18 23:30:00,61.156,61.172,61.091,61.095,743100000.0
2009-02-18 23:45:00,61.124,61.179,61.091,61.158,705720000.0
2009-02-19 00:00:00,61.176,61.211,61.132,61.139,1082390000.0
2009-02-19 00:15:00,61.164,61.164,61.075,61.077,1190680000.0
2009-02-19 00:30:00,61.106,61.108,61.056,61.086,1025860000.0
2009-02-19 00:45:00,61.104,61.104,61.001,61.051,950080000.0
2009-02-19 01:00:00,61.067,61.135,61.06,61.12,941620000.0
2009-02-19 01:15:00,61.128,61.14,61.09,61.132,730440000.0
2009-02-19 01:30:00,61.154,61.178,61.117,61.121,1270870000.0
2009-02-19 01:45:00,61.143,61.143,61.08,61.098,928450000.0
2009-02-19 02:00:00,61.091,61.154,61.069,61.133,935910000.0
2009-02-19 02:15:00,61.153,61.223,61.122,61.189,840550000.0
2009-02-19 02:30:00,61.204,61.267,61.168,61.267,768260000.0
2009-02-19 02:45:00,61.285,61.308,61.23,61.23,976740000.0
2009-02-19 03:00:00,61.236,61.236,61.13,61.161,802440000.0
2009-02-19 03:15:00,61.204,61.204,61.07,61.078,941660000.0
2009-02-19 03:30:00,61.098,61.123,61.046,61.087,952340000.0
2009-02-19 03:45:00,61.114,61.136,61.078,61.109,907550000.0
2009-02-19 04:00:00,61.131,61.179,61.107,61.171,866600000.0
2009-02-19 04:15:00,61.186,61.214,61.081,61.087,1005870000.0
2009-02-19 04:30:00,61.112,61.195,61.093,61.162,879550000.0
2009-02-19 04:45:00,61.176,61.184,61.134,61.16,1002580000.0
2009-02-19 05:00:00,61.173,61.182,61.144,61.164,874660000.0
2009-02-19 05:15:00,61.154,61.206,61.143,61.204,992460000.0
2009-02-19 05:30:00,61.197,61.214,61.159,61.177,904230000.0
2009-02-19 05:45:00,61.184,61.234,61.168,61.219,1280900000.0
2009-02-19 06:00:00,61.226,61.232,61.151,61.163,1111720000.0
2009-02-19 06:15:00,61.188,61.219,61.133,61.143,1163810000.0
2009-02-19 06:30:00,61.164,61.165,61.085,61.112,1255530000.0
2009-02-19 06:45:00,61.125,61.143,61.056,61.088,1053910000.0
2009-02-19 07:00:00,61.098,61.098,61.011,61.011,1000270000.0
2009-02-19 07:15:00,61.024,61.064,60.974,61.038,1105430000.0
2009-02-19 07:30:00,61.04,61.055,60.977,61.025,1147430000.0
2009-02-19 07:45:00,61.038,61.113,61.016,61.075,1126890000.0
2009-02-19 08:00:00,61.094,61.094,61.007,61.082,935870000.0
2009-02-19 08:15:00,61.103,61.103,61.05,61.08,200920000.0
2009-02-19 08:30:00,61.097,61.097,60.996,60.996,180460000.0
2009-02-19 08:45:00,61.011,61.123,61.0,61.098,212720000.0
2009-02-19 09:00:00,61.121,61.122,61.037,61.057,199170000.0
2009-02-19 09:15:00,61.091,61.091,60.943,60.974,230580000.0
2009-02-19 09:30:00,60.974,61.087,60.914,61.079,190010000.0
2009-02-19 09:45:00,61.11,61.126,61.043,61.122,222290000.0
2009-02-19 10:00:00,61.122,61.178,61.067,61.107,209570000.0
2009-02-19 10:15:00,61.122,61.204,61.079,61.172,201460000.0
2009-02-19 10:30:00,61.192,61.233,61.126,61.176,206470000.0
2009-02-19 10:45:00,61.189,61.287,61.139,61.235,204730000.0
2009-02-19 11:00:00,61.242,61.249,61.161,61.205,202830000.0
2009-02-19 11:15:00,61.223,61.245,61.181,61.231,201900000.0
2009-02-19 11:30:00,61.248,61.274,61.205,61.238,194690000.0
2009-02-19 11:45:00,61.244,61.244,61.154,61.236,185320000.0
2009-02-19 12:00:00,61.245,61.265,61.197,61.229,210310000.0
2009-02-19 12:15:00,61.251,61.321,61.227,61.321,189370000.0
2009-02-19 12:30:00,61.322,61.35,61.279,61.317,195370000.0
2009-02-19 12:45:00,61.338,61.347,61.284,61.317,184640000.0
2009-02-19 13:00:00,61.334,61.413,61.298,61.378,193200000.0
2009-02-19 13:15:00,61.392,61.397,61.293,61.318,199430000.0
2009-02-19 13:30:00,61.325,61.373,61.294,61.294,208450000.0
2009-02-19 13:45:00,61.327,61.334,61.265,61.268,175100000.0
2009-02-19 14:00:00,61.292,61.33,61.208,61.242,212530000.0
2009-02-19 14:15:00,61.249,61.333,61.209,61.298,579700000.0
2009-02-19 14:30:00,61.306,61.357,61.276,61.326,1303880000.0
2009-02-19 14:45:00,61.337,61.357,61.306,61.334,1233830000.0
2009-02-19 15:00:00,61.335,61.342,61.284,61.311,1190780000.0
2009-02-19 15:15:00,61.342,61.362,61.298,61.323,1563060000.0
2009-02-19 15:30:00,61.344,61.401,61.266,61.376,1463650000.0
2009-02-19 15:45:00,61.409,61.794,61.381,61.787,1275010000.0
2009-02-19 16:00:00,61.827,61.945,61.759,61.942,1410640000.0
2009-02-19 16:15:00,61.962,61.966,61.866,61.877,1284740000.0
2009-02-19 16:30:00,61.901,61.901,61.694,61.775,1348990000.0
2009-02-19 16:45:00,61.774,61.814,61.736,61.777,1054580000.0
2009-02-19 17:00:00,61.785,61.785,61.666,61.732,1109030000.0
2009-02-19 17:15:00,61.738,61.743,61.576,61.628,1001990000.0
2009-02-19 17:30:00,61.653,61.653,61.564,61.61,720090000.0
2009-02-19 17:45:00,61.625,61.692,61.545,61.592,981780000.0
2009-02-19 18:00:00,61.612,61.713,61.578,61.674,1327120000.0
2009-02-19 18:15:00,61.687,61.785,61.661,61.677,1186810000.0
2009-02-19 18:30:00,61.683,61.705,61.614,61.633,1055250000.0
2009-02-19 18:45:00,61.66,61.66,61.559,61.577,1003040000.0
2009-02-19 19:00:00,61.613,61.67,61.577,61.619,1015520000.0
2009-02-19 19:15:00,61.632,61.783,61.623,61.694,1385360000.0
2009-02-19 19:30:00,61.712,61.712,61.648,61.666,1165880000.0
2009-02-19 19:45:00,61.684,61.722,61.629,61.681,790910000.0
2009-02-19 20:00:00,61.694,61.794,61.656,61.758,1343190000.0
2009-02-19 20:15:00,61.786,61.847,61.753,61.819,1142020000.0
2009-02-19 20:30:00,61.823,61.84,61.781,61.783,1235530000.0
2009-02-19 20:45:00,61.797,61.811,61.641,61.659,1385380000.0
2009-02-19 21:00:00,61.672,61.802,61.659,61.778,1119150000.0
2009-02-19 21:15:00,61.794,61.844,61.768,61.834,1388640000.0
2009-02-19 21:30:00,61.853,61.875,61.81,61.836,1599050000.0
2009-02-19 21:45:00,61.851,61.865,61.811,61.828,1320130000.0
2009-02-19 22:00:00,61.834,61.854,61.79,61.808,1252740000.0
2009-02-19 22:15:00,61.811,61.842,61.747,61.81,1421970000.0
2009-02-19 22:30:00,61.813,61.827,61.749,61.778,1323200000.0
2009-02-19 22:45:00,61.801,61.804,61.728,61.728,1235940000.0
2009-02-19 23:00:00,61.752,61.752,61.637,61.647,1043460000.0
2009-02-19 23:15:00,61.673,61.701,61.652,61.676,892110000.0
2009-02-19 23:30:00,61.696,61.698,61.627,61.628,861760000.0
2009-02-19 23:45:00,61.65,61.65,61.588,61.588,692470000.0
2009-02-20 00:00:00,61.615,61.615,61.571,61.598,1061410000.0
2009-02-20 00:15:00,61.615,61.615,61.569,61.571,1064420000.0
2009-02-20 00:30:00,61.586,61.597,61.519,61.528,1080490000.0
2009-02-20 00:45:00,61.575,61.584,61.516,61.521,823870000.0
2009-02-20 01:00:00,61.535,61.557,61.505,61.556,1083480000.0
2009-02-20 01:15:00,61.577,61.59,61.543,61.583,933660000.0
2009-02-20 01:30:00,61.6,61.601,61.536,61.54,1284310000.0
2009-02-20 01:45:00,61.58,61.58,61.433,61.45,939070000.0
2009-02-20 02:00:00,61.477,61.514,61.424,61.495,907410000.0
2009-02-20 02:15:00,61.489,61.545,61.48,61.534,928120000.0
2009-02-20 02:30:00,61.569,61.569,61.391,61.391,708720000.0
2009-02-20 02:45:00,61.415,61.501,61.388,61.459,977360000.0
2009-02-20 03:00:00,61.466,61.479,61.377,61.457,876340000.0
2009-02-20 03:15:00,61.472,61.484,61.404,61.479,950870000.0
2009-02-20 03:30:00,61.496,61.529,61.427,61.427,1015300000.0
2009-02-20 03:45:00,61.449,61.481,61.42,61.447,984050000.0
2009-02-20 04:00:00,61.463,61.486,61.432,61.459,886380000.0
2009-02-20 04:15:00,61.475,61.475,61.364,61.37,1013330000.0
2009-02-20 04:30:00,61.369,61.394,61.333,61.361,947080000.0
2009-02-20 04:45:00,61.385,61.423,61.357,61.413,1139780000.0
2009-02-20 05:00:00,61.421,61.439,61.399,61.412,796470000.0
2009-02-20 05:15:00,61.405,61.455,61.387,61.407,999290000.0
2009-02-20 05:30:00,61.415,61.415,61.344,61.362,1038840000.0
2009-02-20 05:45:00,61.383,61.383,61.283,61.314,1274380000.0
2009-02-20 06:00:00,61.332,61.332,61.217,61.273,1099730000.0
2009-02-20 06:15:00,61.284,61.284,61.205,61.267,1130920000.0
2009-02-20 06:30:00,61.272,61.283,61.155,61.188,1246060000.0
2009-02-20 06:45:00,61.212,61.263,61.173,61.235,1035220000.0
2009-02-20 07:00:00,61.256,61.268,61.162,61.178,957590000.0
2009-02-20 07:15:00,61.204,61.204,61.079,61.087,1089160000.0
2009-02-20 07:30:00,61.112,61.147,61.08,61.147,1113500000.0
2009-02-20 07:45:00,61.163,61.201,61.122,61.196,1105950000.0
2009-02-20 08:00:00,61.204,61.204,61.101,61.117,957690000.0
2009-02-20 08:15:00,61.125,61.136,61.078,61.126,212590000.0
2009-02-20 08:30:00,61.146,61.161,61.108,61.153,201630000.0
2009-02-20 08:45:00,61.174,61.174,61.115,61.157,215440000.0
2009-02-20 09:00:00,61.157,61.207,61.132,61.139,201720000.0
2009-02-20 09:15:00,61.159,61.192,61.105,61.187,228950000.0
2009-02-20 09:30:00,61.198,61.199,61.111,61.151,201970000.0
2009-02-20 09:45:00,61.162,61.18,61.118,61.154,216310000.0
2009-02-20 10:00:00,61.144,61.164,60.863,60.893,214110000.0
2009-02-20 10:15:00,60.919,60.972,60.896,60.961,203720000.0
2009-02-20 10:30:00,60.973,60.973,60.868,60.909,192940000.0
2009-02-20 10:45:00,60.922,60.964,60.888,60.897,224960000.0
2009-02-20 11:00:00,60.907,60.929,60.835,60.898,220950000.0
2009-02-20 11:15:00,60.906,61.046,60.885,61.008,222570000.0
2009-02-20 11:30:00,61.011,61.1,60.977,61.088,209840000.0
2009-02-20 11:45:00,61.114,61.114,61.045,61.088,188140000.0
2009-02-20 12:00:00,61.114,61.159,61.079,61.118,221470000.0
2009-02-20 12:15:00,61.142,61.142,61.074,61.123,203320000.0
2009-02-20 12:30:00,61.138,61.218,61.122,61.19,193530000.0
2009-02-20 12:45:00,61.211,61.222,61.136,61.153,193520000.0
2009-02-20 13:00:00,61.159,61.201,61.117,61.163,198910000.0
2009-02-20 13:15:00,61.138,61.181,61.097,61.16,215840000.0
2009-02-20 13:30:00,61.17,61.172,61.094,61.119,228490000.0
2009-02-20 13:45:00,61.131,61.142,61.071,61.071,192920000.0
2009-02-20 14:00:00,61.084,61.204,61.074,61.143,210300000.0
2009-02-20 14:15:00,61.166,61.268,61.142,61.233,594520000.0
2009-02-20 14:30:00,61.249,61.249,61.123,61.138,1327310000.0
2009-02-20 14:45:00,61.149,61.211,61.136,61.179,1195100000.0
2009-02-20 15:00:00,61.205,61.244,61.161,61.227,1196210000.0
2009-02-20 15:15:00,61.252,61.252,61.177,61.2,1568910000.0
2009-02-20 15:30:00,61.222,61.322,61.103,61.262,1440200000.0
2009-02-20 15:45:00,61.275,61.311,61.24,61.26,1295890000.0
2009-02-20 16:00:00,61.28,61.308,61.123,61.174,1399670000.0
2009-02-20 16:15:00,61.195,61.195,61.109,61.126,1312350000.0
2009-02-20 16:30:00,61.153,61.204,61.083,61.099,1372170000.0
2009-02-20 16:45:00,61.119,61.234,61.086,61.234,1076450000.0
2009-02-20 17:00:00,61.24,61.277,61.137,61.232,1089490000.0
2009-02-20 17:15:00,61.235,61.257,61.177,61.236,1011090000.0
2009-02-20 17:30:00,61.255,61.294,61.211,61.283,723760000.0
2009-02-20 17:45:00,61.278,61.331,61.184,61.203,975330000.0
2009-02-20 18:00:00,61.221,61.234,61.163,61.179,1322990000.0
2009-02-20 18:15:00,61.181,61.246,61.114,61.204,1189550000.0
2009-02-20 18:30:00,61.22,61.29,61.155,61.276,1092290000.0
2009-02-20 18:45:00,61.28,61.306,61.088,61.092,997570000.0
2009-02-20 19:00:00,61.101,61.361,60.937,61.293,1016240000.0
2009-02-20 19:15:00,61.307,61.311,60.996,61.059,1389240000.0
2009-02-20 19:30:00,61.095,61.173,61.002,61.029,1187330000.0
2009-02-20 19:45:00,61.039,61.081,60.989,61.02,881970000.0
2009-02-20 20:00:00,61.041,61.041,60.76,60.816,1320810000.0
2009-02-20 20:15:00,60.814,60.814,60.306,60.625,1146790000.0
2009-02-20 20:30:00,60.641,60.762,60.611,60.747,1270010000.0
2009-02-20 20:45:00,60.751,60.933,60.71,60.916,1413180000.0
2009-02-20 21:00:00,60.902,60.949,60.785,60.797,1109150000.0
2009-02-20 21:15:00,60.833,60.939,60.808,60.867,1335230000.0
2009-02-20 21:30:00,60.904,61.028,60.881,60.958,1587940000.0
2009-02-20 21:45:00,60.971,61.009,60.917,60.95,1337530000.0
2009-02-20 22:00:00,60.953,60.953,60.832,60.878,1285120000.0
2009-02-20 22:15:00,60.885,60.898,60.817,60.839,1396090000.0
2009-02-20 22:30:00,60.854,60.854,60.751,60.8,1320290000.0
2009-02-20 22:45:00,60.815,60.823,60.778,60.806,1226430000.0
2009-02-20 23:00:00,60.814,60.88,60.792,60.878,989150000.0
2009-02-20 23:15:00,60.898,60.901,60.828,60.889,810120000.0
2009-02-20 23:30:00,60.905,60.981,60.895,60.929,902100000.0
2009-02-20 23:45:00,60.952,60.952,60.872,60.935,764750000.0
2009-02-23 02:00:00,60.931,60.943,60.85,60.923,928660000.0
2009-02-23 02:15:00,60.91,60.926,60.74,60.797,1340890000.0
2009-02-23 02:30:00,60.812,60.824,60.751,60.813,1043810000.0
2009-02-23 02:45:00,60.814,60.862,60.78,60.819,1064290000.0
2009-02-23 03:00:00,60.835,60.855,60.775,60.806,1032380000.0
2009-02-23 03:15:00,60.824,60.932,60.781,60.91,1205580000.0
2009-02-23 03:30:00,60.927,61.016,60.895,61.015,1249690000.0
2009-02-23 03:45:00,61.039,61.039,60.787,60.827,1128640000.0
2009-02-23 04:00:00,60.843,60.994,60.79,60.981,852230000.0
2009-02-23 04:15:00,60.98,61.067,60.932,60.946,900570000.0
2009-02-23 04:30:00,60.959,61.055,60.942,61.054,967260000.0
2009-02-23 04:45:00,61.079,61.153,61.044,61.087,1084290000.0
2009-02-23 05:00:00,61.091,61.093,61.034,61.069,1225230000.0
2009-02-23 05:15:00,61.066,61.077,60.945,60.96,1305950000.0
2009-02-23 05:30:00,60.968,61.014,60.889,60.914,1425130000.0
2009-02-23 05:45:00,60.93,61.002,60.897,60.957,1289100000.0
2009-02-23 06:00:00,60.973,61.015,60.941,60.98,1316030000.0
2009-02-23 06:15:00,60.989,60.995,60.906,60.914,1588050000.0
2009-02-23 06:30:00,60.915,60.971,60.914,60.946,1378270000.0
2009-02-23 06:45:00,60.971,60.998,60.93,60.99,1120420000.0
2009-02-23 07:00:00,61.017,61.02,60.947,60.972,1431060000.0
2009-02-23 07:15:00,60.995,61.013,60.914,60.999,1255450000.0
2009-02-23 07:30:00,61.028,61.043,60.962,60.973,1174810000.0
2009-02-23 07:45:00,60.988,61.02,60.953,61.003,1327270000.0
2009-02-23 08:00:00,61.012,61.083,60.974,61.081,873360000.0
2009-02-23 08:15:00,61.06,61.091,61.032,61.074,1162260000.0
2009-02-23 08:30:00,61.083,61.098,60.999,61.078,1369560000.0
2009-02-23 08:45:00,61.093,61.131,61.053,61.104,1055210000.0
2009-02-23 09:00:00,61.113,61.177,61.085,61.149,974560000.0
2009-02-23 09:15:00,61.163,61.214,61.116,61.204,1056480000.0
2009-02-23 09:30:00,61.21,61.214,61.124,61.196,1201560000.0
2009-02-23 09:45:00,61.21,61.387,61.169,61.347,1306870000.0
2009-02-23 10:00:00,61.353,61.37,61.273,61.364,959790000.0
2009-02-23 10:15:00,61.388,61.492,61.354,61.449,713580000.0
2009-02-23 10:30:00,61.464,61.639,61.408,61.615,1010190000.0
2009-02-23 10:45:00,61.637,61.683,61.56,61.579,1100260000.0
2009-02-23 11:00:00,61.598,61.665,61.57,61.609,1040440000.0
2009-02-23 11:15:00,61.623,61.736,61.606,61.65,1375630000.0
2009-02-23 11:30:00,61.668,61.835,61.624,61.825,1330730000.0
2009-02-23 11:45:00,61.841,61.841,61.676,61.758,1400900000.0
2009-02-23 12:00:00,61.759,61.892,61.708,61.851,1277510000.0
2009-02-23 12:15:00,61.865,62.225,61.838,62.206,1431700000.0
2009-02-23 12:30:00,62.222,62.304,62.065,62.093,1578020000.0
2009-02-23 12:45:00,62.111,62.111,61.994,62.028,1186980000.0
2009-02-23 13:00:00,62.047,62.079,61.814,61.817,1201240000.0
2009-02-23 13:15:00,61.84,61.946,61.813,61.945,1319860000.0
2009-02-23 13:30:00,61.951,62.155,61.946,62.041,563420000.0
2009-02-23 13:45:00,62.053,62.178,62.026,62.091,216450000.0
2009-02-23 14:00:00,62.103,62.103,62.008,62.054,167780000.0
2009-02-23 14:15:00,62.043,62.071,61.947,61.98,203140000.0
2009-02-23 14:30:00,61.998,62.033,61.885,61.912,185290000.0
2009-02-23 14:45:00,61.938,62.042,61.924,62.036,184090000.0
2009-02-23 15:00:00,62.056,62.058,61.896,61.921,185110000.0
2009-02-23 15:15:00,61.941,62.029,61.927,61.943,191880000.0
2009-02-23 15:30:00,61.961,61.995,61.928,61.966,189670000.0
2009-02-23 15:45:00,61.987,62.026,61.921,62.0,183760000.0
2009-02-23 16:00:00,62.032,62.038,61.975,62.036,173070000.0
2009-02-23 16:15:00,62.051,62.129,61.993,62.099,191570000.0
2009-02-23 16:30:00,62.111,62.131,61.915,61.938,223530000.0
2009-02-23 16:45:00,61.96,61.995,61.717,61.728,199540000.0
2009-02-23 17:00:00,61.765,61.781,61.654,61.668,198650000.0
2009-02-23 17:15:00,61.656,61.714,61.595,61.678,189710000.0
2009-02-23 17:30:00,61.679,61.789,61.63,61.774,176310000.0
2009-02-23 17:45:00,61.764,61.851,61.7,61.703,197020000.0
2009-02-23 18:00:00,61.732,61.767,61.644,61.742,206060000.0
2009-02-23 18:15:00,61.72,61.896,61.705,61.887,194420000.0
2009-02-23 18:30:00,61.903,61.903,61.768,61.794,231180000.0
2009-02-23 18:45:00,61.803,61.828,61.719,61.802,183750000.0
2009-02-23 19:00:00,61.822,61.899,61.804,61.892,193730000.0
2009-02-23 19:15:00,61.902,61.966,61.876,61.896,174120000.0
2009-02-23 19:30:00,61.911,61.911,61.823,61.878,170180000.0
2009-02-23 19:45:00,61.885,61.895,61.805,61.825,918380000.0
2009-02-23 20:00:00,61.835,61.99,61.818,61.931,1099240000.0
2009-02-23 20:15:00,61.95,62.002,61.917,61.921,1109250000.0
2009-02-23 20:30:00,61.963,61.987,61.902,61.986,1107590000.0
2009-02-23 20:45:00,62.003,62.003,61.926,61.955,987860000.0
2009-02-23 21:00:00,61.964,61.964,61.796,61.814,1031410000.0
2009-02-23 21:15:00,61.848,61.983,61.815,61.975,1239020000.0
2009-02-23 21:30:00,61.985,61.987,61.886,61.912,1103530000.0
2009-02-23 21:45:00,61.901,61.903,61.75,61.823,1089980000.0
2009-02-23 22:00:00,61.85,61.877,61.78,61.803,1296330000.0
2009-02-23 22:15:00,61.831,61.86,61.766,61.784,1030620000.0
2009-02-23 22:30:00,61.811,61.895,61.769,61.794,1009460000.0
2009-02-23 22:45:00,61.809,61.818,61.596,61.693,873800000.0
2009-02-23 23:00:00,61.701,61.731,61.68,61.681,1198600000.0
2009-02-23 23:15:00,61.704,61.817,61.694,61.77,900810000.0
2009-02-23 23:30:00,61.783,61.819,61.752,61.776,1010400000.0
2009-02-23 23:45:00,61.807,61.822,61.753,61.76,859460000.0
2009-02-24 00:00:00,61.769,61.769,61.709,61.727,941660000.0
2009-02-24 00:15:00,61.743,61.747,61.636,61.637,985530000.0
2009-02-24 00:30:00,61.655,61.683,61.58,61.582,927510000.0
2009-02-24 00:45:00,61.605,61.616,61.554,61.556,874660000.0
2009-02-24 01:00:00,61.589,61.644,61.576,61.635,952140000.0
2009-02-24 01:15:00,61.643,61.654,61.571,61.571,744420000.0
2009-02-24 01:30:00,61.602,61.63,61.573,61.587,928060000.0
2009-02-24 01:45:00,61.613,61.613,61.501,61.51,924010000.0
2009-02-24 02:00:00,61.526,61.561,61.466,61.472,1059870000.0
2009-02-24 02:15:00,61.502,61.502,61.402,61.446,1130070000.0
2009-02-24 02:30:00,61.486,61.486,61.441,61.445,1048990000.0
2009-02-24 02:45:00,61.47,61.5,61.427,61.477,1116050000.0
2009-02-24 03:00:00,61.495,61.697,61.46,61.69,907530000.0
2009-02-24 03:15:00,61.722,61.802,61.672,61.789,780870000.0
2009-02-24 03:30:00,61.806,61.807,61.72,61.799,996360000.0
2009-02-24 03:45:00,61.832,61.875,61.773,61.787,942540000.0
2009-02-24 04:00:00,61.814,61.814,61.704,61.733,1048020000.0
2009-02-24 04:15:00,61.737,61.755,61.697,61.74,922960000.0
2009-02-24 04:30:00,61.765,61.774,61.69,61.69,1141230000.0
2009-02-24 04:45:00,61.721,61.721,61.653,61.671,1023100000.0
2009-02-24 05:00:00,61.694,61.907,61.674,61.882,788760000.0
2009-02-24 05:15:00,61.896,61.913,61.796,61.913,1171080000.0
2009-02-24 05:30:00,61.927,61.933,61.856,61.916,1248290000.0
2009-02-24 05:45:00,61.908,62.117,61.892,62.037,1193390000.0
2009-02-24 06:00:00,62.042,62.113,62.012,62.095,1057490000.0
2009-02-24 06:15:00,62.094,62.097,62.001,62.072,987700000.0
2009-02-24 06:30:00,62.093,62.106,61.94,62.021,1036430000.0
2009-02-24 06:45:00,62.043,62.043,61.924,61.971,1374980000.0
2009-02-24 07:00:00,62.005,62.163,61.988,62.163,1136370000.0
2009-02-24 07:15:00,62.187,62.187,62.091,62.122,996330000.0
2009-02-24 07:30:00,62.133,62.206,62.115,62.201,1049450000.0
2009-02-24 07:45:00,62.213,62.308,62.189,62.278,1342260000.0
2009-02-24 08:00:00,62.292,62.296,62.141,62.214,1154150000.0
2009-02-24 08:15:00,62.19,62.238,62.128,62.233,1003280000.0
2009-02-24 08:30:00,62.251,62.251,62.111,62.128,1373270000.0
2009-02-24 08:45:00,62.133,62.233,62.129,62.148,1581910000.0
2009-02-24 09:00:00,62.156,62.218,62.099,62.197,1336010000.0
2009-02-24 09:15:00,62.185,62.3,62.151,62.278,1227550000.0
2009-02-24 09:30:00,62.317,62.363,62.265,62.331,1403050000.0
2009-02-24 09:45:00,62.311,62.431,62.278,62.368,1247440000.0
2009-02-24 10:00:00,62.38,62.414,62.322,62.339,1294110000.0
2009-02-24 10:15:00,62.367,62.367,62.207,62.269,1061960000.0
2009-02-24 10:30:00,62.294,62.449,62.245,62.432,1031000000.0
2009-02-24 10:45:00,62.453,62.462,62.319,62.353,886320000.0
2009-02-24 11:00:00,62.374,62.587,62.346,62.583,794130000.0
2009-02-24 11:15:00,62.602,62.653,62.534,62.621,1188180000.0
2009-02-24 11:30:00,62.622,62.648,62.531,62.624,1276600000.0
2009-02-24 11:45:00,62.632,62.641,62.463,62.49,1179910000.0
2009-02-24 12:00:00,62.489,62.544,62.423,62.522,1094960000.0
2009-02-24 12:15:00,62.539,62.619,62.52,62.601,984240000.0
2009-02-24 12:30:00,62.624,62.695,62.562,62.635,1029010000.0
2009-02-24 12:45:00,62.628,62.772,62.549,62.739,1385030000.0
2009-02-24 13:00:00,62.74,62.757,62.692,62.709,1117980000.0
2009-02-24 13:15:00,62.723,62.732,62.568,62.591,1073320000.0
2009-02-24 13:30:00,62.608,62.698,62.585,62.693,1045020000.0
2009-02-24 13:45:00,62.704,62.714,62.654,62.687,1059040000.0
2009-02-24 14:00:00,62.703,62.742,62.671,62.726,1353630000.0
2009-02-24 14:15:00,62.745,62.765,62.676,62.721,1096150000.0
2009-02-24 14:30:00,62.733,62.733,62.625,62.649,196400000.0
2009-02-24 14:45:00,62.654,62.701,62.606,62.685,226640000.0
2009-02-24 15:00:00,62.695,62.701,62.626,62.686,651000000.0
2009-02-24 15:15:00,62.7,62.767,62.668,62.707,1285370000.0
2009-02-24 15:30:00,62.732,62.732,62.602,62.625,1197570000.0
2009-02-24 15:45:00,62.636,62.703,62.599,62.664,1185910000.0
2009-02-24 16:00:00,62.662,62.889,62.643,62.863,1574100000.0
2009-02-24 16:15:00,62.902,62.974,62.816,62.956,1464120000.0
2009-02-24 16:30:00,62.966,63.08,62.965,63.048,1260630000.0
2009-02-24 16:45:00,63.059,63.104,62.876,62.89,1404660000.0
2009-02-24 17:00:00,62.94,63.093,62.867,63.055,1268950000.0
2009-02-24 17:15:00,63.059,63.085,62.99,63.085,1352960000.0
2009-02-24 17:30:00,63.086,63.357,63.066,63.337,1002540000.0
2009-02-24 17:45:00,63.362,63.408,63.233,63.325,1009810000.0
2009-02-24 18:00:00,63.342,63.383,63.29,63.328,1018850000.0
2009-02-24 18:15:00,63.353,63.36,63.235,63.267,681790000.0
2009-02-24 18:30:00,63.285,63.285,63.2,63.236,998230000.0
2009-02-24 18:45:00,63.241,63.241,63.154,63.192,1288870000.0
2009-02-24 19:00:00,63.199,63.199,63.089,63.147,1184150000.0
2009-02-24 19:15:00,63.159,63.271,63.139,63.27,991520000.0
2009-02-24 19:30:00,63.287,63.325,63.226,63.291,1038820000.0
2009-02-24 19:45:00,63.313,63.313,63.233,63.238,1073600000.0
2009-02-24 20:00:00,63.264,63.345,63.155,63.322,1353390000.0
2009-02-24 20:15:00,63.323,63.384,63.313,63.374,1173180000.0
2009-02-24 20:30:00,63.393,63.438,63.331,63.381,1179890000.0
2009-02-24 20:45:00,63.395,63.435,63.37,63.42,1429230000.0
2009-02-24 21:00:00,63.44,63.478,63.402,63.425,1108570000.0
2009-02-24 21:15:00,63.452,63.664,63.43,63.639,1382830000.0
2009-02-24 21:30:00,63.66,63.677,63.59,63.604,1558550000.0
2009-02-24 21:45:00,63.629,63.629,63.536,63.609,1365370000.0
2009-02-24 22:00:00,63.625,63.675,63.593,63.66,1270630000.0
2009-02-24 22:15:00,63.678,63.685,63.608,63.616,1416010000.0
2009-02-24 22:30:00,63.623,63.644,63.605,63.628,1280770000.0
2009-02-24 22:45:00,63.645,63.655,63.597,63.622,1252060000.0
2009-02-24 23:00:00,63.636,63.669,63.6,63.6,870520000.0
2009-02-24 23:15:00,63.622,63.624,63.532,63.552,945280000.0
2009-02-24 23:30:00,63.564,63.583,63.518,63.529,906220000.0
2009-02-24 23:45:00,63.554,63.554,63.485,63.499,735300000.0
2009-02-25 00:00:00,63.534,63.534,63.421,63.469,1129180000.0
2009-02-25 00:15:00,63.484,63.553,63.463,63.524,1093600000.0
2009-02-25 00:30:00,63.548,63.597,63.543,63.569,875330000.0
2009-02-25 00:45:00,63.585,63.6,63.539,63.557,850510000.0
2009-02-25 01:00:00,63.576,63.62,63.501,63.516,892430000.0
2009-02-25 01:15:00,63.546,63.546,63.483,63.528,888260000.0
2009-02-25 01:30:00,63.545,63.563,63.504,63.529,1205890000.0
2009-02-25 01:45:00,63.546,63.581,63.42,63.42,903930000.0
2009-02-25 02:00:00,63.42,63.485,63.42,63.475,1038290000.0
2009-02-25 02:15:00,63.503,63.514,63.422,63.453,1166440000.0
2009-02-25 02:30:00,63.472,63.474,63.415,63.467,1058350000.0
2009-02-25 02:45:00,63.487,63.493,63.313,63.334,1124680000.0
2009-02-25 03:00:00,63.354,63.385,63.234,63.255,986340000.0
2009-02-25 03:15:00,63.274,63.274,63.15,63.202,838050000.0
2009-02-25 03:30:00,63.216,63.229,63.111,63.156,834120000.0
2009-02-25 03:45:00,63.174,63.216,63.133,63.179,969950000.0
2009-02-25 04:00:00,63.197,63.223,63.164,63.199,1160810000.0
2009-02-25 04:15:00,63.224,63.224,63.142,63.169,1000090000.0
2009-02-25 04:30:00,63.183,63.313,63.142,63.299,1117690000.0
2009-02-25 04:45:00,63.31,63.609,63.293,63.518,1013660000.0
2009-02-25 05:00:00,63.534,63.544,63.446,63.451,785950000.0
2009-02-25 05:15:00,63.465,63.465,63.324,63.408,1157770000.0
2009-02-25 05:30:00,63.423,63.474,63.399,63.404,1217560000.0
2009-02-25 05:45:00,63.426,63.44,63.357,63.391,1182710000.0
2009-02-25 06:00:00,63.405,63.429,63.321,63.34,1101510000.0
2009-02-25 06:15:00,63.365,63.386,63.332,63.35,990930000.0
2009-02-25 06:30:00,63.375,63.503,63.341,63.498,1026650000.0
2009-02-25 06:45:00,63.5,63.598,63.453,63.535,1399020000.0
2009-02-25 07:00:00,63.545,63.545,63.411,63.488,1118480000.0
2009-02-25 07:15:00,63.489,63.552,63.466,63.522,993340000.0
2009-02-25 07:30:00,63.561,63.707,63.518,63.705,1049770000.0
2009-02-25 07:45:00,63.709,63.709,63.576,63.596,1347880000.0
2009-02-25 08:00:00,63.631,63.632,63.479,63.491,1146830000.0
2009-02-25 08:15:00,63.523,63.553,63.473,63.515,986770000.0
2009-02-25 08:30:00,63.542,63.542,63.377,63.4,1369220000.0
2009-02-25 08:45:00,63.43,63.454,63.326,63.351,1574980000.0
2009-02-25 09:00:00,63.362,63.362,63.22,63.293,1363680000.0
2009-02-25 09:15:00,63.31,63.374,63.292,63.326,1235090000.0
2009-02-25 09:30:00,63.355,63.526,63.329,63.445,1424420000.0
2009-02-25 09:45:00,63.463,63.618,63.435,63.602,1257060000.0
2009-02-25 10:00:00,63.594,63.604,63.512,63.569,1297770000.0
2009-02-25 10:15:00,63.585,63.6,63.349,63.413,1053590000.0
2009-02-25 10:30:00,63.462,63.507,63.391,63.431,1027610000.0
2009-02-25 10:45:00,63.442,63.542,63.403,63.473,892400000.0
2009-02-25 11:00:00,63.457,63.47,63.315,63.372,773730000.0
2009-02-25 11:15:00,63.384,63.478,63.342,63.439,1159240000.0
2009-02-25 11:30:00,63.449,63.499,63.355,63.384,1256160000.0
2009-02-25 11:45:00,63.413,63.421,63.282,63.356,1186690000.0
2009-02-25 12:00:00,63.385,63.452,63.286,63.336,1098390000.0
2009-02-25 12:15:00,63.372,63.418,63.314,63.376,1005420000.0
2009-02-25 12:30:00,63.386,63.433,63.337,63.426,1051660000.0
2009-02-25 12:45:00,63.44,63.44,63.326,63.404,1361360000.0
2009-02-25 13:00:00,63.448,63.466,63.139,63.17,1109920000.0
2009-02-25 13:15:00,63.177,63.285,63.106,63.271,1086480000.0
2009-02-25 13:30:00,63.286,63.286,63.134,63.193,1024130000.0
2009-02-25 13:45:00,63.214,63.214,63.048,63.159,1009210000.0
2009-02-25 14:00:00,63.173,63.211,63.116,63.211,1322580000.0
2009-02-25 14:15:00,63.226,63.305,63.176,63.187,1093010000.0
2009-02-25 14:30:00,63.208,63.268,63.133,63.192,173980000.0
2009-02-25 14:45:00,63.208,63.254,63.158,63.254,214020000.0
2009-02-25 15:00:00,63.25,63.312,63.191,63.306,687840000.0
2009-02-25 15:15:00,63.307,63.336,63.216,63.265,1266660000.0
2009-02-25 15:30:00,63.278,63.348,63.226,63.269,1228370000.0
2009-02-25 15:45:00,63.284,63.443,63.262,63.4,1155040000.0
2009-02-25 16:00:00,63.43,63.557,63.381,63.518,1582150000.0
2009-02-25 16:15:00,63.525,63.525,63.432,63.432,1431640000.0
2009-02-25 16:30:00,63.451,63.481,63.375,63.479,1281490000.0
2009-02-25 16:45:00,63.487,63.487,63.281,63.34,1395650000.0
2009-02-25 17:00:00,63.353,63.353,63.108,63.21,1284370000.0
2009-02-25 17:15:00,63.22,63.309,63.166,63.285,1373800000.0
2009-02-25 17:30:00,63.305,63.355,63.262,63.262,1022470000.0
2009-02-25 17:45:00,63.284,63.387,63.255,63.387,1006470000.0
2009-02-25 18:00:00,63.41,63.618,63.291,63.588,1028360000.0
2009-02-25 18:15:00,63.608,63.666,63.522,63.658,705290000.0
2009-02-25 18:30:00,63.685,63.685,63.531,63.612,999920000.0
2009-02-25 18:45:00,63.639,63.648,63.513,63.562,1282550000.0
2009-02-25 19:00:00,63.588,63.626,63.492,63.542,1193930000.0
2009-02-25 19:15:00,63.571,63.605,63.519,63.534,986700000.0
2009-02-25 19:30:00,63.564,63.583,63.318,63.364,1019540000.0
2009-02-25 19:45:00,63.325,63.454,63.306,63.423,1041690000.0
2009-02-25 20:00:00,63.451,63.519,63.405,63.458,1367350000.0
2009-02-25 20:15:00,63.477,63.543,63.447,63.482,1170430000.0
2009-02-25 20:30:00,63.507,63.561,63.483,63.542,1194830000.0
2009-02-25 20:45:00,63.555,63.658,63.52,63.608,1402180000.0
2009-02-25 21:00:00,63.611,63.635,63.499,63.559,1122780000.0
2009-02-25 21:15:00,63.589,63.607,63.536,63.594,1368380000.0
2009-02-25 21:30:00,63.612,63.68,63.582,63.667,1584930000.0
2009-02-25 21:45:00,63.684,63.865,63.678,63.819,1334400000.0
2009-02-25 22:00:00,63.843,63.843,63.767,63.819,1262580000.0
2009-02-25 22:15:00,63.841,63.923,63.839,63.844,1379570000.0
2009-02-25 22:30:00,63.862,63.862,63.793,63.809,1254030000.0
2009-02-25 22:45:00,63.843,63.843,63.712,63.736,1267620000.0
2009-02-25 23:00:00,63.755,63.872,63.731,63.81,1040440000.0
2009-02-25 23:15:00,63.833,63.833,63.703,63.729,955100000.0
2009-02-25 23:30:00,63.775,63.775,63.593,63.626,902400000.0
2009-02-25 23:45:00,63.646,63.657,63.58,63.613,787990000.0
2009-02-26 00:00:00,63.633,63.668,63.598,63.639,1153480000.0
2009-02-26 00:15:00,63.657,63.713,63.641,63.66,782420000.0
2009-02-26 00:30:00,63.684,63.707,63.661,63.697,463900000.0
2009-02-26 00:45:00,63.693,63.693,63.642,63.657,938590000.0
2009-02-26 01:00:00,63.684,63.684,63.62,63.649,994970000.0
2009-02-26 01:15:00,63.675,63.683,63.62,63.647,850550000.0
2009-02-26 01:30:00,63.684,63.697,63.63,63.658,1177890000.0
2009-02-26 01:45:00,63.682,63.682,63.511,63.511,912530000.0
2009-02-26 02:00:00,63.47,63.574,63.401,63.574,1040730000.0
2009-02-26 02:15:00,63.605,63.621,63.554,63.575,1107520000.0
2009-02-26 02:30:00,63.604,63.654,63.574,63.613,1033270000.0
2009-02-26 02:45:00,63.633,63.684,63.586,63.628,1126660000.0
2009-02-26 03:00:00,63.646,63.766,63.622,63.761,988180000.0
2009-02-26 03:15:00,63.779,63.884,63.765,63.809,809770000.0
2009-02-26 03:30:00,63.832,63.832,63.691,63.766,1046730000.0
2009-02-26 03:45:00,63.783,63.812,63.722,63.747,830220000.0
2009-02-26 04:00:00,63.762,63.762,63.67,63.674,1029570000.0
2009-02-26 04:15:00,63.707,63.775,63.672,63.755,910120000.0
2009-02-26 04:30:00,63.758,63.761,63.693,63.729,957960000.0
2009-02-26 04:45:00,63.744,63.781,63.709,63.725,949810000.0
2009-02-26 05:00:00,63.735,63.742,63.688,63.699,740980000.0
2009-02-26 05:15:00,63.723,63.723,63.651,63.687,1069300000.0
2009-02-26 05:30:00,63.714,63.77,63.663,63.759,1106370000.0
2009-02-26 05:45:00,63.796,63.817,63.741,63.77,1146310000.0
2009-02-26 06:00:00,63.783,63.784,63.725,63.747,1033870000.0
2009-02-26 06:15:00,63.763,63.812,63.73,63.757,844170000.0
2009-02-26 06:30:00,63.774,63.797,63.718,63.748,997730000.0
2009-02-26 06:45:00,63.75,63.804,63.732,63.732,1239330000.0
2009-02-26 07:00:00,63.753,63.753,63.692,63.728,1112850000.0
2009-02-26 07:15:00,63.717,63.722,63.585,63.654,1025570000.0
2009-02-26 07:30:00,63.659,63.675,63.595,63.648,1053580000.0
2009-02-26 07:45:00,63.642,63.662,63.59,63.627,1367980000.0
2009-02-26 08:00:00,63.643,63.643,63.538,63.607,1168550000.0
2009-02-26 08:15:00,63.626,63.684,63.604,63.669,985810000.0
2009-02-26 08:30:00,63.684,63.741,63.636,63.683,1359800000.0
2009-02-26 08:45:00,63.694,63.753,63.666,63.736,1553230000.0
2009-02-26 09:00:00,63.748,63.76,63.684,63.71,1338890000.0
2009-02-26 09:15:00,63.729,63.763,63.694,63.742,1264520000.0
2009-02-26 09:30:00,63.753,63.753,63.677,63.741,1406410000.0
2009-02-26 09:45:00,63.746,63.777,63.714,63.755,1250920000.0
2009-02-26 10:00:00,63.767,63.774,63.704,63.717,1263230000.0
2009-02-26 10:15:00,63.738,63.876,63.697,63.862,1054380000.0
2009-02-26 10:30:00,63.863,63.863,63.716,63.764,1007730000.0
2009-02-26 10:45:00,63.762,63.785,63.673,63.681,922530000.0
2009-02-26 11:00:00,63.696,63.787,63.677,63.776,795670000.0
2009-02-26 11:15:00,63.768,63.864,63.759,63.846,1178860000.0
2009-02-26 11:30:00,63.851,63.894,63.795,63.837,1265270000.0
2009-02-26 11:45:00,63.854,63.874,63.804,63.839,1171610000.0
2009-02-26 12:00:00,63.853,63.894,63.808,63.888,1059620000.0
2009-02-26 12:15:00,63.912,63.964,63.852,63.929,1005010000.0
2009-02-26 12:30:00,63.957,63.957,63.846,63.873,1052420000.0
2009-02-26 12:45:00,63.902,63.911,63.812,63.827,1373610000.0
2009-02-26 13:00:00,63.842,63.886,63.808,63.872,1122210000.0
2009-02-26 13:15:00,63.895,63.92,63.862,63.906,1082470000.0
2009-02-26 13:30:00,63.915,63.915,63.843,63.896,1054970000.0
2009-02-26 13:45:00,63.908,63.931,63.789,63.82,1028410000.0
2009-02-26 14:00:00,63.816,63.84,63.649,63.671,1337210000.0
2009-02-26 14:15:00,63.673,63.753,63.617,63.673,1111110000.0
2009-02-26 14:30:00,63.679,63.757,63.618,63.746,195390000.0
2009-02-26 14:45:00,63.757,63.861,63.746,63.813,206230000.0
2009-02-26 15:00:00,63.848,63.862,63.757,63.761,692440000.0
2009-02-26 15:15:00,63.782,63.831,63.621,63.657,1311900000.0
2009-02-26 15:30:00,63.695,63.71,63.62,63.666,1195830000.0
2009-02-26 15:45:00,63.685,63.721,63.593,63.705,1199350000.0
2009-02-26 16:00:00,63.728,63.831,63.71,63.785,1553800000.0
2009-02-26 16:15:00,63.811,63.811,63.701,63.732,1448140000.0
2009-02-26 16:30:00,63.745,63.797,63.72,63.764,1267120000.0
2009-02-26 16:45:00,63.787,63.787,63.682,63.706,1394810000.0
2009-02-26 17:00:00,63.712,63.79,63.668,63.767,1310760000.0
2009-02-26 17:15:00,63.788,63.854,63.775,63.832,1367420000.0
2009-02-26 17:30:00,63.864,64.061,63.789,64.012,1028940000.0
2009-02-26 17:45:00,64.032,64.081,63.974,64.043,1012180000.0
2009-02-26 18:00:00,64.074,64.074,63.907,64.002,1029100000.0
2009-02-26 18:15:00,63.998,64.222,63.936,64.182,688010000.0
2009-02-26 18:30:00,64.201,64.201,64.102,64.148,1031560000.0
2009-02-26 18:45:00,64.151,64.151,64.07,64.071,1315070000.0
2009-02-26 19:00:00,64.086,64.166,64.072,64.098,1196990000.0
2009-02-26 19:15:00,64.122,64.14,64.056,64.105,1017860000.0
2009-02-26 19:30:00,64.122,64.153,64.075,64.111,1017000000.0
2009-02-26 19:45:00,64.123,64.123,64.041,64.065,1008190000.0
2009-02-26 20:00:00,64.08,64.08,63.972,63.985,1376000000.0
2009-02-26 20:15:00,64.018,64.018,63.877,63.895,1210420000.0
2009-02-26 20:30:00,63.932,63.962,63.849,63.955,1214470000.0
2009-02-26 20:45:00,63.957,63.997,63.912,63.912,1434820000.0
2009-02-26 21:00:00,63.931,63.931,63.832,63.855,1128930000.0
2009-02-26 21:15:00,63.873,63.941,63.84,63.888,1406110000.0
2009-02-26 21:30:00,63.876,63.906,63.841,63.871,1585330000.0
2009-02-26 21:45:00,63.88,63.929,63.858,63.911,1337800000.0
2009-02-26 22:00:00,63.931,63.964,63.871,63.871,1302850000.0
2009-02-26 22:15:00,63.897,63.916,63.86,63.916,1434900000.0
2009-02-26 22:30:00,63.916,63.933,63.866,63.879,1300650000.0
2009-02-26 22:45:00,63.904,63.929,63.871,63.873,1197300000.0
2009-02-26 23:00:00,63.893,63.924,63.862,63.877,930500000.0
2009-02-26 23:15:00,63.904,63.933,63.866,63.869,963910000.0
2009-02-26 23:30:00,63.884,63.894,63.847,63.888,805180000.0
2009-02-26 23:45:00,63.906,63.99,63.881,63.928,815050000.0
2009-02-27 00:00:00,63.953,63.953,63.897,63.909,956060000.0
2009-02-27 00:15:00,63.94,64.001,63.931,63.96,943240000.0
2009-02-27 00:30:00,63.983,64.016,63.923,63.937,1052620000.0
2009-02-27 00:45:00,63.962,63.962,63.876,63.898,883500000.0
2009-02-27 01:00:00,63.916,63.921,63.739,63.745,989970000.0
2009-02-27 01:15:00,63.777,63.777,63.648,63.689,992310000.0
2009-02-27 01:30:00,63.721,63.721,63.641,63.65,1281070000.0
2009-02-27 01:45:00,63.664,63.699,63.633,63.681,923070000.0
2009-02-27 02:00:00,63.661,63.731,63.55,63.567,1011580000.0
2009-02-27 02:15:00,63.615,63.615,63.373,63.373,1143130000.0
2009-02-27 02:30:00,63.402,63.483,63.368,63.444,1037290000.0
2009-02-27 02:45:00,63.463,63.496,63.286,63.292,1120090000.0
2009-02-27 03:00:00,63.315,63.423,63.294,63.391,1007000000.0
2009-02-27 03:15:00,63.4,63.4,63.185,63.214,825480000.0
2009-02-27 03:30:00,63.243,63.365,63.159,63.363,1044750000.0
2009-02-27 03:45:00,63.352,63.444,63.325,63.444,976150000.0
2009-02-27 04:00:00,63.472,63.472,63.35,63.388,1096040000.0
2009-02-27 04:15:00,63.397,63.419,63.341,63.349,992030000.0
2009-02-27 04:30:00,63.375,63.384,63.336,63.351,1062820000.0
2009-02-27 04:45:00,63.364,63.371,63.298,63.318,930550000.0
2009-02-27 05:00:00,63.342,63.342,63.228,63.233,719520000.0
2009-02-27 05:15:00,63.244,63.252,63.127,63.171,1080700000.0
2009-02-27 05:30:00,63.205,63.252,63.163,63.171,1174850000.0
2009-02-27 05:45:00,63.18,63.291,63.174,63.239,1098610000.0
2009-02-27 06:00:00,63.256,63.375,63.239,63.277,1005040000.0
2009-02-27 06:15:00,63.286,63.324,63.237,63.248,935740000.0
2009-02-27 06:30:00,63.271,63.276,63.232,63.273,866710000.0
2009-02-27 06:45:00,63.269,63.326,63.258,63.279,1381980000.0
2009-02-27 07:00:00,63.305,63.407,63.287,63.351,1120570000.0
2009-02-27 07:15:00,63.353,63.379,63.253,63.269,987040000.0
2009-02-27 07:30:00,63.276,63.276,63.195,63.211,1051190000.0
2009-02-27 07:45:00,63.21,63.223,63.127,63.199,1367290000.0
2009-02-27 08:00:00,63.213,63.246,63.18,63.207,1184440000.0
2009-02-27 08:15:00,63.217,63.343,63.164,63.317,1034870000.0
2009-02-27 08:30:00,63.33,63.393,63.306,63.347,1387950000.0
2009-02-27 08:45:00,63.351,63.367,63.217,63.225,1585760000.0
2009-02-27 09:00:00,63.242,63.324,63.222,63.313,1365400000.0
2009-02-27 09:15:00,63.332,63.332,63.251,63.289,1257440000.0
2009-02-27 09:30:00,63.318,63.342,63.264,63.29,1420930000.0
2009-02-27 09:45:00,63.316,63.39,63.312,63.364,1282500000.0
2009-02-27 10:00:00,63.371,63.374,63.057,63.174,1271980000.0
2009-02-27 10:15:00,63.194,63.245,63.15,63.245,1061820000.0
2009-02-27 10:30:00,63.261,63.274,63.168,63.177,1036050000.0
2009-02-27 10:45:00,63.202,63.202,63.068,63.093,912230000.0
2009-02-27 11:00:00,63.093,63.114,62.873,62.873,790770000.0
2009-02-27 11:15:00,62.882,62.954,62.796,62.942,1153260000.0
2009-02-27 11:30:00,62.973,63.053,62.913,62.929,1266830000.0
2009-02-27 11:45:00,62.953,62.953,62.853,62.911,1217690000.0
2009-02-27 12:00:00,62.921,63.021,62.886,62.968,1101020000.0
2009-02-27 12:15:00,62.972,63.055,62.922,63.055,1008800000.0
2009-02-27 12:30:00,63.062,63.141,62.903,62.96,1058240000.0
2009-02-27 12:45:00,62.988,63.04,62.937,63.001,1367940000.0
2009-02-27 13:00:00,63.021,63.023,62.953,62.964,1125540000.0
2009-02-27 13:15:00,62.983,63.032,62.953,62.989,1103680000.0
2009-02-27 13:30:00,63.009,63.035,62.913,63.035,1030960000.0
2009-02-27 13:45:00,63.045,63.104,63.003,63.073,1061020000.0
2009-02-27 14:00:00,63.085,63.104,63.055,63.077,1319370000.0
2009-02-27 14:15:00,63.095,63.095,62.946,63.005,1133540000.0
2009-02-27 14:30:00,63.017,63.017,62.838,62.887,178890000.0
2009-02-27 14:45:00,62.911,62.911,62.84,62.861,215280000.0
2009-02-27 15:00:00,62.87,62.997,62.867,62.985,699570000.0
2009-02-27 15:15:00,62.979,62.997,62.707,62.807,1274040000.0
2009-02-27 15:30:00,62.826,62.826,62.471,62.7,1240900000.0
2009-02-27 15:45:00,62.681,62.842,62.67,62.825,1196180000.0
2009-02-27 16:00:00,62.843,62.93,62.782,62.807,1568860000.0
2009-02-27 16:15:00,62.832,62.908,62.786,62.838,1471640000.0
2009-02-27 16:30:00,62.86,62.91,62.838,62.895,1308700000.0
2009-02-27 16:45:00,62.94,63.28,62.889,63.207,1416290000.0
2009-02-27 17:00:00,63.199,63.281,63.095,63.131,1289440000.0
2009-02-27 17:15:00,63.156,63.422,63.11,63.346,1364190000.0
2009-02-27 17:30:00,63.348,63.39,63.288,63.3,1016930000.0
2009-02-27 17:45:00,63.322,63.362,63.179,63.23,1019590000.0
2009-02-27 18:00:00,63.233,63.248,62.978,62.978,1034640000.0
2009-02-27 18:15:00,62.991,63.252,62.984,63.183,685550000.0
2009-02-27 18:30:00,63.21,63.216,63.122,63.208,1032560000.0
2009-02-27 18:45:00,63.235,63.272,63.068,63.141,1304470000.0
2009-02-27 19:00:00,63.17,63.371,63.16,63.323,1216000000.0
2009-02-27 19:15:00,63.353,63.353,63.247,63.285,990560000.0
2009-02-27 19:30:00,63.28,63.334,63.188,63.229,1045260000.0
2009-02-27 19:45:00,63.254,63.328,63.183,63.318,1037510000.0
2009-02-27 20:00:00,63.346,63.346,63.216,63.266,1366660000.0
2009-02-27 20:15:00,63.271,63.281,63.185,63.197,1162510000.0
2009-02-27 20:30:00,63.223,63.231,63.104,63.117,1217920000.0
2009-02-27 20:45:00,63.132,63.146,63.079,63.1,1423020000.0
2009-02-27 21:00:00,63.15,63.15,63.058,63.068,1120590000.0
2009-02-27 21:15:00,63.094,63.12,63.042,63.107,1378680000.0
2009-02-27 21:30:00,63.129,63.207,63.104,63.174,1563480000.0
2009-02-27 21:45:00,63.18,63.272,63.154,63.247,1362810000.0
2009-02-27 22:00:00,63.261,63.261,63.161,63.171,1306180000.0
2009-02-27 22:15:00,63.176,63.177,63.1,63.111,1407110000.0
2009-02-27 22:30:00,63.132,63.15,63.05,63.127,1305500000.0
2009-02-27 22:45:00,63.16,63.165,62.996,63.003,1263080000.0
2009-02-27 23:00:00,63.023,63.035,62.919,62.945,995310000.0
2009-02-27 23:15:00,62.973,63.005,62.938,62.956,802970000.0
2009-02-27 23:30:00,62.973,63.088,62.95,63.049,771720000.0
2009-02-27 23:45:00,63.075,63.108,63.021,63.027,822410000.0
2009-03-02 02:00:00,62.693,62.747,62.646,62.671,880610000.0
2009-03-02 02:15:00,62.693,62.695,62.566,62.6,1285520000.0
2009-03-02 02:30:00,62.633,62.633,62.431,62.438,1016770000.0
2009-03-02 02:45:00,62.455,62.575,62.391,62.505,985990000.0
2009-03-02 03:00:00,62.538,62.656,62.475,62.613,1042300000.0
2009-03-02 03:15:00,62.635,62.708,62.587,62.638,1150070000.0
2009-03-02 03:30:00,62.66,62.692,62.622,62.669,1060500000.0
2009-03-02 03:45:00,62.694,62.854,62.665,62.854,1130480000.0
2009-03-02 04:00:00,62.857,63.057,62.83,62.964,831540000.0
2009-03-02 04:15:00,62.994,62.994,62.86,62.894,931400000.0
2009-03-02 04:30:00,62.905,62.912,62.844,62.852,966320000.0
2009-03-02 04:45:00,62.867,62.875,62.784,62.791,1066820000.0
2009-03-02 05:00:00,62.811,62.811,62.704,62.732,1273700000.0
2009-03-02 05:15:00,62.73,62.76,62.689,62.734,1303650000.0
2009-03-02 05:30:00,62.759,62.759,62.623,62.628,1431700000.0
2009-03-02 05:45:00,62.647,62.752,62.638,62.711,1281140000.0
2009-03-02 06:00:00,62.743,62.782,62.707,62.74,1372830000.0
2009-03-02 06:15:00,62.747,62.75,62.699,62.706,1619610000.0
2009-03-02 06:30:00,62.732,62.751,62.676,62.683,1380310000.0
2009-03-02 06:45:00,62.71,62.726,62.662,62.7,1118710000.0
2009-03-02 07:00:00,62.706,62.714,62.595,62.639,1440340000.0
2009-03-02 07:15:00,62.646,62.648,62.557,62.6,1217960000.0
2009-03-02 07:30:00,62.619,62.706,62.605,62.689,1186270000.0
2009-03-02 07:45:00,62.711,62.72,62.662,62.691,1411670000.0
2009-03-02 08:00:00,62.714,62.749,62.655,62.74,1085260000.0
2009-03-02 08:15:00,62.73,62.8,62.695,62.748,1058460000.0
2009-03-02 08:30:00,62.759,62.759,62.663,62.691,1021510000.0
2009-03-02 08:45:00,62.712,62.825,62.688,62.779,1241430000.0
2009-03-02 09:00:00,62.805,62.871,62.773,62.776,1288850000.0
2009-03-02 09:15:00,62.791,62.801,62.675,62.696,1051380000.0
2009-03-02 09:30:00,62.685,62.797,62.67,62.783,709870000.0
2009-03-02 09:45:00,62.771,62.773,62.556,62.588,1040020000.0
2009-03-02 10:00:00,62.618,62.776,62.594,62.712,1050040000.0
2009-03-02 10:15:00,62.722,62.761,62.635,62.726,1007500000.0
2009-03-02 10:30:00,62.736,62.743,62.617,62.617,1380940000.0
2009-03-02 10:45:00,62.639,62.7,62.616,62.692,1305960000.0
2009-03-02 11:00:00,62.702,62.704,62.554,62.562,1450840000.0
2009-03-02 11:15:00,62.579,62.613,62.35,62.472,1293370000.0
2009-03-02 11:30:00,62.471,62.594,62.464,62.506,1497790000.0
2009-03-02 11:45:00,62.514,62.566,62.467,62.537,1644070000.0
2009-03-02 12:00:00,62.564,62.575,62.428,62.454,1185410000.0
2009-03-02 12:15:00,62.488,62.522,62.433,62.471,1245210000.0
2009-03-02 12:30:00,62.496,62.529,62.448,62.47,1324740000.0
2009-03-02 12:45:00,62.47,62.47,62.347,62.404,670660000.0
2009-03-02 13:00:00,62.438,62.442,62.372,62.419,217960000.0
2009-03-02 13:15:00,62.434,62.519,62.407,62.481,159750000.0
2009-03-02 13:30:00,62.497,62.522,62.408,62.43,1085240000.0
2009-03-02 13:45:00,62.448,62.51,62.407,62.453,1286010000.0
2009-03-02 14:00:00,62.464,62.507,62.427,62.492,1020250000.0
2009-03-02 14:15:00,62.499,62.516,62.386,62.503,1023280000.0
2009-03-02 14:30:00,62.52,62.52,62.429,62.491,990810000.0
2009-03-02 14:45:00,62.52,62.566,62.507,62.532,1135370000.0
2009-03-02 15:00:00,62.562,62.562,62.471,62.486,1387800000.0
2009-03-02 15:15:00,62.529,62.559,62.501,62.524,1038060000.0
2009-03-02 15:30:00,62.556,62.61,62.53,62.587,987190000.0
2009-03-02 15:45:00,62.598,62.642,62.559,62.594,1060430000.0
2009-03-02 16:00:00,62.6,62.612,62.527,62.548,1212510000.0
2009-03-02 16:15:00,62.564,62.689,62.544,62.688,1229510000.0
2009-03-02 16:30:00,62.694,62.714,62.569,62.704,1156720000.0
2009-03-02 16:45:00,62.722,62.8,62.703,62.726,802270000.0
2009-03-02 17:00:00,62.72,62.846,62.66,62.671,886040000.0
2009-03-02 17:15:00,62.672,62.814,62.657,62.718,997170000.0
2009-03-02 17:30:00,62.713,62.767,62.646,62.711,1045500000.0
2009-03-02 17:45:00,62.724,62.742,62.636,62.636,1265520000.0
2009-03-02 18:00:00,62.655,62.673,62.558,62.573,1267490000.0
2009-03-02 18:15:00,62.592,62.609,62.48,62.492,1446050000.0
2009-03-02 18:30:00,62.496,62.54,62.44,62.488,1256430000.0
2009-03-02 18:45:00,62.5,62.505,62.326,62.376,1345540000.0
2009-03-02 19:00:00,62.398,62.476,62.383,62.447,1570830000.0
2009-03-02 19:15:00,62.475,62.572,62.46,62.569,1364700000.0
2009-03-02 19:30:00,62.581,62.587,62.513,62.519,998540000.0
2009-03-02 19:45:00,62.52,62.54,62.457,62.54,1113390000.0
2009-03-02 20:00:00,62.542,62.589,62.492,62.58,1322630000.0
2009-03-02 20:15:00,62.594,62.594,62.49,62.514,997400000.0
2009-03-02 20:30:00,62.532,62.532,62.462,62.462,939260000.0
2009-03-02 20:45:00,62.48,62.575,62.449,62.564,1076920000.0
2009-03-02 21:00:00,62.59,62.61,62.531,62.571,1349190000.0
2009-03-02 21:15:00,62.592,62.613,62.553,62.608,1005000000.0
2009-03-02 21:30:00,62.61,62.689,62.583,62.656,968390000.0
2009-03-02 21:45:00,62.663,62.768,62.632,62.756,1054510000.0
2009-03-02 22:00:00,62.771,62.771,62.587,62.599,1147260000.0
2009-03-02 22:15:00,62.622,62.622,62.555,62.593,1232830000.0
2009-03-02 22:30:00,62.603,62.635,62.495,62.542,1123600000.0
2009-03-02 22:45:00,62.569,62.578,62.489,62.528,771710000.0
2009-03-02 23:00:00,62.541,62.541,62.406,62.413,890680000.0
2009-03-02 23:15:00,62.433,62.467,62.394,62.466,995190000.0
2009-03-02 23:30:00,62.497,62.565,62.462,62.553,913570000.0
2009-03-02 23:45:00,62.576,62.751,62.553,62.63,1020500000.0
2009-03-03 00:00:00,62.628,62.741,62.556,62.562,894040000.0
2009-03-03 00:15:00,62.586,62.587,62.472,62.481,988200000.0
2009-03-03 00:30:00,62.516,62.525,62.474,62.497,778990000.0
2009-03-03 00:45:00,62.517,62.553,62.364,62.371,1020170000.0
2009-03-03 01:00:00,62.383,62.414,62.275,62.316,1184650000.0
2009-03-03 01:15:00,62.361,62.412,62.333,62.386,1079820000.0
2009-03-03 01:30:00,62.409,62.409,62.283,62.334,1102070000.0
2009-03-03 01:45:00,62.352,62.38,62.32,62.322,977440000.0
2009-03-03 02:00:00,62.31,62.392,62.274,62.387,985140000.0
2009-03-03 02:15:00,62.414,62.454,62.386,62.389,1009040000.0
2009-03-03 02:30:00,62.41,62.494,62.392,62.45,1142730000.0
2009-03-03 02:45:00,62.483,62.483,62.383,62.439,1072030000.0
2009-03-03 03:00:00,62.464,62.514,62.433,62.499,951160000.0
2009-03-03 03:15:00,62.506,62.584,62.502,62.566,944740000.0
2009-03-03 03:30:00,62.582,62.582,62.52,62.566,893300000.0
2009-03-03 03:45:00,62.587,62.794,62.584,62.794,945830000.0
2009-03-03 04:00:00,62.81,62.832,62.77,62.789,981330000.0
2009-03-03 04:15:00,62.8,62.955,62.782,62.93,885490000.0
2009-03-03 04:30:00,62.923,62.966,62.793,62.844,760690000.0
2009-03-03 04:45:00,62.857,62.857,62.713,62.714,873940000.0
2009-03-03 05:00:00,62.742,62.746,62.671,62.678,1244170000.0
2009-03-03 05:15:00,62.696,62.799,62.683,62.78,1250580000.0
2009-03-03 05:30:00,62.795,62.881,62.736,62.822,976950000.0
2009-03-03 05:45:00,62.839,62.975,62.838,62.952,995580000.0
2009-03-03 06:00:00,62.962,63.003,62.894,62.928,1020280000.0
2009-03-03 06:15:00,62.939,62.939,62.845,62.867,1171830000.0
2009-03-03 06:30:00,62.874,62.874,62.81,62.847,1099080000.0
2009-03-03 06:45:00,62.873,62.897,62.821,62.897,1026480000.0
2009-03-03 07:00:00,62.902,62.936,62.813,62.843,1073800000.0
2009-03-03 07:15:00,62.854,62.854,62.793,62.814,805810000.0
2009-03-03 07:30:00,62.816,62.866,62.781,62.866,1296860000.0
2009-03-03 07:45:00,62.893,62.993,62.863,62.988,1067020000.0
2009-03-03 08:00:00,63.006,63.006,62.915,62.961,975570000.0
2009-03-03 08:15:00,62.985,63.034,62.931,63.018,1319600000.0
2009-03-03 08:30:00,63.027,63.027,62.963,62.967,1046270000.0
2009-03-03 08:45:00,62.978,63.042,62.955,63.039,257830000.0
2009-03-03 09:00:00,63.052,63.116,63.02,63.061,200630000.0
2009-03-03 09:15:00,63.084,63.093,63.045,63.069,187630000.0
2009-03-03 09:30:00,63.053,63.053,62.894,62.956,175520000.0
2009-03-03 09:45:00,62.969,63.059,62.929,63.059,192020000.0
2009-03-03 10:00:00,63.076,63.209,63.075,63.123,207900000.0
2009-03-03 10:15:00,63.137,63.17,63.089,63.12,203540000.0
2009-03-03 10:30:00,63.139,63.23,63.076,63.23,192940000.0
2009-03-03 10:45:00,63.216,63.233,63.094,63.143,202570000.0
2009-03-03 11:00:00,63.152,63.176,63.071,63.136,227220000.0
2009-03-03 11:15:00,63.142,63.154,63.073,63.142,218420000.0
2009-03-03 11:30:00,63.148,63.148,62.932,63.0,219500000.0
2009-03-03 11:45:00,63.006,63.052,62.865,62.865,203740000.0
2009-03-03 12:00:00,62.891,62.905,62.822,62.874,204980000.0
2009-03-03 12:15:00,62.884,63.014,62.868,62.939,220160000.0
2009-03-03 12:30:00,62.948,62.961,62.908,62.944,186330000.0
2009-03-03 12:45:00,62.964,63.021,62.935,62.969,212260000.0
2009-03-03 13:00:00,63.0,63.037,62.962,62.983,174880000.0
2009-03-03 13:15:00,63.0,63.014,62.931,62.95,222620000.0
2009-03-03 13:30:00,62.963,62.972,62.914,62.955,199000000.0
2009-03-03 13:45:00,62.971,62.974,62.918,62.957,193890000.0
2009-03-03 14:00:00,62.968,63.09,62.953,63.077,201960000.0
2009-03-03 14:15:00,63.089,63.153,63.052,63.148,851670000.0
2009-03-03 14:30:00,63.175,63.175,63.025,63.056,1410460000.0
2009-03-03 14:45:00,63.08,63.141,63.053,63.097,1047920000.0
2009-03-03 15:00:00,63.114,63.242,63.093,63.17,1390170000.0
2009-03-03 15:15:00,63.173,63.313,63.161,63.281,1574690000.0
2009-03-03 15:30:00,63.309,63.323,63.222,63.277,1370800000.0
2009-03-03 15:45:00,63.294,63.323,63.258,63.322,1241250000.0
2009-03-03 16:00:00,63.337,63.341,63.269,63.336,1449830000.0
2009-03-03 16:15:00,63.36,63.433,63.31,63.433,1228760000.0
2009-03-03 16:30:00,63.449,63.512,63.383,63.417,1290830000.0
2009-03-03 16:45:00,63.455,63.505,63.362,63.459,1059930000.0
2009-03-03 17:00:00,63.474,63.525,63.425,63.449,1064640000.0
2009-03-03 17:15:00,63.454,63.519,63.424,63.485,910290000.0
2009-03-03 17:30:00,63.491,63.549,63.46,63.526,798350000.0
2009-03-03 17:45:00,63.543,63.554,63.421,63.492,1112590000.0
2009-03-03 18:00:00,63.506,63.519,63.263,63.3,1280640000.0
2009-03-03 18:15:00,63.323,63.343,63.265,63.315,1211730000.0
2009-03-03 18:30:00,63.339,63.339,63.184,63.207,1060840000.0
2009-03-03 18:45:00,63.233,63.242,63.145,63.16,1006660000.0
2009-03-03 19:00:00,63.183,63.332,63.158,63.271,1011180000.0
2009-03-03 19:15:00,63.291,63.402,63.251,63.387,1391550000.0
2009-03-03 19:30:00,63.404,63.404,63.306,63.337,1125250000.0
2009-03-03 19:45:00,63.355,63.386,63.265,63.294,610550000.0
2009-03-03 20:00:00,63.303,63.303,63.224,63.273,453350000.0
2009-03-03 20:15:00,63.29,63.364,63.261,63.307,333940000.0
2009-03-03 20:30:00,63.319,63.341,63.264,63.277,904800000.0
2009-03-03 20:45:00,63.299,63.34,63.223,63.322,1436510000.0
2009-03-03 21:00:00,63.321,63.362,63.292,63.344,1095860000.0
2009-03-03 21:15:00,63.356,63.356,63.254,63.318,1376210000.0
2009-03-03 21:30:00,63.324,63.419,63.297,63.353,1548670000.0
2009-03-03 21:45:00,63.364,63.393,63.314,63.383,1346950000.0
2009-03-03 22:00:00,63.399,63.399,63.333,63.383,1290510000.0
2009-03-03 22:15:00,63.368,63.394,63.303,63.337,1401500000.0
2009-03-03 22:30:00,63.364,63.365,63.289,63.312,1053890000.0
2009-03-03 22:45:00,63.34,63.381,63.287,63.354,1197370000.0
2009-03-03 23:00:00,63.373,63.382,63.281,63.289,980340000.0
2009-03-03 23:15:00,63.301,63.329,63.19,63.227,1016350000.0
2009-03-03 23:30:00,63.244,63.249,63.06,63.088,885700000.0
2009-03-03 23:45:00,63.117,63.223,63.083,63.151,787140000.0
2009-03-04 00:00:00,63.159,63.231,63.151,63.204,929990000.0
2009-03-04 00:15:00,63.223,63.269,63.199,63.237,1021110000.0
2009-03-04 00:30:00,63.261,63.3,63.207,63.214,1212150000.0
2009-03-04 00:45:00,63.253,63.253,63.168,63.177,852170000.0
2009-03-04 01:00:00,63.196,63.33,63.181,63.316,991190000.0
2009-03-04 01:15:00,63.342,63.348,63.269,63.295,1025730000.0
2009-03-04 01:30:00,63.331,63.365,63.26,63.337,1296690000.0
2009-03-04 01:45:00,63.368,63.377,63.304,63.354,1000090000.0
2009-03-04 02:00:00,63.316,63.345,63.271,63.283,986170000.0
2009-03-04 02:15:00,63.316,63.316,63.201,63.208,1013140000.0
2009-03-04 02:30:00,63.221,63.221,63.037,63.044,1135740000.0
2009-03-04 02:45:00,63.072,63.154,63.023,63.144,1056220000.0
2009-03-04 03:00:00,63.161,63.199,63.1,63.151,933930000.0
2009-03-04 03:15:00,63.189,63.206,63.09,63.105,1009330000.0
2009-03-04 03:30:00,63.132,63.132,63.069,63.074,914310000.0
2009-03-04 03:45:00,63.096,63.204,63.072,63.18,909780000.0
2009-03-04 04:00:00,63.202,63.39,63.174,63.382,970850000.0
2009-03-04 04:15:00,63.389,63.437,63.337,63.418,903990000.0
2009-03-04 04:30:00,63.436,63.466,63.362,63.37,790540000.0
2009-03-04 04:45:00,63.375,63.405,63.313,63.322,857120000.0
2009-03-04 05:00:00,63.346,63.353,63.3,63.301,1214930000.0
2009-03-04 05:15:00,63.325,63.325,63.257,63.268,1192410000.0
2009-03-04 05:30:00,63.274,63.321,63.245,63.301,990290000.0
2009-03-04 05:45:00,63.325,63.325,63.266,63.279,974460000.0
2009-03-04 06:00:00,63.279,63.299,63.244,63.271,991400000.0
2009-03-04 06:15:00,63.296,63.323,63.267,63.3,1134830000.0
2009-03-04 06:30:00,63.325,63.345,63.282,63.282,1087040000.0
2009-03-04 06:45:00,63.314,63.373,63.275,63.337,1002950000.0
2009-03-04 07:00:00,63.406,63.406,63.315,63.36,1063780000.0
2009-03-04 07:15:00,63.383,63.44,63.339,63.368,786030000.0
2009-03-04 07:30:00,63.4,63.4,63.305,63.331,1140790000.0
2009-03-04 07:45:00,63.332,63.332,63.255,63.299,1129750000.0
2009-03-04 08:00:00,63.333,63.365,63.294,63.311,1003240000.0
2009-03-04 08:15:00,63.334,63.354,63.309,63.339,1405380000.0
2009-03-04 08:30:00,63.358,63.474,63.355,63.462,1099710000.0
2009-03-04 08:45:00,63.484,63.484,63.416,63.424,275810000.0
2009-03-04 09:00:00,63.444,63.469,63.377,63.383,188870000.0
2009-03-04 09:15:00,63.399,63.633,63.368,63.569,229330000.0
2009-03-04 09:30:00,63.565,63.611,63.533,63.577,193760000.0
2009-03-04 09:45:00,63.592,63.623,63.519,63.602,185340000.0
2009-03-04 10:00:00,63.624,63.827,63.597,63.827,202890000.0
2009-03-04 10:15:00,63.855,63.979,63.777,63.978,218000000.0
2009-03-04 10:30:00,63.971,63.971,63.833,63.872,183210000.0
2009-03-04 10:45:00,63.89,63.892,63.78,63.82,188800000.0
2009-03-04 11:00:00,63.842,63.877,63.82,63.866,207110000.0
2009-03-04 11:15:00,63.879,63.891,63.827,63.857,208350000.0
2009-03-04 11:30:00,63.869,63.967,63.844,63.908,220650000.0
2009-03-04 11:45:00,63.936,63.959,63.889,63.937,212890000.0
2009-03-04 12:00:00,63.959,63.991,63.907,63.988,199160000.0
2009-03-04 12:15:00,63.99,64.03,63.956,63.971,206410000.0
2009-03-04 12:30:00,63.991,63.991,63.911,63.953,196030000.0
2009-03-04 12:45:00,63.975,64.103,63.941,64.093,213600000.0
2009-03-04 13:00:00,64.093,64.103,64.048,64.066,213760000.0
2009-03-04 13:15:00,64.084,64.11,64.054,64.06,207390000.0
2009-03-04 13:30:00,64.096,64.104,63.997,64.012,201670000.0
2009-03-04 13:45:00,64.023,64.115,64.007,64.071,219620000.0
2009-03-04 14:00:00,64.071,64.085,64.028,64.064,198380000.0
2009-03-04 14:15:00,64.067,64.067,64.011,64.049,814790000.0
2009-03-04 14:30:00,64.076,64.108,64.045,64.101,1367360000.0
2009-03-04 14:45:00,64.105,64.131,64.069,64.127,1090400000.0
2009-03-04 15:00:00,64.136,64.161,64.052,64.052,1381170000.0
2009-03-04 15:15:00,64.038,64.125,64.038,64.111,1576520000.0
2009-03-04 15:30:00,64.119,64.172,64.094,64.162,1329670000.0
2009-03-04 15:45:00,64.166,64.213,64.147,64.168,1202080000.0
2009-03-04 16:00:00,64.184,64.275,64.161,64.248,1431640000.0
2009-03-04 16:15:00,64.268,64.268,64.146,64.175,1267330000.0
2009-03-04 16:30:00,64.181,64.212,64.136,64.161,1261360000.0
2009-03-04 16:45:00,64.186,64.188,64.092,64.102,1091270000.0
2009-03-04 17:00:00,64.114,64.178,64.031,64.052,1059950000.0
2009-03-04 17:15:00,64.066,64.088,63.871,64.057,870070000.0
2009-03-04 17:30:00,64.071,64.161,64.033,64.124,774680000.0
2009-03-04 17:45:00,64.125,64.169,64.085,64.163,1159840000.0
2009-03-04 18:00:00,64.185,64.234,64.158,64.21,1240150000.0
2009-03-04 18:15:00,64.206,64.214,64.123,64.155,1196660000.0
2009-03-04 18:30:00,64.189,64.234,64.133,64.184,1069600000.0
2009-03-04 18:45:00,64.193,64.297,64.166,64.256,973820000.0
2009-03-04 19:00:00,64.259,64.284,64.178,64.227,987640000.0
2009-03-04 19:15:00,64.242,64.242,64.164,64.232,1404020000.0
2009-03-04 19:30:00,64.262,64.271,64.137,64.147,1098380000.0
2009-03-04 19:45:00,64.165,64.187,64.135,64.17,602410000.0
2009-03-04 20:00:00,64.19,64.197,64.124,64.168,473580000.0
2009-03-04 20:15:00,64.186,64.224,64.161,64.185,334750000.0
2009-03-04 20:30:00,64.181,64.259,64.171,64.23,790050000.0
2009-03-04 20:45:00,64.25,64.253,64.194,64.228,1442060000.0
2009-03-04 21:00:00,64.244,64.294,64.17,64.238,1059440000.0
2009-03-04 21:15:00,64.266,64.271,64.19,64.218,1419380000.0
2009-03-04 21:30:00,64.243,64.267,64.209,64.252,1531210000.0
2009-03-04 21:45:00,64.27,64.29,64.185,64.211,1366080000.0
2009-03-04 22:00:00,64.22,64.275,64.197,64.255,1309720000.0
2009-03-04 22:15:00,64.266,64.266,64.215,64.231,1408160000.0
2009-03-04 22:30:00,64.243,64.258,64.197,64.204,1309350000.0
2009-03-04 22:45:00,64.235,64.235,64.069,64.088,1316310000.0
2009-03-04 23:00:00,64.123,64.141,64.087,64.097,996860000.0
2009-03-04 23:15:00,64.135,64.16,64.081,64.089,940470000.0
2009-03-04 23:30:00,64.102,64.104,64.041,64.075,887290000.0
2009-03-04 23:45:00,64.09,64.167,64.012,64.153,842000000.0
2009-03-05 00:00:00,64.164,64.175,64.061,64.078,1086160000.0
2009-03-05 00:15:00,64.107,64.109,64.066,64.1,848110000.0
2009-03-05 00:30:00,64.098,64.167,64.06,64.087,1192040000.0
2009-03-05 00:45:00,64.095,64.119,64.077,64.094,687740000.0
2009-03-05 01:00:00,64.113,64.117,64.008,64.01,956910000.0
2009-03-05 01:15:00,64.034,64.063,63.941,63.942,1004770000.0
2009-03-05 01:30:00,63.949,63.949,63.853,63.867,1223450000.0
2009-03-05 01:45:00,63.894,63.943,63.865,63.909,907240000.0
2009-03-05 02:00:00,63.906,64.03,63.813,64.026,967840000.0
2009-03-05 02:15:00,64.055,64.055,63.952,63.978,1019040000.0
2009-03-05 02:30:00,64.002,64.032,63.956,63.956,1140310000.0
2009-03-05 02:45:00,63.973,63.993,63.924,63.947,1085360000.0
2009-03-05 03:00:00,63.982,63.982,63.921,63.965,925090000.0
2009-03-05 03:15:00,64.001,64.023,63.94,64.023,1002680000.0
2009-03-05 03:30:00,64.044,64.059,63.993,64.007,839080000.0
2009-03-05 03:45:00,64.032,64.096,64.013,64.096,939150000.0
2009-03-05 04:00:00,64.115,64.136,63.94,63.957,959450000.0
2009-03-05 04:15:00,63.963,63.963,63.853,63.868,936850000.0
2009-03-05 04:30:00,63.891,63.936,63.844,63.857,753960000.0
2009-03-05 04:45:00,63.875,63.875,63.794,63.822,865720000.0
2009-03-05 05:00:00,63.832,63.922,63.769,63.887,1140680000.0
2009-03-05 05:15:00,63.893,63.931,63.853,63.918,1250400000.0
2009-03-05 05:30:00,63.925,63.942,63.871,63.892,1005380000.0
2009-03-05 05:45:00,63.889,63.967,63.874,63.896,1019920000.0
2009-03-05 06:00:00,63.907,63.956,63.88,63.944,1022440000.0
2009-03-05 06:15:00,63.927,63.955,63.913,63.928,1007610000.0
2009-03-05 06:30:00,63.943,63.943,63.879,63.89,1120760000.0
2009-03-05 06:45:00,63.916,63.929,63.844,63.86,1104280000.0
2009-03-05 07:00:00,63.88,63.912,63.84,63.885,1129680000.0
2009-03-05 07:15:00,63.898,63.906,63.853,63.888,821500000.0
2009-03-05 07:30:00,63.901,63.936,63.853,63.929,1333800000.0
2009-03-05 07:45:00,63.924,63.943,63.853,63.87,1111930000.0
2009-03-05 08:00:00,63.883,63.91,63.838,63.879,992580000.0
2009-03-05 08:15:00,63.905,64.03,63.882,63.975,1361880000.0
2009-03-05 08:30:00,63.981,63.993,63.9,63.918,1093200000.0
2009-03-05 08:45:00,63.943,63.98,63.9,63.929,253320000.0
2009-03-05 09:00:00,63.939,64.117,63.916,64.111,188310000.0
2009-03-05 09:15:00,64.129,64.171,64.1,64.135,227360000.0
2009-03-05 09:30:00,64.15,64.16,64.074,64.099,219160000.0
2009-03-05 09:45:00,64.116,64.172,64.1,64.153,202500000.0
2009-03-05 10:00:00,64.168,64.168,64.08,64.086,194750000.0
2009-03-05 10:15:00,64.105,64.121,64.023,64.09,212080000.0
2009-03-05 10:30:00,64.11,64.11,63.963,64.029,179830000.0
2009-03-05 10:45:00,64.049,64.093,63.976,63.985,190160000.0
2009-03-05 11:00:00,64.002,64.063,63.967,64.042,209240000.0
2009-03-05 11:15:00,64.054,64.073,64.009,64.009,198750000.0
2009-03-05 11:30:00,64.03,64.092,64.012,64.022,238950000.0
2009-03-05 11:45:00,64.052,64.066,64.013,64.035,210870000.0
2009-03-05 12:00:00,64.03,64.03,63.91,63.967,200790000.0
2009-03-05 12:15:00,63.989,64.021,63.953,64.004,213020000.0
2009-03-05 12:30:00,63.995,64.027,63.978,64.0,207430000.0
2009-03-05 12:45:00,64.016,64.043,63.969,63.983,212030000.0
2009-03-05 13:00:00,64.016,64.018,63.967,63.978,203010000.0
2009-03-05 13:15:00,63.999,64.018,63.847,63.888,212450000.0
2009-03-05 13:30:00,63.906,63.948,63.732,63.809,196950000.0
2009-03-05 13:45:00,63.814,63.814,63.563,63.612,221650000.0
2009-03-05 14:00:00,63.628,63.68,63.586,63.624,201400000.0
2009-03-05 14:15:00,63.642,63.67,63.568,63.604,828250000.0
2009-03-05 14:30:00,63.614,63.784,63.608,63.731,1372520000.0
2009-03-05 14:45:00,63.757,63.844,63.733,63.783,1064510000.0
2009-03-05 15:00:00,63.801,63.831,63.72,63.802,1359670000.0
2009-03-05 15:15:00,63.818,63.865,63.777,63.826,1535000000.0
2009-03-05 15:30:00,63.84,63.84,63.657,63.703,1333350000.0
2009-03-05 15:45:00,63.725,63.782,63.676,63.716,1212920000.0
2009-03-05 16:00:00,63.723,63.727,63.219,63.346,1407080000.0
2009-03-05 16:15:00,63.364,63.533,63.341,63.461,1244670000.0
2009-03-05 16:30:00,63.469,63.52,63.351,63.465,1246910000.0
2009-03-05 16:45:00,63.52,63.702,63.455,63.561,1040160000.0
2009-03-05 17:00:00,63.595,63.707,63.458,63.618,1044580000.0
2009-03-05 17:15:00,63.589,63.646,63.205,63.446,884710000.0
2009-03-05 17:30:00,63.475,63.494,63.264,63.335,779470000.0
2009-03-05 17:45:00,63.352,63.413,63.242,63.273,1084170000.0
2009-03-05 18:00:00,63.278,63.441,63.257,63.429,1250890000.0
2009-03-05 18:15:00,63.446,63.453,63.267,63.285,1188190000.0
2009-03-05 18:30:00,63.289,63.34,63.247,63.254,1042940000.0
2009-03-05 18:45:00,63.282,63.379,63.196,63.233,977540000.0
2009-03-05 19:00:00,63.26,63.39,63.205,63.247,1016210000.0
2009-03-05 19:15:00,63.273,63.333,63.198,63.319,1376460000.0
2009-03-05 19:30:00,63.341,63.41,63.306,63.346,1091010000.0
2009-03-05 19:45:00,63.37,63.37,63.271,63.293,568350000.0
2009-03-05 20:00:00,63.289,63.306,63.183,63.306,452850000.0
2009-03-05 20:15:00,63.34,63.34,63.204,63.252,340880000.0
2009-03-05 20:30:00,63.271,63.327,63.248,63.311,908560000.0
2009-03-05 20:45:00,63.309,63.364,63.271,63.321,1429570000.0
2009-03-05 21:00:00,63.368,63.368,63.244,63.279,947570000.0
2009-03-05 21:15:00,63.305,63.325,63.209,63.249,1391450000.0
2009-03-05 21:30:00,63.275,63.307,63.24,63.271,1440930000.0
2009-03-05 21:45:00,63.298,63.298,63.16,63.16,1337410000.0
2009-03-05 22:00:00,63.184,63.221,63.091,63.158,1258410000.0
2009-03-05 22:15:00,63.192,63.207,63.113,63.148,1403240000.0
2009-03-05 22:30:00,63.172,63.19,63.004,63.022,1304350000.0
2009-03-05 22:45:00,63.048,63.048,62.807,62.909,1291110000.0
2009-03-05 23:00:00,62.922,62.951,62.881,62.926,1041210000.0
2009-03-05 23:15:00,62.956,63.015,62.924,62.931,1048760000.0
2009-03-05 23:30:00,62.961,63.008,62.893,62.997,848230000.0
2009-03-05 23:45:00,63.027,63.052,63.001,63.017,726130000.0
2009-03-06 00:00:00,63.024,63.024,62.916,62.925,1081750000.0
2009-03-06 00:15:00,62.963,63.028,62.936,63.02,1186850000.0
2009-03-06 00:30:00,63.002,63.053,62.965,62.977,1026790000.0
2009-03-06 00:45:00,63.012,63.05,62.937,63.01,724100000.0
2009-03-06 01:00:00,63.025,63.109,63.011,63.078,1018850000.0
2009-03-06 01:15:00,63.101,63.104,62.996,62.998,990080000.0
2009-03-06 01:30:00,63.013,63.088,62.999,63.081,1289430000.0
2009-03-06 01:45:00,63.104,63.112,63.017,63.027,959300000.0
2009-03-06 02:00:00,63.042,63.133,63.042,63.112,991580000.0
2009-03-06 02:15:00,63.162,63.281,63.119,63.23,1011110000.0
2009-03-06 02:30:00,63.234,63.364,63.213,63.349,1148190000.0
2009-03-06 02:45:00,63.36,63.36,63.3,63.301,1091940000.0
2009-03-06 03:00:00,63.322,63.322,63.269,63.293,933680000.0
2009-03-06 03:15:00,63.326,63.332,63.235,63.246,1020060000.0
2009-03-06 03:30:00,63.272,63.343,63.235,63.299,938550000.0
2009-03-06 03:45:00,63.322,63.333,63.202,63.278,912340000.0
2009-03-06 04:00:00,63.302,63.302,63.204,63.209,922540000.0
2009-03-06 04:15:00,63.218,63.244,63.195,63.223,794050000.0
2009-03-06 04:30:00,63.242,63.242,63.181,63.235,757330000.0
2009-03-06 04:45:00,63.242,63.271,63.209,63.253,884590000.0
2009-03-06 05:00:00,63.274,63.274,63.214,63.263,1193160000.0
2009-03-06 05:15:00,63.266,63.266,63.203,63.228,1255950000.0
2009-03-06 05:30:00,63.244,63.244,63.164,63.235,1017370000.0
2009-03-06 05:45:00,63.265,63.305,63.222,63.292,1007770000.0
2009-03-06 06:00:00,63.318,63.339,63.248,63.288,1018110000.0
2009-03-06 06:15:00,63.29,63.337,63.263,63.305,1180350000.0
2009-03-06 06:30:00,63.316,63.378,63.288,63.367,1057900000.0
2009-03-06 06:45:00,63.371,63.424,63.33,63.348,985950000.0
2009-03-06 07:00:00,63.353,63.353,63.269,63.281,1032220000.0
2009-03-06 07:15:00,63.305,63.309,63.264,63.278,569310000.0
2009-03-06 07:30:00,63.306,63.323,63.272,63.289,1244320000.0
2009-03-06 07:45:00,63.292,63.354,63.274,63.354,1094080000.0
2009-03-06 08:00:00,63.354,63.36,63.154,63.168,969790000.0
2009-03-06 08:15:00,63.185,63.231,63.121,63.199,1325170000.0
2009-03-06 08:30:00,63.223,63.256,63.151,63.169,1057730000.0
2009-03-06 08:45:00,63.183,63.183,62.952,63.06,245570000.0
2009-03-06 09:00:00,63.075,63.075,62.85,62.915,194680000.0
2009-03-06 09:15:00,62.953,62.968,62.844,62.959,213210000.0
2009-03-06 09:30:00,62.961,62.961,62.714,62.901,203210000.0
2009-03-06 09:45:00,62.907,62.934,62.867,62.884,196350000.0
2009-03-06 10:00:00,62.896,62.991,62.882,62.975,186650000.0
2009-03-06 10:15:00,62.964,62.98,62.815,62.849,215290000.0
2009-03-06 10:30:00,62.835,62.845,62.722,62.744,202820000.0
2009-03-06 10:45:00,62.76,62.861,62.723,62.847,211170000.0
2009-03-06 11:00:00,62.846,62.864,62.776,62.853,244580000.0
2009-03-06 11:15:00,62.867,62.88,62.754,62.782,193870000.0
2009-03-06 11:30:00,62.784,62.794,62.677,62.725,223410000.0
2009-03-06 11:45:00,62.755,62.755,62.542,62.555,202680000.0
2009-03-06 12:00:00,62.564,62.658,62.53,62.645,220090000.0
2009-03-06 12:15:00,62.644,62.644,62.316,62.317,204690000.0
2009-03-06 12:30:00,62.345,62.438,62.33,62.369,212940000.0
2009-03-06 12:45:00,62.376,62.512,62.368,62.499,212850000.0
2009-03-06 13:00:00,62.529,62.55,62.467,62.543,204970000.0
2009-03-06 13:15:00,62.566,62.592,62.475,62.508,209850000.0
2009-03-06 13:30:00,62.522,62.637,62.469,62.637,195490000.0
2009-03-06 13:45:00,62.644,62.825,62.612,62.808,200370000.0
2009-03-06 14:00:00,62.8,62.857,62.702,62.72,207490000.0
2009-03-06 14:15:00,62.738,62.819,62.702,62.801,856350000.0
2009-03-06 14:30:00,62.823,62.83,62.776,62.786,1369230000.0
2009-03-06 14:45:00,62.794,62.85,62.733,62.769,1134940000.0
2009-03-06 15:00:00,62.775,62.776,62.572,62.601,1402260000.0
2009-03-06 15:15:00,62.591,62.728,62.526,62.573,1575040000.0
2009-03-06 15:30:00,62.607,62.986,62.539,62.863,1388230000.0
2009-03-06 15:45:00,62.878,63.237,62.826,63.192,1229500000.0
2009-03-06 16:00:00,63.194,63.303,63.149,63.149,1416690000.0
2009-03-06 16:15:00,63.172,63.244,63.116,63.204,1258550000.0
2009-03-06 16:30:00,63.223,63.528,63.186,63.518,1266450000.0
2009-03-06 16:45:00,63.534,63.55,63.419,63.47,1061570000.0
2009-03-06 17:00:00,63.443,63.578,63.443,63.468,1086270000.0
2009-03-06 17:15:00,63.498,63.505,63.378,63.437,914070000.0
2009-03-06 17:30:00,63.433,63.435,63.273,63.296,792630000.0
2009-03-06 17:45:00,63.301,63.301,63.04,63.165,1131000000.0
2009-03-06 18:00:00,63.191,63.319,63.158,63.273,1291970000.0
2009-03-06 18:15:00,63.275,63.318,63.196,63.196,1201470000.0
2009-03-06 18:30:00,63.233,63.345,63.206,63.257,1057810000.0
2009-03-06 18:45:00,63.286,63.303,63.218,63.26,1005940000.0
2009-03-06 19:00:00,63.268,63.296,63.213,63.264,1034150000.0
2009-03-06 19:15:00,63.294,63.334,63.263,63.295,1403920000.0
2009-03-06 19:30:00,63.288,63.296,63.157,63.16,1087480000.0
2009-03-06 19:45:00,63.174,63.211,63.09,63.183,617980000.0
2009-03-06 20:00:00,63.19,63.257,63.144,63.246,441570000.0
2009-03-06 20:15:00,63.253,63.254,63.157,63.16,331600000.0
2009-03-06 20:30:00,63.18,63.193,63.056,63.131,908820000.0
2009-03-06 20:45:00,63.155,63.314,63.148,63.297,1430610000.0
2009-03-06 21:00:00,63.304,63.422,63.281,63.363,1124300000.0
2009-03-06 21:15:00,63.383,63.383,63.3,63.367,1402750000.0
2009-03-06 21:30:00,63.392,63.405,63.294,63.297,1541660000.0
2009-03-06 21:45:00,63.32,63.325,63.232,63.325,1340540000.0
2009-03-06 22:00:00,63.318,63.365,63.254,63.353,1288480000.0
2009-03-06 22:15:00,63.361,63.444,63.327,63.411,1431050000.0
2009-03-06 22:30:00,63.455,63.551,63.414,63.477,1304290000.0
2009-03-06 22:45:00,63.509,63.528,63.452,63.526,1281570000.0
2009-03-06 23:00:00,63.533,63.577,63.504,63.569,1081510000.0
2009-03-06 23:15:00,63.597,63.622,63.553,63.577,973390000.0
2009-03-06 23:30:00,63.593,63.593,63.498,63.542,900650000.0
2009-03-06 23:45:00,63.564,63.592,63.523,63.534,813560000.0
2009-03-09 02:00:00,63.347,63.566,63.346,63.552,986760000.0
2009-03-09 02:15:00,63.573,63.68,63.533,63.626,1286500000.0
2009-03-09 02:30:00,63.64,63.723,63.623,63.652,1018930000.0
2009-03-09 02:45:00,63.662,63.695,63.578,63.637,1004330000.0
2009-03-09 03:00:00,63.651,63.686,63.62,63.627,932620000.0
2009-03-09 03:15:00,63.634,63.664,63.586,63.593,1202920000.0
2009-03-09 03:30:00,63.64,63.64,63.575,63.596,1254410000.0
2009-03-09 03:45:00,63.621,63.621,63.5,63.522,1152590000.0
2009-03-09 04:00:00,63.563,63.658,63.527,63.633,829500000.0
2009-03-09 04:15:00,63.628,63.736,63.603,63.693,890650000.0
2009-03-09 04:30:00,63.712,63.712,63.614,63.644,1018320000.0
2009-03-09 04:45:00,63.678,63.678,63.601,63.627,1070700000.0
2009-03-09 05:00:00,63.63,63.633,63.496,63.541,1281720000.0
2009-03-09 05:15:00,63.552,63.59,63.517,63.525,1309520000.0
2009-03-09 05:30:00,63.546,63.566,63.404,63.45,1436690000.0
2009-03-09 05:45:00,63.477,63.483,63.375,63.423,1257680000.0
2009-03-09 06:00:00,63.432,63.5,63.413,63.486,1326680000.0
2009-03-09 06:15:00,63.5,63.593,63.488,63.565,1533700000.0
2009-03-09 06:30:00,63.569,63.569,63.454,63.502,1390780000.0
2009-03-09 06:45:00,63.504,63.504,63.42,63.435,1124670000.0
2009-03-09 07:00:00,63.459,63.521,63.427,63.507,1436760000.0
2009-03-09 07:15:00,63.504,63.567,63.49,63.51,897290000.0
2009-03-09 07:30:00,63.54,63.558,63.506,63.533,331370000.0
2009-03-09 07:45:00,63.538,63.575,63.529,63.566,440770000.0
2009-03-09 08:00:00,63.579,63.581,63.514,63.529,539650000.0
2009-03-09 08:15:00,63.537,63.546,63.393,63.476,1110000000.0
2009-03-09 08:30:00,63.483,63.512,63.444,63.469,1439440000.0
2009-03-09 08:45:00,63.478,63.554,63.464,63.554,1024790000.0
2009-03-09 09:00:00,63.565,63.587,63.481,63.55,992880000.0
2009-03-09 09:15:00,63.566,63.621,63.508,63.587,1066160000.0
2009-03-09 09:30:00,63.582,63.789,63.554,63.777,1177410000.0
2009-03-09 09:45:00,63.782,63.823,63.726,63.775,1284670000.0
2009-03-09 10:00:00,63.794,63.794,63.674,63.741,1119330000.0
2009-03-09 10:15:00,63.749,63.771,63.646,63.646,783630000.0
2009-03-09 10:30:00,63.656,63.743,63.606,63.725,914480000.0
2009-03-09 10:45:00,63.731,63.731,63.622,63.692,1056240000.0
2009-03-09 11:00:00,63.702,63.723,63.515,63.55,1078430000.0
2009-03-09 11:15:00,63.566,63.627,63.508,63.561,1269210000.0
2009-03-09 11:30:00,63.586,63.672,63.541,63.625,1252340000.0
2009-03-09 11:45:00,63.652,63.652,63.565,63.607,1416680000.0
2009-03-09 12:00:00,63.624,63.758,63.611,63.758,1223400000.0
2009-03-09 12:15:00,63.755,63.82,63.688,63.759,1382690000.0
2009-03-09 12:30:00,63.75,63.802,63.707,63.757,1573990000.0
2009-03-09 12:45:00,63.761,63.786,63.715,63.766,1385350000.0
2009-03-09 13:00:00,63.775,63.865,63.759,63.842,1103410000.0
2009-03-09 13:15:00,63.859,63.869,63.761,63.812,1401780000.0
2009-03-09 13:30:00,63.806,63.818,63.711,63.771,828980000.0
2009-03-09 13:45:00,63.771,63.809,63.728,63.745,191640000.0
2009-03-09 14:00:00,63.764,63.865,63.733,63.776,201420000.0
2009-03-09 14:15:00,63.802,63.834,63.766,63.783,174700000.0
2009-03-09 14:30:00,63.807,63.822,63.613,63.642,197500000.0
2009-03-09 14:45:00,63.655,63.741,63.632,63.73,207320000.0
2009-03-09 15:00:00,63.748,63.823,63.704,63.719,210790000.0
2009-03-09 15:15:00,63.734,63.738,63.672,63.709,202530000.0
2009-03-09 15:30:00,63.713,63.813,63.648,63.793,188830000.0
2009-03-09 15:45:00,63.813,63.889,63.782,63.822,190200000.0
2009-03-09 16:00:00,63.845,63.958,63.766,63.952,200770000.0
2009-03-09 16:15:00,63.959,64.013,63.901,63.999,225870000.0
2009-03-09 16:30:00,64.002,64.004,63.873,63.938,167360000.0
2009-03-09 16:45:00,63.95,63.973,63.788,63.829,193520000.0
2009-03-09 17:00:00,63.836,63.84,63.683,63.777,162850000.0
2009-03-09 17:15:00,63.802,63.818,63.733,63.805,178510000.0
2009-03-09 17:30:00,63.823,63.888,63.784,63.827,206650000.0
2009-03-09 17:45:00,63.839,63.863,63.772,63.786,176650000.0
2009-03-09 18:00:00,63.807,63.838,63.76,63.813,189200000.0
2009-03-09 18:15:00,63.818,63.892,63.782,63.88,187320000.0
2009-03-09 18:30:00,63.898,63.963,63.812,63.853,190590000.0
2009-03-09 18:45:00,63.868,63.928,63.821,63.906,147930000.0
2009-03-09 19:00:00,63.925,63.925,63.744,63.759,236610000.0
2009-03-09 19:15:00,63.793,63.824,63.733,63.755,1049020000.0
2009-03-09 19:30:00,63.753,63.813,63.737,63.785,1310900000.0
2009-03-09 19:45:00,63.836,63.842,63.752,63.756,959090000.0
2009-03-09 20:00:00,63.776,63.845,63.755,63.805,1066000000.0
2009-03-09 20:15:00,63.811,63.858,63.769,63.783,1279700000.0
2009-03-09 20:30:00,63.799,63.8,63.697,63.766,719210000.0
2009-03-09 20:45:00,63.789,63.812,63.756,63.761,999130000.0
2009-03-09 21:00:00,63.797,63.811,63.719,63.759,1008130000.0
2009-03-09 21:15:00,63.787,63.787,63.698,63.734,1108080000.0
2009-03-09 21:30:00,63.746,63.801,63.714,63.755,1219520000.0
2009-03-09 21:45:00,63.789,63.826,63.751,63.768,1041610000.0
2009-03-09 22:00:00,63.789,63.794,63.736,63.765,1015840000.0
2009-03-09 22:15:00,63.784,63.785,63.713,63.722,988530000.0
2009-03-09 22:30:00,63.731,63.776,63.653,63.72,1242140000.0
2009-03-09 22:45:00,63.743,63.798,63.711,63.761,1277570000.0
2009-03-09 23:00:00,63.778,63.824,63.732,63.758,847380000.0
2009-03-09 23:15:00,63.793,63.793,63.687,63.761,697750000.0
2009-03-09 23:30:00,63.746,63.782,63.716,63.718,839500000.0
2009-03-09 23:45:00,63.743,63.768,63.693,63.72,911650000.0
2009-03-10 00:00:00,63.743,63.743,63.676,63.684,878540000.0
2009-03-10 00:15:00,63.71,63.742,63.683,63.708,881770000.0
2009-03-10 00:30:00,63.727,63.762,63.697,63.718,962470000.0
2009-03-10 00:45:00,63.751,63.762,63.719,63.746,941410000.0
2009-03-10 01:00:00,63.772,63.861,63.743,63.832,1105000000.0
2009-03-10 01:15:00,63.848,63.849,63.743,63.762,1160840000.0
2009-03-10 01:30:00,63.769,63.8,63.701,63.731,983200000.0
2009-03-10 01:45:00,63.726,63.757,63.689,63.715,950610000.0
2009-03-10 02:00:00,63.719,63.748,63.625,63.649,940090000.0
2009-03-10 02:15:00,63.673,63.844,63.64,63.825,937010000.0
2009-03-10 02:30:00,63.859,63.904,63.773,63.857,925240000.0
2009-03-10 02:45:00,63.891,63.946,63.839,63.871,952410000.0
2009-03-10 03:00:00,63.891,63.893,63.828,63.856,901970000.0
2009-03-10 03:15:00,63.876,63.924,63.843,63.895,783960000.0
2009-03-10 03:30:00,63.91,63.968,63.868,63.876,935500000.0
2009-03-10 03:45:00,63.895,63.929,63.849,63.89,984880000.0
2009-03-10 04:00:00,63.932,64.002,63.898,63.947,970870000.0
2009-03-10 04:15:00,63.959,63.987,63.927,63.958,1024460000.0
2009-03-10 04:30:00,63.972,63.973,63.931,63.948,1155680000.0
2009-03-10 04:45:00,63.964,63.976,63.913,63.976,1096880000.0
2009-03-10 05:00:00,64.004,64.075,63.975,64.025,1029260000.0
2009-03-10 05:15:00,64.033,64.086,64.014,64.02,981280000.0
2009-03-10 05:30:00,64.036,64.082,64.029,64.031,191140000.0
2009-03-10 05:45:00,64.046,64.094,64.012,64.079,197640000.0
2009-03-10 06:00:00,64.085,64.094,63.995,64.04,206850000.0
2009-03-10 06:15:00,64.034,64.038,63.995,64.038,174120000.0
2009-03-10 06:30:00,64.034,64.114,64.021,64.075,195480000.0
2009-03-10 06:45:00,64.089,64.098,64.032,64.084,175490000.0
2009-03-10 07:00:00,64.111,64.111,64.067,64.072,200220000.0
2009-03-10 07:15:00,64.075,64.151,64.066,64.116,170920000.0
2009-03-10 07:30:00,64.13,64.296,64.094,64.228,188270000.0
2009-03-10 07:45:00,64.257,64.257,63.985,63.985,189750000.0
2009-03-10 08:00:00,64.004,64.091,63.85,63.865,229720000.0
2009-03-10 08:15:00,63.901,63.972,63.834,63.844,218390000.0
2009-03-10 08:30:00,63.835,63.94,63.821,63.934,192040000.0
2009-03-10 08:45:00,63.95,64.015,63.926,63.969,181410000.0
2009-03-10 09:00:00,64.003,64.102,63.975,64.102,206510000.0
2009-03-10 09:15:00,64.117,64.134,64.004,64.058,214230000.0
2009-03-10 09:30:00,64.039,64.039,63.94,64.015,194340000.0
2009-03-10 09:45:00,64.037,64.061,63.988,64.036,210150000.0
2009-03-10 10:00:00,64.015,64.055,63.948,63.981,204520000.0
2009-03-10 10:15:00,63.999,64.05,63.972,64.002,209280000.0
2009-03-10 10:30:00,64.0,64.053,63.988,64.053,224930000.0
2009-03-10 10:45:00,64.072,64.072,63.924,63.924,215660000.0
2009-03-10 11:00:00,63.929,63.952,63.867,63.917,193850000.0
2009-03-10 11:15:00,63.931,63.933,63.79,63.859,213340000.0
2009-03-10 11:30:00,63.867,63.901,63.846,63.898,206980000.0
2009-03-10 11:45:00,63.905,63.917,63.843,63.856,195910000.0
2009-03-10 12:00:00,63.866,63.933,63.78,63.788,212440000.0
2009-03-10 12:15:00,63.811,63.889,63.791,63.873,219250000.0
2009-03-10 12:30:00,63.876,63.907,63.837,63.886,219670000.0
2009-03-10 12:45:00,63.901,63.944,63.864,63.932,209840000.0
2009-03-10 13:00:00,63.95,63.964,63.875,63.88,185050000.0
2009-03-10 13:15:00,63.897,63.948,63.843,63.865,230760000.0
2009-03-10 13:30:00,63.867,63.924,63.835,63.907,193820000.0
2009-03-10 13:45:00,63.916,64.004,63.879,63.97,208630000.0
2009-03-10 14:00:00,63.986,64.0,63.948,63.968,221410000.0
2009-03-10 14:15:00,63.976,63.998,63.763,63.771,211040000.0
2009-03-10 14:30:00,63.78,63.88,63.761,63.836,210020000.0
2009-03-10 14:45:00,63.843,63.954,63.832,63.914,1348310000.0
2009-03-10 15:00:00,63.918,63.952,63.874,63.903,1326260000.0
2009-03-10 15:15:00,63.924,63.971,63.895,63.946,1202770000.0
2009-03-10 15:30:00,63.942,64.118,63.921,64.105,1363580000.0
2009-03-10 15:45:00,64.123,64.188,64.073,64.128,1600880000.0
2009-03-10 16:00:00,64.118,64.126,64.063,64.063,1277220000.0
2009-03-10 16:15:00,64.079,64.096,64.009,64.066,1329320000.0
2009-03-10 16:30:00,64.088,64.093,64.0,64.045,1391060000.0
2009-03-10 16:45:00,64.054,64.095,64.016,64.052,1348660000.0
2009-03-10 17:00:00,64.075,64.077,63.994,64.017,1135780000.0
2009-03-10 17:15:00,64.033,64.033,63.953,63.984,1183870000.0
2009-03-10 17:30:00,64.006,64.097,63.984,64.011,834440000.0
2009-03-10 17:45:00,64.032,64.063,63.986,64.048,827260000.0
2009-03-10 18:00:00,64.076,64.076,64.004,64.011,900400000.0
2009-03-10 18:15:00,64.025,64.093,63.991,64.077,1286150000.0
2009-03-10 18:30:00,64.091,64.091,63.964,63.971,1172040000.0
2009-03-10 18:45:00,63.98,63.991,63.904,63.944,1066680000.0
2009-03-10 19:00:00,63.959,64.013,63.942,63.963,1117420000.0
2009-03-10 19:15:00,63.983,63.983,63.934,63.959,1037200000.0
2009-03-10 19:30:00,63.963,64.254,63.953,64.237,1306130000.0
2009-03-10 19:45:00,64.282,64.282,64.152,64.157,1171840000.0
2009-03-10 20:00:00,64.181,64.258,64.114,64.216,1054500000.0
2009-03-10 20:15:00,64.234,64.234,64.084,64.119,1155880000.0
2009-03-10 20:30:00,64.15,64.258,64.119,64.247,1172010000.0
2009-03-10 20:45:00,64.271,64.271,64.174,64.234,1500120000.0
2009-03-10 21:00:00,64.251,64.254,64.176,64.199,1102750000.0
2009-03-10 21:15:00,64.196,64.224,64.149,64.215,1372170000.0
2009-03-10 21:30:00,64.236,64.251,64.127,64.127,1528110000.0
2009-03-10 21:45:00,64.196,64.198,64.143,64.188,1319900000.0
2009-03-10 22:00:00,64.207,64.259,64.178,64.209,1277640000.0
2009-03-10 22:15:00,64.198,64.253,64.153,64.176,1325350000.0
2009-03-10 22:30:00,64.205,64.271,64.195,64.245,1262090000.0
2009-03-10 22:45:00,64.273,64.295,64.234,64.27,1269280000.0
2009-03-10 23:00:00,64.284,64.318,64.267,64.288,809960000.0
2009-03-10 23:15:00,64.315,64.321,64.27,64.286,860140000.0
2009-03-10 23:30:00,64.304,64.307,64.224,64.258,829330000.0
2009-03-10 23:45:00,64.297,64.317,64.272,64.301,561810000.0
2009-03-11 00:00:00,64.317,64.317,64.264,64.288,812910000.0
2009-03-11 00:15:00,64.277,64.317,64.257,64.31,962190000.0
2009-03-11 00:30:00,64.333,64.35,64.31,64.324,941310000.0
2009-03-11 00:45:00,64.35,64.363,64.305,64.319,958460000.0
2009-03-11 01:00:00,64.332,64.382,64.277,64.331,889210000.0
2009-03-11 01:15:00,64.327,64.363,64.272,64.36,963240000.0
2009-03-11 01:30:00,64.352,64.356,64.3,64.338,1205560000.0
2009-03-11 01:45:00,64.363,64.363,64.292,64.301,975600000.0
2009-03-11 02:00:00,64.29,64.303,64.207,64.259,920660000.0
2009-03-11 02:15:00,64.297,64.297,64.218,64.246,864900000.0
2009-03-11 02:30:00,64.275,64.293,64.202,64.262,952400000.0
2009-03-11 02:45:00,64.284,64.385,64.262,64.355,981010000.0
2009-03-11 03:00:00,64.361,64.361,64.186,64.204,917900000.0
2009-03-11 03:15:00,64.198,64.245,64.165,64.197,814330000.0
2009-03-11 03:30:00,64.211,64.232,64.117,64.139,919610000.0
2009-03-11 03:45:00,64.15,64.204,64.107,64.168,960300000.0
2009-03-11 04:00:00,64.184,64.189,64.142,64.164,954860000.0
2009-03-11 04:15:00,64.187,64.187,64.041,64.078,1001870000.0
2009-03-11 04:30:00,64.104,64.131,63.964,64.024,1083480000.0
2009-03-11 04:45:00,64.04,64.054,63.98,64.025,997090000.0
2009-03-11 05:00:00,64.044,64.044,63.954,63.958,1104810000.0
2009-03-11 05:15:00,63.975,64.038,63.944,64.015,1029840000.0
2009-03-11 05:30:00,64.036,64.036,63.901,63.983,208730000.0
2009-03-11 05:45:00,64.016,64.041,63.943,63.968,203520000.0
2009-03-11 06:00:00,63.971,63.975,63.749,63.892,208870000.0
2009-03-11 06:15:00,63.915,63.915,63.827,63.869,203180000.0
2009-03-11 06:30:00,63.862,63.882,63.822,63.873,202640000.0
2009-03-11 06:45:00,63.874,63.925,63.836,63.87,175000000.0
2009-03-11 07:00:00,63.876,63.951,63.84,63.94,231310000.0
2009-03-11 07:15:00,63.917,63.981,63.894,63.943,177780000.0
2009-03-11 07:30:00,63.947,63.962,63.892,63.962,165650000.0
2009-03-11 07:45:00,63.959,63.972,63.896,63.94,192470000.0
2009-03-11 08:00:00,63.959,63.959,63.807,63.818,195940000.0
2009-03-11 08:15:00,63.833,63.875,63.796,63.854,219130000.0
2009-03-11 08:30:00,63.857,63.947,63.827,63.9,205230000.0
2009-03-11 08:45:00,63.923,64.024,63.91,63.951,200290000.0
2009-03-11 09:00:00,63.954,63.97,63.907,63.946,187620000.0
2009-03-11 09:15:00,63.966,63.966,63.871,63.927,215490000.0
2009-03-11 09:30:00,63.947,63.975,63.907,63.948,211930000.0
2009-03-11 09:45:00,63.974,63.974,63.889,63.926,220540000.0
2009-03-11 10:00:00,63.963,63.963,63.855,63.912,206060000.0
2009-03-11 10:15:00,63.943,63.96,63.88,63.886,219780000.0
2009-03-11 10:30:00,63.899,63.927,63.836,63.871,199560000.0
2009-03-11 10:45:00,63.887,63.887,63.722,63.769,229350000.0
2009-03-11 11:00:00,63.792,63.886,63.759,63.873,201120000.0
2009-03-11 11:15:00,63.9,63.912,63.84,63.894,230120000.0
2009-03-11 11:30:00,63.9,63.942,63.872,63.898,212920000.0
2009-03-11 11:45:00,63.901,63.953,63.874,63.919,206310000.0
2009-03-11 12:00:00,63.929,64.022,63.899,64.007,224300000.0
2009-03-11 12:15:00,64.032,64.05,63.99,63.992,219250000.0
2009-03-11 12:30:00,64.003,64.003,63.936,63.959,204510000.0
2009-03-11 12:45:00,63.961,63.966,63.913,63.949,185300000.0
2009-03-11 13:00:00,63.968,64.022,63.94,63.997,214120000.0
2009-03-11 13:15:00,64.005,64.104,63.993,64.048,224070000.0
2009-03-11 13:30:00,64.071,64.071,63.95,63.99,197190000.0
2009-03-11 13:45:00,64.004,64.04,63.98,64.001,218460000.0
2009-03-11 14:00:00,64.021,64.041,63.896,63.963,203290000.0
2009-03-11 14:15:00,63.987,63.987,63.832,63.944,182920000.0
2009-03-11 14:30:00,63.958,63.996,63.873,63.932,209290000.0
2009-03-11 14:45:00,63.948,63.974,63.917,63.93,1354730000.0
2009-03-11 15:00:00,63.937,63.992,63.883,63.892,1287660000.0
2009-03-11 15:15:00,63.903,63.945,63.875,63.915,1200720000.0
2009-03-11 15:30:00,63.929,63.963,63.859,63.912,1315010000.0
2009-03-11 15:45:00,63.944,64.067,63.909,63.983,1609720000.0
2009-03-11 16:00:00,64.02,64.062,63.991,63.992,1253840000.0
2009-03-11 16:15:00,64.015,64.043,63.969,63.99,1302870000.0
2009-03-11 16:30:00,64.007,64.02,63.904,63.924,1353020000.0
2009-03-11 16:45:00,63.945,63.951,63.883,63.925,1360310000.0
2009-03-11 17:00:00,63.947,64.061,63.921,64.053,1137470000.0
2009-03-11 17:15:00,64.072,64.072,63.988,64.03,1169440000.0
2009-03-11 17:30:00,64.053,64.062,63.918,63.939,859350000.0
2009-03-11 17:45:00,63.96,64.003,63.676,63.752,822070000.0
2009-03-11 18:00:00,63.774,63.777,63.53,63.654,891390000.0
2009-03-11 18:15:00,63.673,63.673,63.502,63.574,1245920000.0
2009-03-11 18:30:00,63.591,63.705,63.576,63.611,1303040000.0
2009-03-11 18:45:00,63.633,63.694,63.602,63.664,986180000.0
2009-03-11 19:00:00,63.679,63.709,63.615,63.686,1098670000.0
2009-03-11 19:15:00,63.703,63.764,63.632,63.666,1017210000.0
2009-03-11 19:30:00,63.693,63.693,63.589,63.655,1184050000.0
2009-03-11 19:45:00,63.656,63.656,63.587,63.625,1181100000.0
2009-03-11 20:00:00,63.638,63.696,63.631,63.671,1076130000.0
2009-03-11 20:15:00,63.682,63.682,63.336,63.416,1163150000.0
2009-03-11 20:30:00,63.444,63.511,63.353,63.49,1185160000.0
2009-03-11 20:45:00,63.517,63.539,63.449,63.503,1451250000.0
2009-03-11 21:00:00,63.523,63.615,63.495,63.615,1134770000.0
2009-03-11 21:15:00,63.594,63.762,63.529,63.74,1398340000.0
2009-03-11 21:30:00,63.764,63.776,63.69,63.715,1627380000.0
2009-03-11 21:45:00,63.726,63.732,63.615,63.626,1387990000.0
2009-03-11 22:00:00,63.653,63.716,63.542,63.566,1276490000.0
2009-03-11 22:15:00,63.583,63.645,63.543,63.633,1379440000.0
2009-03-11 22:30:00,63.638,63.652,63.576,63.622,1296290000.0
2009-03-11 22:45:00,63.668,63.683,63.612,63.62,1239830000.0
2009-03-11 23:00:00,63.654,63.654,63.487,63.599,1011420000.0
2009-03-11 23:15:00,63.626,63.698,63.589,63.688,916500000.0
2009-03-11 23:30:00,63.669,63.687,63.632,63.676,721640000.0
2009-03-11 23:45:00,63.665,63.687,63.635,63.639,584080000.0
2009-03-12 00:00:00,63.648,63.708,63.629,63.701,1140580000.0
2009-03-12 00:15:00,63.72,63.72,63.657,63.691,872170000.0
2009-03-12 00:30:00,63.728,63.745,63.698,63.734,689560000.0
2009-03-12 00:45:00,63.75,63.75,63.592,63.606,947110000.0
2009-03-12 01:00:00,63.633,63.643,63.579,63.587,914760000.0
2009-03-12 01:15:00,63.604,63.633,63.559,63.594,945510000.0
2009-03-12 01:30:00,63.585,63.616,63.566,63.585,1235710000.0
2009-03-12 01:45:00,63.572,63.583,63.434,63.441,970470000.0
2009-03-12 02:00:00,63.469,63.497,63.304,63.317,871340000.0
2009-03-12 02:15:00,63.345,63.415,63.309,63.398,943430000.0
2009-03-12 02:30:00,63.419,63.466,63.375,63.441,861260000.0
2009-03-12 02:45:00,63.483,63.55,63.449,63.497,1000260000.0
2009-03-12 03:00:00,63.527,63.527,63.273,63.273,954930000.0
2009-03-12 03:15:00,63.3,63.324,63.225,63.307,838810000.0
2009-03-12 03:30:00,63.321,63.321,63.216,63.25,949530000.0
2009-03-12 03:45:00,63.272,63.303,63.221,63.256,966760000.0
2009-03-12 04:00:00,63.285,63.285,63.211,63.235,926130000.0
2009-03-12 04:15:00,63.253,63.254,63.158,63.198,1026400000.0
2009-03-12 04:30:00,63.223,63.254,63.161,63.193,1134570000.0
2009-03-12 04:45:00,63.206,63.208,63.136,63.168,1070340000.0
2009-03-12 05:00:00,63.19,63.19,62.956,62.974,1029840000.0
2009-03-12 05:15:00,62.996,62.996,62.826,62.95,959080000.0
2009-03-12 05:30:00,62.964,62.964,62.774,62.956,203530000.0
2009-03-12 05:45:00,62.943,62.943,62.782,62.893,187360000.0
2009-03-12 06:00:00,62.923,62.952,62.83,62.93,185320000.0
2009-03-12 06:15:00,62.944,62.944,62.829,62.913,204040000.0
2009-03-12 06:30:00,62.915,62.915,62.814,62.834,195660000.0
2009-03-12 06:45:00,62.856,62.906,62.836,62.866,183240000.0
2009-03-12 07:00:00,62.884,62.902,62.797,62.87,207660000.0
2009-03-12 07:15:00,62.857,62.913,62.826,62.871,193880000.0
2009-03-12 07:30:00,62.879,62.914,62.854,62.887,173990000.0
2009-03-12 07:45:00,62.901,62.93,62.852,62.86,186670000.0
2009-03-12 08:00:00,62.868,62.902,62.803,62.859,223950000.0
2009-03-12 08:15:00,62.879,62.891,62.779,62.81,205370000.0
2009-03-12 08:30:00,62.824,62.866,62.795,62.832,182990000.0
2009-03-12 08:45:00,62.838,62.838,62.769,62.807,196960000.0
2009-03-12 09:00:00,62.835,62.867,62.764,62.81,220170000.0
2009-03-12 09:15:00,62.81,62.812,62.677,62.685,222630000.0
2009-03-12 09:30:00,62.721,62.721,62.569,62.606,213860000.0
2009-03-12 09:45:00,62.631,62.791,62.608,62.787,208030000.0
2009-03-12 10:00:00,62.79,62.808,62.706,62.707,228620000.0
2009-03-12 10:15:00,62.732,62.765,62.633,62.648,224920000.0
2009-03-12 10:30:00,62.681,62.687,62.521,62.535,197480000.0
2009-03-12 10:45:00,62.549,62.554,62.393,62.447,210140000.0
2009-03-12 11:00:00,62.446,62.634,62.446,62.553,229990000.0
2009-03-12 11:15:00,62.577,62.579,62.417,62.521,210640000.0
2009-03-12 11:30:00,62.538,62.639,62.517,62.599,196970000.0
2009-03-12 11:45:00,62.6,62.78,62.591,62.774,229090000.0
2009-03-12 12:00:00,62.816,62.822,62.676,62.687,218370000.0
2009-03-12 12:15:00,62.688,62.746,62.665,62.746,217670000.0
2009-03-12 12:30:00,62.744,62.808,62.716,62.759,218410000.0
2009-03-12 12:45:00,62.779,62.884,62.75,62.83,202770000.0
2009-03-12 13:00:00,62.825,62.862,62.783,62.783,209850000.0
2009-03-12 13:15:00,62.807,62.821,62.767,62.812,224620000.0
2009-03-12 13:30:00,62.823,63.032,62.804,62.99,187930000.0
2009-03-12 13:45:00,63.008,63.059,62.94,62.972,235240000.0
2009-03-12 14:00:00,62.993,63.068,62.881,62.899,211660000.0
2009-03-12 14:15:00,62.922,62.991,62.864,62.962,211980000.0
2009-03-12 14:30:00,62.983,63.244,62.975,63.244,205870000.0
2009-03-12 14:45:00,63.271,63.276,63.137,63.256,1362520000.0
2009-03-12 15:00:00,63.271,63.594,63.25,63.531,1327130000.0
2009-03-12 15:15:00,63.562,63.611,63.396,63.437,1193540000.0
2009-03-12 15:30:00,63.47,63.548,63.369,63.4,1367470000.0
2009-03-12 15:45:00,63.4,63.416,63.228,63.376,1584750000.0
2009-03-12 16:00:00,63.393,63.781,63.34,63.61,1284030000.0
2009-03-12 16:15:00,63.643,63.993,63.607,63.846,1293640000.0
2009-03-12 16:30:00,63.882,63.905,63.664,63.749,1383020000.0
2009-03-12 16:45:00,63.796,63.854,63.622,63.671,1348590000.0
2009-03-12 17:00:00,63.697,63.86,63.668,63.826,1140020000.0
2009-03-12 17:15:00,63.833,63.958,63.569,63.685,1182320000.0
2009-03-12 17:30:00,63.705,63.73,63.56,63.609,830150000.0
2009-03-12 17:45:00,63.623,63.744,63.587,63.692,831440000.0
2009-03-12 18:00:00,63.697,63.854,63.677,63.805,914390000.0
2009-03-12 18:15:00,63.821,63.859,63.752,63.823,1293530000.0
2009-03-12 18:30:00,63.843,63.935,63.8,63.914,1316480000.0
2009-03-12 18:45:00,63.932,63.954,63.836,63.862,1037420000.0
2009-03-12 19:00:00,63.88,63.913,63.689,63.758,1090940000.0
2009-03-12 19:15:00,63.775,63.819,63.671,63.734,1033030000.0
2009-03-12 19:30:00,63.743,63.834,63.692,63.814,1291050000.0
2009-03-12 19:45:00,63.849,63.858,63.702,63.702,1150760000.0
2009-03-12 20:00:00,63.73,63.8,63.706,63.778,1048570000.0
2009-03-12 20:15:00,63.8,63.855,63.777,63.845,1148720000.0
2009-03-12 20:30:00,63.854,63.912,63.837,63.899,1172370000.0
2009-03-12 20:45:00,63.935,63.979,63.797,63.968,1432100000.0
2009-03-12 21:00:00,63.98,63.98,63.832,63.893,1117140000.0
2009-03-12 21:15:00,63.916,63.943,63.82,63.843,1357540000.0
2009-03-12 21:30:00,63.844,63.874,63.804,63.854,1625140000.0
2009-03-12 21:45:00,63.867,63.867,63.698,63.74,1377320000.0
2009-03-12 22:00:00,63.756,63.883,63.728,63.821,1268230000.0
2009-03-12 22:15:00,63.84,63.84,63.712,63.822,1371570000.0
2009-03-12 22:30:00,63.823,63.881,63.775,63.866,1272080000.0
2009-03-12 22:45:00,63.881,63.916,63.816,63.858,1148950000.0
2009-03-12 23:00:00,63.863,63.883,63.806,63.854,892450000.0
2009-03-12 23:15:00,63.883,63.913,63.848,63.851,954350000.0
2009-03-12 23:30:00,63.868,63.915,63.858,63.858,661960000.0
2009-03-12 23:45:00,63.886,63.886,63.684,63.714,658380000.0
2009-03-13 00:00:00,63.723,63.849,63.694,63.741,1157470000.0
2009-03-13 00:15:00,63.757,63.822,63.715,63.801,1226960000.0
2009-03-13 00:30:00,63.819,63.854,63.753,63.768,1183470000.0
2009-03-13 00:45:00,63.772,63.821,63.76,63.795,1022480000.0
2009-03-13 01:00:00,63.813,63.861,63.762,63.854,1007890000.0
2009-03-13 01:15:00,63.847,63.872,63.82,63.837,811040000.0
2009-03-13 01:30:00,63.864,63.876,63.722,63.768,1156300000.0
2009-03-13 01:45:00,63.766,63.784,63.65,63.661,977620000.0
2009-03-13 02:00:00,63.643,63.682,63.504,63.543,988540000.0
2009-03-13 02:15:00,63.564,63.661,63.495,63.562,966720000.0
2009-03-13 02:30:00,63.583,63.763,63.562,63.736,940870000.0
2009-03-13 02:45:00,63.75,63.789,63.6,63.723,995890000.0
2009-03-13 03:00:00,63.742,63.742,63.521,63.694,934580000.0
2009-03-13 03:15:00,63.72,63.79,63.665,63.718,811120000.0
2009-03-13 03:30:00,63.726,63.726,63.536,63.647,917740000.0
2009-03-13 03:45:00,63.673,63.739,63.645,63.678,946860000.0
2009-03-13 04:00:00,63.704,63.704,63.597,63.606,940750000.0
2009-03-13 04:15:00,63.628,63.628,63.521,63.546,1004160000.0
2009-03-13 04:30:00,63.546,63.546,63.458,63.527,1109630000.0
2009-03-13 04:45:00,63.534,63.562,63.447,63.487,1055610000.0
2009-03-13 05:00:00,63.511,63.511,63.413,63.446,1027960000.0
2009-03-13 05:15:00,63.467,63.5,63.427,63.488,921490000.0
2009-03-13 05:30:00,63.489,63.489,63.372,63.378,193980000.0
2009-03-13 05:45:00,63.408,63.43,63.384,63.388,190280000.0
2009-03-13 06:00:00,63.41,63.444,63.362,63.387,191600000.0
2009-03-13 06:15:00,63.389,63.419,63.327,63.329,191560000.0
2009-03-13 06:30:00,63.333,63.425,63.274,63.421,209820000.0
2009-03-13 06:45:00,63.403,63.512,63.386,63.498,183770000.0
2009-03-13 07:00:00,63.512,63.569,63.467,63.507,239790000.0
2009-03-13 07:15:00,63.499,63.509,63.424,63.465,192000000.0
2009-03-13 07:30:00,63.474,63.479,63.413,63.43,164020000.0
2009-03-13 07:45:00,63.433,63.478,63.409,63.468,196930000.0
2009-03-13 08:00:00,63.474,63.55,63.46,63.518,212380000.0
2009-03-13 08:15:00,63.521,63.556,63.457,63.539,225300000.0
2009-03-13 08:30:00,63.564,63.564,63.359,63.431,201730000.0
2009-03-13 08:45:00,63.445,63.532,63.413,63.444,178120000.0
2009-03-13 09:00:00,63.462,63.624,63.425,63.541,186590000.0
2009-03-13 09:15:00,63.567,63.59,63.445,63.488,206110000.0
2009-03-13 09:30:00,63.512,63.562,63.465,63.486,180310000.0
2009-03-13 09:45:00,63.488,63.531,63.418,63.46,202210000.0
2009-03-13 10:00:00,63.49,63.551,63.395,63.536,214830000.0
2009-03-13 10:15:00,63.541,63.695,63.507,63.62,229460000.0
2009-03-13 10:30:00,63.642,63.795,63.622,63.795,225220000.0
2009-03-13 10:45:00,63.812,63.924,63.763,63.779,223580000.0
2009-03-13 11:00:00,63.81,63.832,63.662,63.674,219240000.0
2009-03-13 11:15:00,63.7,63.783,63.678,63.724,232450000.0
2009-03-13 11:30:00,63.729,63.828,63.648,63.782,207530000.0
2009-03-13 11:45:00,63.79,63.793,63.694,63.746,215630000.0
2009-03-13 12:00:00,63.765,63.77,63.649,63.725,221070000.0
2009-03-13 12:15:00,63.749,63.762,63.699,63.709,218410000.0
2009-03-13 12:30:00,63.713,63.726,63.604,63.631,205740000.0
2009-03-13 12:45:00,63.634,63.712,63.608,63.685,203600000.0
2009-03-13 13:00:00,63.701,63.766,63.649,63.745,229030000.0
2009-03-13 13:15:00,63.753,63.79,63.7,63.735,224340000.0
2009-03-13 13:30:00,63.739,63.739,63.546,63.666,217740000.0
2009-03-13 13:45:00,63.67,63.695,63.63,63.668,210080000.0
2009-03-13 14:00:00,63.669,63.75,63.61,63.724,207210000.0
2009-03-13 14:15:00,63.726,63.747,63.652,63.686,207180000.0
2009-03-13 14:30:00,63.713,63.78,63.639,63.75,212900000.0
2009-03-13 14:45:00,63.768,63.8,63.682,63.694,1372590000.0
2009-03-13 15:00:00,63.698,63.81,63.67,63.784,1324030000.0
2009-03-13 15:15:00,63.785,63.803,63.722,63.745,1215980000.0
2009-03-13 15:30:00,63.765,63.785,63.671,63.704,1342660000.0
2009-03-13 15:45:00,63.7,63.779,63.649,63.779,1512270000.0
2009-03-13 16:00:00,63.793,63.819,63.717,63.769,1271690000.0
2009-03-13 16:15:00,63.798,63.811,63.71,63.727,1321900000.0
2009-03-13 16:30:00,63.743,63.743,63.614,63.674,1383950000.0
2009-03-13 16:45:00,63.684,63.712,63.65,63.712,1332020000.0
2009-03-13 17:00:00,63.731,63.731,63.386,63.421,1175230000.0
2009-03-13 17:15:00,63.456,63.511,63.417,63.453,1182500000.0
2009-03-13 17:30:00,63.475,63.495,63.367,63.453,856700000.0
2009-03-13 17:45:00,63.46,63.491,63.4,63.487,876740000.0
2009-03-13 18:00:00,63.515,63.536,63.434,63.443,905220000.0
2009-03-13 18:15:00,63.452,63.48,63.414,63.447,1302460000.0
2009-03-13 18:30:00,63.476,63.566,63.453,63.52,1309650000.0
2009-03-13 18:45:00,63.546,63.599,63.529,63.587,1063350000.0
2009-03-13 19:00:00,63.606,63.632,63.534,63.552,1128070000.0
2009-03-13 19:15:00,63.594,63.594,63.403,63.433,1029540000.0
2009-03-13 19:30:00,63.473,63.515,63.434,63.515,1258660000.0
2009-03-13 19:45:00,63.535,63.535,63.439,63.491,1191200000.0
2009-03-13 20:00:00,63.496,63.523,63.428,63.428,1040360000.0
2009-03-13 20:15:00,63.408,63.543,63.385,63.506,1165840000.0
2009-03-13 20:30:00,63.525,63.563,63.49,63.503,1206170000.0
2009-03-13 20:45:00,63.526,63.556,63.502,63.555,1450820000.0
2009-03-13 21:00:00,63.567,63.584,63.528,63.549,1125570000.0
2009-03-13 21:15:00,63.545,63.605,63.531,63.589,1401220000.0
2009-03-13 21:30:00,63.612,63.612,63.549,63.584,1615400000.0
2009-03-13 21:45:00,63.59,63.59,63.504,63.565,1352740000.0
2009-03-13 22:00:00,63.584,63.623,63.553,63.567,1273180000.0
2009-03-13 22:15:00,63.576,63.576,63.506,63.535,1117360000.0
2009-03-13 22:30:00,63.545,63.592,63.533,63.546,1229610000.0
2009-03-13 22:45:00,63.581,63.608,63.485,63.506,1093050000.0
2009-03-16 02:00:00,63.56,63.695,63.556,63.593,957440000.0
2009-03-16 02:15:00,63.615,63.685,63.6,63.6,1277580000.0
2009-03-16 02:30:00,63.62,63.737,63.605,63.704,968060000.0
2009-03-16 02:45:00,63.73,63.789,63.704,63.755,1007550000.0
2009-03-16 03:00:00,63.777,63.956,63.764,63.942,1060290000.0
2009-03-16 03:15:00,63.932,63.948,63.828,63.859,1174350000.0
2009-03-16 03:30:00,63.881,63.881,63.784,63.87,1233680000.0
2009-03-16 03:45:00,63.892,63.924,63.856,63.88,1171020000.0
2009-03-16 04:00:00,63.902,63.905,63.762,63.772,792320000.0
2009-03-16 04:15:00,63.79,63.79,63.708,63.762,881330000.0
2009-03-16 04:30:00,63.774,63.852,63.768,63.828,1035850000.0
2009-03-16 04:45:00,63.846,63.846,63.779,63.781,1016610000.0
2009-03-16 05:00:00,63.778,63.838,63.778,63.796,1262510000.0
2009-03-16 05:15:00,63.796,63.796,63.668,63.668,1244090000.0
2009-03-16 05:30:00,63.698,63.733,63.663,63.71,1314500000.0
2009-03-16 05:45:00,63.715,63.77,63.69,63.719,1299130000.0
2009-03-16 06:00:00,63.727,63.73,63.664,63.681,1374530000.0
2009-03-16 06:15:00,63.689,63.712,63.626,63.71,1656880000.0
2009-03-16 06:30:00,63.707,63.769,63.684,63.716,1420320000.0
2009-03-16 06:45:00,63.733,63.733,63.669,63.694,1160980000.0
2009-03-16 07:00:00,63.71,63.77,63.681,63.745,1500140000.0
2009-03-16 07:15:00,63.763,63.784,63.712,63.731,1219780000.0
2009-03-16 07:30:00,63.745,63.752,63.651,63.66,1195250000.0
2009-03-16 07:45:00,63.667,63.725,63.659,63.724,1008940000.0
2009-03-16 08:00:00,63.724,63.775,63.693,63.745,1149450000.0
2009-03-16 08:15:00,63.743,63.824,63.737,63.799,1278150000.0
2009-03-16 08:30:00,63.815,63.824,63.744,63.8,1015560000.0
2009-03-16 08:45:00,63.804,63.826,63.762,63.785,1079430000.0
2009-03-16 09:00:00,63.798,63.886,63.754,63.885,1049400000.0
2009-03-16 09:15:00,63.893,63.893,63.647,63.671,1284750000.0
2009-03-16 09:30:00,63.678,63.823,63.666,63.812,1284300000.0
2009-03-16 09:45:00,63.819,63.956,63.796,63.913,897430000.0
2009-03-16 10:00:00,63.932,64.039,63.91,64.039,835440000.0
2009-03-16 10:15:00,64.052,64.058,63.899,63.913,845890000.0
2009-03-16 10:30:00,63.921,63.954,63.818,63.866,1170940000.0
2009-03-16 10:45:00,63.863,63.94,63.822,63.896,1152020000.0
2009-03-16 11:00:00,63.911,63.989,63.886,63.949,1353260000.0
2009-03-16 11:15:00,63.96,63.96,63.837,63.842,1372520000.0
2009-03-16 11:30:00,63.858,63.901,63.838,63.874,1288890000.0
2009-03-16 11:45:00,63.871,63.975,63.843,63.963,1298530000.0
2009-03-16 12:00:00,63.979,63.982,63.735,63.918,1582710000.0
2009-03-16 12:15:00,63.941,64.03,63.852,64.008,1341720000.0
2009-03-16 12:30:00,64.034,64.132,63.989,64.131,1195350000.0
2009-03-16 12:45:00,64.152,64.238,64.111,64.13,1306430000.0
2009-03-16 13:00:00,64.162,64.202,64.112,64.176,1373780000.0
2009-03-16 13:15:00,64.183,64.269,64.169,64.215,173460000.0
2009-03-16 13:30:00,64.23,64.256,64.186,64.229,192760000.0
2009-03-16 13:45:00,64.237,64.327,64.213,64.297,185190000.0
2009-03-16 14:00:00,64.309,64.317,64.176,64.229,199950000.0
2009-03-16 14:15:00,64.249,64.329,64.204,64.316,179100000.0
2009-03-16 14:30:00,64.322,64.409,64.254,64.317,196980000.0
2009-03-16 14:45:00,64.321,64.331,64.248,64.261,178010000.0
2009-03-16 15:00:00,64.275,64.291,64.226,64.276,185920000.0
2009-03-16 15:15:00,64.287,64.288,64.195,64.199,173540000.0
2009-03-16 15:30:00,64.218,64.226,64.142,64.185,217570000.0
2009-03-16 15:45:00,64.235,64.246,64.201,64.242,218710000.0
2009-03-16 16:00:00,64.269,64.319,64.153,64.185,187500000.0
2009-03-16 16:15:00,64.196,64.205,64.094,64.101,186320000.0
2009-03-16 16:30:00,64.138,64.245,64.109,64.209,204950000.0
2009-03-16 16:45:00,64.207,64.211,64.007,64.007,186040000.0
2009-03-16 17:00:00,64.028,64.059,63.934,63.989,201520000.0
2009-03-16 17:15:00,64.001,64.151,63.999,64.082,197350000.0
2009-03-16 17:30:00,64.093,64.129,64.073,64.106,200250000.0
2009-03-16 17:45:00,64.122,64.155,64.037,64.073,219970000.0
2009-03-16 18:00:00,64.071,64.099,64.014,64.026,189310000.0
2009-03-16 18:15:00,64.054,64.108,64.035,64.098,181710000.0
2009-03-16 18:30:00,64.083,64.193,64.039,64.183,200200000.0
2009-03-16 18:45:00,64.196,64.25,64.165,64.25,177620000.0
2009-03-16 19:00:00,64.235,64.235,64.096,64.175,166970000.0
2009-03-16 19:15:00,64.178,64.242,64.155,64.23,171230000.0
2009-03-16 19:30:00,64.23,64.25,64.162,64.2,176970000.0
2009-03-16 19:45:00,64.219,64.275,64.138,64.19,193650000.0
2009-03-16 20:00:00,64.186,64.186,64.13,64.161,168080000.0
2009-03-16 20:15:00,64.178,64.221,64.153,64.22,169590000.0
2009-03-16 20:30:00,64.22,64.22,64.158,64.193,157650000.0
2009-03-16 20:45:00,64.211,64.214,64.149,64.172,195300000.0
2009-03-16 21:00:00,64.189,64.189,64.141,64.157,157200000.0
2009-03-16 21:15:00,64.167,64.171,63.998,64.076,202700000.0
2009-03-16 21:30:00,64.102,64.103,64.029,64.048,187560000.0
2009-03-16 21:45:00,64.04,64.068,63.951,63.972,184710000.0
2009-03-16 22:00:00,63.992,64.053,63.974,64.049,180410000.0
2009-03-16 22:15:00,64.054,64.077,64.035,64.047,173790000.0
2009-03-16 22:30:00,64.06,64.061,63.97,63.992,941600000.0
2009-03-16 22:45:00,64.011,64.052,63.971,63.972,1031180000.0
2009-03-16 23:00:00,63.988,63.997,63.947,63.96,1126660000.0
2009-03-16 23:15:00,63.979,64.016,63.916,63.978,1164180000.0
2009-03-16 23:30:00,64.003,64.022,63.942,63.965,1015520000.0
2009-03-16 23:45:00,63.996,63.997,63.93,63.941,930110000.0
2009-03-17 00:00:00,63.963,63.996,63.952,63.967,878310000.0
2009-03-17 00:15:00,63.994,64.004,63.955,63.971,834440000.0
2009-03-17 00:30:00,63.984,64.022,63.963,64.022,789390000.0
2009-03-17 00:45:00,64.012,64.012,63.968,63.969,892010000.0
2009-03-17 01:00:00,63.986,64.025,63.941,63.969,911010000.0
2009-03-17 01:15:00,63.951,63.976,63.928,63.966,923020000.0
2009-03-17 01:30:00,63.995,64.005,63.952,63.96,928430000.0
2009-03-17 01:45:00,63.976,64.071,63.96,64.06,927170000.0
2009-03-17 02:00:00,64.031,64.097,64.029,64.056,913510000.0
2009-03-17 02:15:00,64.073,64.092,64.01,64.011,837530000.0
2009-03-17 02:30:00,64.042,64.042,63.986,64.021,711030000.0
2009-03-17 02:45:00,64.035,64.146,64.019,64.101,856250000.0
2009-03-17 03:00:00,64.114,64.205,64.064,64.198,1019180000.0
2009-03-17 03:15:00,64.207,64.207,64.124,64.149,824730000.0
2009-03-17 03:30:00,64.167,64.175,64.021,64.038,842310000.0
2009-03-17 03:45:00,64.065,64.074,64.024,64.029,886180000.0
2009-03-17 04:00:00,64.042,64.05,63.954,63.972,1105240000.0
2009-03-17 04:15:00,63.993,64.034,63.944,64.007,907190000.0
2009-03-17 04:30:00,63.998,64.005,63.952,63.954,932190000.0
2009-03-17 04:45:00,63.962,63.995,63.942,63.953,1023280000.0
2009-03-17 05:00:00,63.966,63.979,63.937,63.963,1073900000.0
2009-03-17 05:15:00,63.971,63.994,63.943,63.968,1020350000.0
2009-03-17 05:30:00,63.985,63.985,63.897,63.969,1071440000.0
2009-03-17 05:45:00,63.988,64.031,63.961,64.015,1044660000.0
2009-03-17 06:00:00,64.023,64.053,64.002,64.027,1264330000.0
2009-03-17 06:15:00,64.054,64.073,64.03,64.03,988530000.0
2009-03-17 06:30:00,64.048,64.056,63.99,64.027,983110000.0
2009-03-17 06:45:00,64.045,64.106,64.024,64.096,1293780000.0
2009-03-17 07:00:00,64.102,64.134,64.058,64.134,1138390000.0
2009-03-17 07:15:00,64.166,64.232,64.143,64.201,692040000.0
2009-03-17 07:30:00,64.221,64.24,64.14,64.149,172730000.0
2009-03-17 07:45:00,64.171,64.239,64.13,64.131,409490000.0
2009-03-17 08:00:00,64.154,64.316,64.15,64.251,1290950000.0
2009-03-17 08:15:00,64.274,64.35,64.268,64.291,1209300000.0
2009-03-17 08:30:00,64.312,64.312,64.245,64.273,1201020000.0
2009-03-17 08:45:00,64.295,64.311,64.253,64.279,1563010000.0
2009-03-17 09:00:00,64.297,64.339,64.273,64.32,1419430000.0
2009-03-17 09:15:00,64.327,64.327,64.226,64.291,1234190000.0
2009-03-17 09:30:00,64.311,64.34,64.274,64.297,1410240000.0
2009-03-17 09:45:00,64.317,64.344,64.277,64.328,1282770000.0
2009-03-17 10:00:00,64.337,64.337,64.197,64.219,1304350000.0
2009-03-17 10:15:00,64.243,64.282,64.209,64.25,1104800000.0
2009-03-17 10:30:00,64.253,64.273,64.204,64.21,1080690000.0
2009-03-17 10:45:00,64.234,64.234,64.105,64.129,992250000.0
2009-03-17 11:00:00,64.139,64.21,64.106,64.204,718710000.0
2009-03-17 11:15:00,64.204,64.242,64.162,64.167,896850000.0
2009-03-17 11:30:00,64.185,64.215,64.15,64.15,1290790000.0
2009-03-17 11:45:00,64.173,64.262,64.144,64.249,1209140000.0
2009-03-17 12:00:00,64.262,64.328,64.22,64.298,1024820000.0
2009-03-17 12:15:00,64.334,64.347,64.23,64.264,1054160000.0
2009-03-17 12:30:00,64.261,64.362,64.249,64.34,1011670000.0
2009-03-17 12:45:00,64.352,64.352,64.265,64.343,1329980000.0
2009-03-17 13:00:00,64.361,64.376,64.309,64.337,1133410000.0
2009-03-17 13:15:00,64.355,64.357,64.307,64.347,569910000.0
2009-03-17 13:30:00,64.362,64.428,64.345,64.428,208150000.0
2009-03-17 13:45:00,64.429,64.429,64.35,64.381,188580000.0
2009-03-17 14:00:00,64.391,64.391,64.276,64.327,192690000.0
2009-03-17 14:15:00,64.342,64.423,64.326,64.394,199410000.0
2009-03-17 14:30:00,64.394,64.518,64.394,64.443,217560000.0
2009-03-17 14:45:00,64.469,64.486,64.432,64.469,205030000.0
2009-03-17 15:00:00,64.48,64.502,64.45,64.483,333290000.0
2009-03-17 15:15:00,64.505,64.508,64.454,64.471,1028180000.0
2009-03-17 15:30:00,64.495,64.501,64.393,64.403,946000000.0
2009-03-17 15:45:00,64.414,64.462,64.359,64.412,820550000.0
2009-03-17 16:00:00,64.429,64.457,64.37,64.381,1503010000.0
2009-03-17 16:15:00,64.409,64.409,64.296,64.376,1207950000.0
2009-03-17 16:30:00,64.413,64.413,64.35,64.405,1143000000.0
2009-03-17 16:45:00,64.404,64.442,64.367,64.442,1294090000.0
2009-03-17 17:00:00,64.452,64.489,64.385,64.438,1142490000.0
2009-03-17 17:15:00,64.447,64.455,64.4,64.431,1203290000.0
2009-03-17 17:30:00,64.457,64.493,64.414,64.475,1031300000.0
2009-03-17 17:45:00,64.472,64.512,64.404,64.432,1023940000.0
2009-03-17 18:00:00,64.453,64.455,64.405,64.435,773080000.0
2009-03-17 18:15:00,64.442,64.461,64.375,64.399,682290000.0
2009-03-17 18:30:00,64.412,64.463,64.325,64.414,863310000.0
2009-03-17 18:45:00,64.441,64.441,64.277,64.36,1082350000.0
2009-03-17 19:00:00,64.368,64.4,64.306,64.308,763340000.0
2009-03-17 19:15:00,64.347,64.376,64.31,64.37,818530000.0
2009-03-17 19:30:00,64.389,64.393,64.323,64.367,610560000.0
2009-03-17 19:45:00,64.385,64.433,64.366,64.424,734510000.0
2009-03-17 20:00:00,64.426,64.43,64.364,64.409,986900000.0
2009-03-17 20:15:00,64.416,64.43,64.354,64.379,858260000.0
2009-03-17 20:30:00,64.41,64.422,64.359,64.395,1260820000.0
2009-03-17 20:45:00,64.417,64.425,64.324,64.326,1486950000.0
2009-03-17 21:00:00,64.342,64.411,64.297,64.366,1135590000.0
2009-03-17 21:15:00,64.381,64.413,64.35,64.37,1286850000.0
2009-03-17 21:30:00,64.394,64.414,64.343,64.362,1674080000.0
2009-03-17 21:45:00,64.344,64.379,64.319,64.374,1453390000.0
2009-03-17 22:00:00,64.38,64.411,64.348,64.384,1281320000.0
2009-03-17 22:15:00,64.388,64.435,64.356,64.396,1403010000.0
2009-03-17 22:30:00,64.411,64.428,64.372,64.392,1096420000.0
2009-03-17 22:45:00,64.402,64.425,64.373,64.392,1169280000.0
2009-03-17 23:00:00,64.422,64.453,64.386,64.437,900750000.0
2009-03-17 23:15:00,64.464,64.464,64.373,64.404,795960000.0
2009-03-17 23:30:00,64.417,64.447,64.4,64.422,774630000.0
2009-03-17 23:45:00,64.447,64.448,64.402,64.439,674690000.0
2009-03-18 00:00:00,64.474,64.487,64.43,64.438,998730000.0
2009-03-18 00:15:00,64.463,64.463,64.416,64.421,810720000.0
2009-03-18 00:30:00,64.453,64.493,64.413,64.481,933390000.0
2009-03-18 00:45:00,64.505,64.53,64.463,64.526,876670000.0
2009-03-18 01:00:00,64.531,64.593,64.517,64.559,783930000.0
2009-03-18 01:15:00,64.574,64.617,64.541,64.567,873060000.0
2009-03-18 01:30:00,64.585,64.595,64.539,64.561,1232770000.0
2009-03-18 01:45:00,64.587,64.666,64.57,64.601,1003120000.0
2009-03-18 02:00:00,64.588,64.63,64.519,64.562,981550000.0
2009-03-18 02:15:00,64.594,64.665,64.541,64.607,982440000.0
2009-03-18 02:30:00,64.629,64.662,64.516,64.536,736640000.0
2009-03-18 02:45:00,64.572,64.572,64.48,64.497,910470000.0
2009-03-18 03:00:00,64.534,64.554,64.303,64.308,1058230000.0
2009-03-18 03:15:00,64.332,64.372,64.241,64.294,904430000.0
2009-03-18 03:30:00,64.333,64.333,64.205,64.254,867750000.0
2009-03-18 03:45:00,64.278,64.361,64.223,64.326,973010000.0
2009-03-18 04:00:00,64.359,64.421,64.281,64.304,1056290000.0
2009-03-18 04:15:00,64.315,64.335,64.242,64.335,848690000.0
2009-03-18 04:30:00,64.357,64.405,64.312,64.349,866330000.0
2009-03-18 04:45:00,64.365,64.382,64.308,64.321,961370000.0
2009-03-18 05:00:00,64.351,64.393,64.319,64.368,1005700000.0
2009-03-18 05:15:00,64.335,64.391,64.313,64.373,964270000.0
2009-03-18 05:30:00,64.41,64.441,64.357,64.4,987410000.0
2009-03-18 05:45:00,64.425,64.439,64.34,64.359,994260000.0
2009-03-18 06:00:00,64.372,64.383,64.306,64.363,1150770000.0
2009-03-18 06:15:00,64.382,64.42,64.337,64.373,935170000.0
2009-03-18 06:30:00,64.399,64.399,64.299,64.321,921820000.0
2009-03-18 06:45:00,64.354,64.409,64.328,64.367,1219240000.0
2009-03-18 07:00:00,64.415,64.415,64.362,64.38,1052490000.0
2009-03-18 07:15:00,64.418,64.474,64.37,64.434,609940000.0
2009-03-18 07:30:00,64.461,64.571,64.421,64.519,183470000.0
2009-03-18 07:45:00,64.545,64.562,64.455,64.468,448790000.0
2009-03-18 08:00:00,64.505,64.505,64.416,64.494,1308550000.0
2009-03-18 08:15:00,64.481,64.529,64.45,64.471,1243480000.0
2009-03-18 08:30:00,64.499,64.5,64.402,64.431,1235620000.0
2009-03-18 08:45:00,64.474,64.51,64.349,64.356,1548550000.0
2009-03-18 09:00:00,64.392,64.477,64.361,64.457,1450380000.0
2009-03-18 09:15:00,64.49,64.56,64.43,64.56,1232180000.0
2009-03-18 09:30:00,64.587,64.587,64.465,64.484,1428860000.0
2009-03-18 09:45:00,64.506,64.506,64.351,64.414,1321910000.0
2009-03-18 10:00:00,64.451,64.512,64.4,64.472,1362160000.0
2009-03-18 10:15:00,64.498,64.552,64.441,64.496,1154490000.0
2009-03-18 10:30:00,64.538,64.55,64.47,64.536,1085370000.0
2009-03-18 10:45:00,64.554,64.554,64.431,64.5,998690000.0
2009-03-18 11:00:00,64.531,64.531,64.414,64.426,743520000.0
2009-03-18 11:15:00,64.447,64.447,64.322,64.354,895070000.0
2009-03-18 11:30:00,64.363,64.394,64.305,64.321,1295040000.0
2009-03-18 11:45:00,64.342,64.43,64.275,64.359,1220560000.0
2009-03-18 12:00:00,64.392,64.414,64.33,64.348,1054130000.0
2009-03-18 12:15:00,64.374,64.42,64.305,64.351,889340000.0
2009-03-18 12:30:00,64.37,64.434,64.314,64.417,1014820000.0
2009-03-18 12:45:00,64.453,64.453,64.4,64.408,1364510000.0
2009-03-18 13:00:00,64.448,64.484,64.391,64.451,1159200000.0
2009-03-18 13:15:00,64.48,64.48,64.405,64.44,611980000.0
2009-03-18 13:30:00,64.472,64.472,64.415,64.436,225730000.0
2009-03-18 13:45:00,64.475,64.475,64.418,64.43,220690000.0
2009-03-18 14:00:00,64.457,64.474,64.367,64.399,199240000.0
2009-03-18 14:15:00,64.421,64.435,64.263,64.346,199840000.0
2009-03-18 14:30:00,64.369,64.407,64.243,64.368,204370000.0
2009-03-18 14:45:00,64.396,64.532,64.353,64.465,224090000.0
2009-03-18 15:00:00,64.492,64.496,64.348,64.405,382270000.0
2009-03-18 15:15:00,64.429,64.507,64.38,64.488,1085950000.0
2009-03-18 15:30:00,64.511,64.531,64.426,64.442,1004990000.0
2009-03-18 15:45:00,64.492,64.492,64.375,64.418,843240000.0
2009-03-18 16:00:00,64.439,64.439,64.165,64.223,1563250000.0
2009-03-18 16:15:00,64.22,64.239,64.055,64.214,1241410000.0
2009-03-18 16:30:00,64.244,64.298,64.013,64.013,1162840000.0
2009-03-18 16:45:00,64.021,64.202,64.021,64.202,1319090000.0
2009-03-18 17:00:00,64.222,64.233,64.133,64.149,1185500000.0
2009-03-18 17:15:00,64.185,64.212,64.061,64.079,1242020000.0
2009-03-18 17:30:00,64.125,64.181,64.031,64.076,1067800000.0
2009-03-18 17:45:00,64.092,64.161,64.045,64.154,1019920000.0
2009-03-18 18:00:00,64.185,64.201,64.039,64.06,821120000.0
2009-03-18 18:15:00,64.118,64.184,64.061,64.122,703560000.0
2009-03-18 18:30:00,64.167,64.172,64.045,64.058,892760000.0
2009-03-18 18:45:00,64.089,64.137,64.027,64.137,1135400000.0
2009-03-18 19:00:00,64.126,64.172,64.047,64.047,751600000.0
2009-03-18 19:15:00,64.094,64.114,64.04,64.04,846390000.0
2009-03-18 19:30:00,64.085,64.101,64.003,64.05,650970000.0
2009-03-18 19:45:00,64.049,64.077,63.953,64.036,734300000.0
2009-03-18 20:00:00,64.068,64.28,64.041,64.214,1065350000.0
2009-03-18 20:15:00,64.211,64.211,63.058,63.556,877390000.0
2009-03-18 20:30:00,63.544,63.544,62.893,63.312,1296480000.0
2009-03-18 20:45:00,63.397,63.598,63.007,63.531,1547740000.0
2009-03-18 21:00:00,63.538,63.599,63.351,63.543,1150300000.0
2009-03-18 21:15:00,63.571,63.607,63.366,63.547,1369280000.0
2009-03-18 21:30:00,63.603,63.645,63.359,63.452,1573000000.0
2009-03-18 21:45:00,63.474,63.591,63.426,63.517,1373690000.0
2009-03-18 22:00:00,63.523,63.582,63.497,63.54,1244840000.0
2009-03-18 22:15:00,63.582,63.604,63.507,63.544,1388760000.0
2009-03-18 22:30:00,63.572,63.608,63.462,63.496,1284190000.0
2009-03-18 22:45:00,63.531,63.531,63.432,63.482,1286040000.0
2009-03-18 23:00:00,63.516,63.599,63.471,63.497,1069880000.0
2009-03-18 23:15:00,63.526,63.526,63.257,63.374,998960000.0
2009-03-18 23:30:00,63.391,63.456,63.36,63.456,887160000.0
2009-03-18 23:45:00,63.491,63.504,63.448,63.482,748130000.0
2009-03-19 00:00:00,63.504,63.619,63.482,63.577,1064030000.0
2009-03-19 00:15:00,63.609,63.609,63.395,63.427,1145250000.0
2009-03-19 00:30:00,63.406,63.533,63.334,63.483,1147010000.0
2009-03-19 00:45:00,63.502,63.54,63.432,63.518,1019320000.0
2009-03-19 01:00:00,63.545,63.614,63.502,63.614,962570000.0
2009-03-19 01:15:00,63.604,63.691,63.578,63.628,964330000.0
2009-03-19 01:30:00,63.643,63.686,63.601,63.64,1347390000.0
2009-03-19 01:45:00,63.657,63.747,63.64,63.686,981190000.0
2009-03-19 02:00:00,63.705,63.785,63.68,63.704,1056650000.0
2009-03-19 02:15:00,63.723,63.723,63.504,63.51,1038810000.0
2009-03-19 02:30:00,63.52,63.566,63.491,63.491,794750000.0
2009-03-19 02:45:00,63.474,63.577,63.425,63.538,922580000.0
2009-03-19 03:00:00,63.563,63.574,63.536,63.541,1095480000.0
2009-03-19 03:15:00,63.566,63.57,63.493,63.499,950350000.0
2009-03-19 03:30:00,63.531,63.531,63.361,63.397,932010000.0
2009-03-19 03:45:00,63.414,63.455,63.354,63.367,1024230000.0
2009-03-19 04:00:00,63.384,63.391,63.241,63.259,1100910000.0
2009-03-19 04:15:00,63.272,63.296,63.175,63.178,900380000.0
2009-03-19 04:30:00,63.2,63.241,63.145,63.174,941380000.0
2009-03-19 04:45:00,63.19,63.19,63.085,63.17,1041250000.0
2009-03-19 05:00:00,63.195,63.233,63.151,63.183,1082860000.0
2009-03-19 05:15:00,63.206,63.214,63.16,63.176,1008370000.0
2009-03-19 05:30:00,63.196,63.264,63.156,63.218,1041310000.0
2009-03-19 05:45:00,63.234,63.263,63.175,63.221,1061460000.0
2009-03-19 06:00:00,63.254,63.263,63.19,63.219,1224240000.0
2009-03-19 06:15:00,63.233,63.285,63.209,63.277,961220000.0
2009-03-19 06:30:00,63.281,63.317,63.231,63.268,984580000.0
2009-03-19 06:45:00,63.298,63.336,63.212,63.235,1263910000.0
2009-03-19 07:00:00,63.254,63.274,63.05,63.114,1150600000.0
2009-03-19 07:15:00,63.143,63.152,62.966,62.967,692920000.0
2009-03-19 07:30:00,62.953,62.994,62.831,62.879,177240000.0
2009-03-19 07:45:00,62.901,62.901,62.688,62.727,415000000.0
2009-03-19 08:00:00,62.733,62.852,62.699,62.832,1272270000.0
2009-03-19 08:15:00,62.845,62.944,62.802,62.861,1199770000.0
2009-03-19 08:30:00,62.88,62.88,62.808,62.849,1210220000.0
2009-03-19 08:45:00,62.873,62.897,62.823,62.863,1478230000.0
2009-03-19 09:00:00,62.873,62.873,62.748,62.844,1398010000.0
2009-03-19 09:15:00,62.862,62.892,62.823,62.846,1218990000.0
2009-03-19 09:30:00,62.859,62.92,62.82,62.893,1371640000.0
2009-03-19 09:45:00,62.91,62.934,62.805,62.853,1288150000.0
2009-03-19 10:00:00,62.887,63.116,62.849,63.102,1261530000.0
2009-03-19 10:15:00,63.126,63.158,63.055,63.129,1114230000.0
2009-03-19 10:30:00,63.147,63.147,63.053,63.086,1032090000.0
2009-03-19 10:45:00,63.102,63.102,62.93,62.951,950810000.0
2009-03-19 11:00:00,62.981,63.069,62.93,62.987,731520000.0
2009-03-19 11:15:00,62.998,62.998,62.821,62.826,893490000.0
2009-03-19 11:30:00,62.842,62.996,62.82,62.972,1267390000.0
2009-03-19 11:45:00,62.992,63.055,62.97,63.049,1188250000.0
2009-03-19 12:00:00,63.061,63.173,63.023,63.159,1019510000.0
2009-03-19 12:15:00,63.165,63.165,62.937,62.965,1029790000.0
2009-03-19 12:30:00,62.963,62.98,62.895,62.929,988660000.0
2009-03-19 12:45:00,62.952,62.969,62.893,62.932,1342760000.0
2009-03-19 13:00:00,62.963,63.003,62.914,62.947,1132890000.0
2009-03-19 13:15:00,62.953,62.973,62.809,62.843,565470000.0
2009-03-19 13:30:00,62.852,62.852,62.563,62.614,218030000.0
2009-03-19 13:45:00,62.641,62.669,62.515,62.578,216520000.0
2009-03-19 14:00:00,62.55,62.631,62.467,62.471,198520000.0
2009-03-19 14:15:00,62.461,62.72,62.425,62.671,213840000.0
2009-03-19 14:30:00,62.724,62.889,62.683,62.849,226510000.0
2009-03-19 14:45:00,62.832,62.922,62.742,62.844,194240000.0
2009-03-19 15:00:00,62.874,62.994,62.852,62.939,366470000.0
2009-03-19 15:15:00,62.956,62.956,62.781,62.786,1049070000.0
2009-03-19 15:30:00,62.794,62.821,62.668,62.716,942180000.0
2009-03-19 15:45:00,62.734,62.834,62.683,62.736,825690000.0
2009-03-19 16:00:00,62.737,62.82,62.602,62.654,1515420000.0
2009-03-19 16:15:00,62.667,62.758,62.499,62.499,1205620000.0
2009-03-19 16:30:00,62.517,62.548,62.172,62.422,1140340000.0
2009-03-19 16:45:00,62.454,62.456,62.307,62.34,1269640000.0
2009-03-19 17:00:00,62.382,62.424,62.296,62.334,1148120000.0
2009-03-19 17:15:00,62.333,62.333,62.103,62.131,1208340000.0
2009-03-19 17:30:00,62.159,62.24,62.109,62.194,1037820000.0
2009-03-19 17:45:00,62.209,62.255,62.01,62.255,1009620000.0
2009-03-19 18:00:00,62.276,62.383,62.153,62.317,779770000.0
2009-03-19 18:15:00,62.329,62.366,62.245,62.266,688680000.0
2009-03-19 18:30:00,62.278,62.278,62.194,62.245,876010000.0
2009-03-19 18:45:00,62.272,62.274,62.212,62.273,1077450000.0
2009-03-19 19:00:00,62.295,62.412,62.242,62.34,727290000.0
2009-03-19 19:15:00,62.353,62.387,62.291,62.356,819680000.0
2009-03-19 19:30:00,62.384,62.384,62.302,62.373,631670000.0
2009-03-19 19:45:00,62.412,62.557,62.39,62.556,721110000.0
2009-03-19 20:00:00,62.586,62.586,62.435,62.457,978170000.0
2009-03-19 20:15:00,62.455,62.503,62.401,62.478,837600000.0
2009-03-19 20:30:00,62.484,62.634,62.463,62.585,1248560000.0
2009-03-19 20:45:00,62.628,62.67,62.541,62.559,1464100000.0
2009-03-19 21:00:00,62.582,62.601,62.536,62.56,1095070000.0
2009-03-19 21:15:00,62.584,62.595,62.471,62.487,1441670000.0
2009-03-19 21:30:00,62.52,62.52,62.422,62.471,1672950000.0
2009-03-19 21:45:00,62.497,62.546,62.437,62.538,1449670000.0
2009-03-19 22:00:00,62.556,62.556,62.502,62.527,1195110000.0
2009-03-19 22:15:00,62.541,62.616,62.508,62.534,1427180000.0
2009-03-19 22:30:00,62.561,62.561,62.506,62.536,1087240000.0
2009-03-19 22:45:00,62.551,62.554,62.46,62.46,1301870000.0
2009-03-19 23:00:00,62.494,62.499,62.431,62.431,846790000.0
2009-03-19 23:15:00,62.447,62.494,62.423,62.476,733360000.0
2009-03-19 23:30:00,62.502,62.598,62.481,62.525,827640000.0
2009-03-19 23:45:00,62.548,62.548,62.451,62.472,619620000.0
2009-03-20 00:00:00,62.497,62.525,62.461,62.517,711540000.0
2009-03-20 00:15:00,62.519,62.573,62.471,62.479,962140000.0
2009-03-20 00:30:00,62.491,62.523,62.438,62.455,1054800000.0
2009-03-20 00:45:00,62.474,62.536,62.415,62.458,897010000.0
2009-03-20 01:00:00,62.46,62.526,62.459,62.485,833400000.0
2009-03-20 01:15:00,62.502,62.525,62.44,62.486,894560000.0
2009-03-20 01:30:00,62.514,62.527,62.469,62.479,1306560000.0
2009-03-20 01:45:00,62.498,62.526,62.473,62.479,701940000.0
2009-03-20 02:00:00,62.457,62.497,62.44,62.46,778350000.0
2009-03-20 02:15:00,62.481,62.592,62.445,62.517,936500000.0
2009-03-20 02:30:00,62.536,62.625,62.529,62.616,651520000.0
2009-03-20 02:45:00,62.625,62.646,62.573,62.618,839970000.0
2009-03-20 03:00:00,62.645,62.683,62.574,62.65,1023340000.0
2009-03-20 03:15:00,62.664,62.672,62.6,62.634,860710000.0
2009-03-20 03:30:00,62.66,62.664,62.617,62.619,715120000.0
2009-03-20 03:45:00,62.641,62.692,62.61,62.664,926970000.0
2009-03-20 04:00:00,62.692,62.692,62.616,62.659,927220000.0
2009-03-20 04:15:00,62.685,62.685,62.632,62.649,803820000.0
2009-03-20 04:30:00,62.671,62.672,62.605,62.605,712980000.0
2009-03-20 04:45:00,62.629,62.713,62.607,62.657,937530000.0
2009-03-20 05:00:00,62.686,62.686,62.519,62.521,921770000.0
2009-03-20 05:15:00,62.531,62.617,62.506,62.592,948170000.0
2009-03-20 05:30:00,62.63,62.63,62.532,62.545,1013090000.0
2009-03-20 05:45:00,62.575,62.601,62.527,62.567,967890000.0
2009-03-20 06:00:00,62.593,62.634,62.543,62.634,1216640000.0
2009-03-20 06:15:00,62.637,62.688,62.624,62.642,925420000.0
2009-03-20 06:30:00,62.673,62.673,62.57,62.596,964270000.0
2009-03-20 06:45:00,62.637,62.649,62.561,62.603,872470000.0
2009-03-20 07:00:00,62.618,62.625,62.577,62.606,994510000.0
2009-03-20 07:15:00,62.615,62.616,62.543,62.549,672750000.0
2009-03-20 07:30:00,62.56,62.56,62.509,62.546,178250000.0
2009-03-20 07:45:00,62.57,62.6,62.529,62.564,441430000.0
2009-03-20 08:00:00,62.577,62.577,62.517,62.517,1282790000.0
2009-03-20 08:15:00,62.534,62.592,62.492,62.583,1083650000.0
2009-03-20 08:30:00,62.593,62.626,62.556,62.609,1222100000.0
2009-03-20 08:45:00,62.643,62.643,62.552,62.552,1551230000.0
2009-03-20 09:00:00,62.576,62.601,62.517,62.601,1440240000.0
2009-03-20 09:15:00,62.613,62.635,62.549,62.598,1206740000.0
2009-03-20 09:30:00,62.602,62.698,62.517,62.53,1407820000.0
2009-03-20 09:45:00,62.523,62.564,62.404,62.45,1312830000.0
2009-03-20 10:00:00,62.471,62.573,62.424,62.539,1311130000.0
2009-03-20 10:15:00,62.57,62.598,62.465,62.486,1121170000.0
2009-03-20 10:30:00,62.502,62.584,62.473,62.569,1112400000.0
2009-03-20 10:45:00,62.592,62.646,62.512,62.615,974980000.0
2009-03-20 11:00:00,62.63,62.679,62.574,62.674,720330000.0
2009-03-20 11:15:00,62.692,62.692,62.607,62.663,918230000.0
2009-03-20 11:30:00,62.682,62.693,62.565,62.574,1296970000.0
2009-03-20 11:45:00,62.587,62.683,62.578,62.639,1229610000.0
2009-03-20 12:00:00,62.663,62.76,62.631,62.746,1051350000.0
2009-03-20 12:15:00,62.763,62.881,62.703,62.865,1043190000.0
2009-03-20 12:30:00,62.884,63.058,62.853,62.968,998620000.0
2009-03-20 12:45:00,62.968,63.099,62.944,62.976,1350010000.0
2009-03-20 13:00:00,63.002,63.075,62.902,62.926,1148600000.0
2009-03-20 13:15:00,62.949,63.062,62.878,62.997,592210000.0
2009-03-20 13:30:00,63.017,63.095,62.974,63.019,224940000.0
2009-03-20 13:45:00,63.025,63.122,62.992,63.022,195480000.0
2009-03-20 14:00:00,63.057,63.058,62.938,62.942,195290000.0
2009-03-20 14:15:00,62.959,63.023,62.941,62.996,226390000.0
2009-03-20 14:30:00,63.02,63.1,62.977,63.1,209740000.0
2009-03-20 14:45:00,63.119,63.162,63.073,63.122,218690000.0
2009-03-20 15:00:00,63.138,63.226,63.135,63.21,377290000.0
2009-03-20 15:15:00,63.212,63.212,63.104,63.154,1059290000.0
2009-03-20 15:30:00,63.163,63.163,63.05,63.053,958860000.0
2009-03-20 15:45:00,63.075,63.075,62.959,63.046,856390000.0
2009-03-20 16:00:00,63.062,63.067,62.871,62.913,1529930000.0
2009-03-20 16:15:00,62.934,62.964,62.879,62.956,1245230000.0
2009-03-20 16:30:00,62.973,63.047,62.835,63.039,1153080000.0
2009-03-20 16:45:00,63.047,63.097,62.955,63.095,1297570000.0
2009-03-20 17:00:00,63.105,63.273,63.079,63.193,1173660000.0
2009-03-20 17:15:00,63.204,63.389,63.191,63.371,1211330000.0
2009-03-20 17:30:00,63.388,63.48,63.345,63.416,1071890000.0
2009-03-20 17:45:00,63.446,63.457,63.332,63.457,1024210000.0
2009-03-20 18:00:00,63.468,63.504,63.166,63.277,805650000.0
2009-03-20 18:15:00,63.289,63.289,63.2,63.238,707130000.0
2009-03-20 18:30:00,63.262,63.265,63.197,63.227,890850000.0
2009-03-20 18:45:00,63.24,63.295,63.202,63.255,1077190000.0
2009-03-20 19:00:00,63.26,63.289,63.205,63.237,753460000.0
2009-03-20 19:15:00,63.256,63.272,63.147,63.239,856300000.0
2009-03-20 19:30:00,63.281,63.281,63.209,63.209,624890000.0
2009-03-20 19:45:00,63.227,63.264,63.147,63.151,754740000.0
2009-03-20 20:00:00,63.163,63.205,63.069,63.079,1021110000.0
2009-03-20 20:15:00,63.101,63.172,63.081,63.156,877530000.0
2009-03-20 20:30:00,63.176,63.204,63.118,63.171,1277150000.0
2009-03-20 20:45:00,63.18,63.221,63.135,63.188,1417250000.0
2009-03-20 21:00:00,63.214,63.253,63.186,63.216,1131770000.0
2009-03-20 21:15:00,63.242,63.242,63.142,63.196,1325720000.0
2009-03-20 21:30:00,63.212,63.257,63.182,63.184,1668270000.0
2009-03-20 21:45:00,63.21,63.223,63.165,63.208,1455100000.0
2009-03-20 22:00:00,63.209,63.223,63.17,63.186,1285970000.0
2009-03-20 22:15:00,63.213,63.213,63.091,63.115,1344340000.0
2009-03-20 22:30:00,63.125,63.195,63.068,63.183,1083420000.0
2009-03-20 22:45:00,63.22,63.281,63.134,63.242,1196430000.0
2009-03-23 02:00:00,63.371,63.451,63.357,63.372,996570000.0
2009-03-23 02:15:00,63.394,63.443,63.331,63.374,1342330000.0
2009-03-23 02:30:00,63.399,63.564,63.36,63.556,977940000.0
2009-03-23 02:45:00,63.576,63.587,63.463,63.471,951320000.0
2009-03-23 03:00:00,63.489,63.489,63.404,63.447,1041880000.0
2009-03-23 03:15:00,63.467,63.5,63.408,63.499,1169680000.0
2009-03-23 03:30:00,63.514,63.516,63.43,63.468,1138500000.0
2009-03-23 03:45:00,63.486,63.56,63.457,63.56,1147950000.0
2009-03-23 04:00:00,63.578,63.67,63.554,63.63,802310000.0
2009-03-23 04:15:00,63.644,63.706,63.621,63.7,876110000.0
2009-03-23 04:30:00,63.707,63.825,63.694,63.806,1010880000.0
2009-03-23 04:45:00,63.783,63.797,63.68,63.691,1059610000.0
2009-03-23 05:00:00,63.705,63.794,63.693,63.755,1291170000.0
2009-03-23 05:15:00,63.778,63.79,63.712,63.72,1272650000.0
2009-03-23 05:30:00,63.744,63.858,63.728,63.823,1397490000.0
2009-03-23 05:45:00,63.831,63.842,63.731,63.764,1331490000.0
2009-03-23 06:00:00,63.775,63.775,63.678,63.684,1473730000.0
2009-03-23 06:15:00,63.698,63.741,63.683,63.703,1673390000.0
2009-03-23 06:30:00,63.712,63.733,63.661,63.692,1391930000.0
2009-03-23 06:45:00,63.731,63.731,63.556,63.658,1162290000.0
2009-03-23 07:00:00,63.664,63.698,63.617,63.654,1500750000.0
2009-03-23 07:15:00,63.663,63.713,63.634,63.712,1285640000.0
2009-03-23 07:30:00,63.713,63.753,63.683,63.72,845790000.0
2009-03-23 07:45:00,63.731,63.733,63.66,63.674,1006740000.0
2009-03-23 08:00:00,63.684,63.725,63.677,63.699,719410000.0
2009-03-23 08:15:00,63.725,63.733,63.703,63.725,604000000.0
2009-03-23 08:30:00,63.742,63.742,63.677,63.735,842750000.0
2009-03-23 08:45:00,63.742,63.764,63.701,63.74,730680000.0
2009-03-23 09:00:00,63.761,63.807,63.737,63.77,1130190000.0
2009-03-23 09:15:00,63.778,63.782,63.531,63.54,868260000.0
2009-03-23 09:30:00,63.525,63.563,63.398,63.555,687240000.0
2009-03-23 09:45:00,63.576,63.707,63.566,63.624,772100000.0
2009-03-23 10:00:00,63.614,63.712,63.551,63.618,991500000.0
2009-03-23 10:15:00,63.634,63.725,63.541,63.583,1056510000.0
2009-03-23 10:30:00,63.595,63.75,63.581,63.713,1230980000.0
2009-03-23 10:45:00,63.722,63.802,63.702,63.763,1175260000.0
2009-03-23 11:00:00,63.777,63.825,63.696,63.758,1270820000.0
2009-03-23 11:15:00,63.779,63.9,63.755,63.778,1135090000.0
2009-03-23 11:30:00,63.8,63.824,63.749,63.792,1213680000.0
2009-03-23 11:45:00,63.795,63.83,63.758,63.807,1522470000.0
2009-03-23 12:00:00,63.805,63.832,63.719,63.782,814270000.0
2009-03-23 12:15:00,63.795,63.854,63.768,63.785,958180000.0
2009-03-23 12:30:00,63.785,63.832,63.751,63.782,1053730000.0
2009-03-23 12:45:00,63.796,63.824,63.691,63.807,319090000.0
2009-03-23 13:00:00,63.811,63.96,63.803,63.914,185310000.0
2009-03-23 13:15:00,63.938,64.084,63.91,64.056,186380000.0
2009-03-23 13:30:00,64.063,64.076,64.007,64.029,186360000.0
2009-03-23 13:45:00,64.041,64.064,63.989,64.013,171870000.0
2009-03-23 14:00:00,64.01,64.034,63.886,63.932,194710000.0
2009-03-23 14:15:00,63.959,64.019,63.904,63.997,231470000.0
2009-03-23 14:30:00,64.038,64.04,63.95,64.0,582210000.0
2009-03-23 14:45:00,64.013,64.032,63.881,63.931,1143910000.0
2009-03-23 15:00:00,63.947,63.978,63.864,63.909,1392700000.0
2009-03-23 15:15:00,63.928,63.967,63.888,63.94,982220000.0
2009-03-23 15:30:00,63.944,64.032,63.921,64.007,1036320000.0
2009-03-23 15:45:00,64.033,64.216,64.007,64.126,1055670000.0
2009-03-23 16:00:00,64.154,64.26,64.084,64.1,1218340000.0
2009-03-23 16:15:00,64.112,64.208,64.088,64.19,1293930000.0
2009-03-23 16:30:00,64.199,64.272,64.172,64.213,907890000.0
2009-03-23 16:45:00,64.246,64.33,64.181,64.314,733530000.0
2009-03-23 17:00:00,64.327,64.331,64.197,64.268,972270000.0
2009-03-23 17:15:00,64.282,64.339,64.186,64.337,1104860000.0
2009-03-23 17:30:00,64.337,64.349,64.256,64.334,1125290000.0
2009-03-23 17:45:00,64.363,64.402,64.313,64.393,1321060000.0
2009-03-23 18:00:00,64.397,64.418,64.26,64.297,1327930000.0
2009-03-23 18:15:00,64.333,64.333,64.259,64.272,1412700000.0
2009-03-23 18:30:00,64.295,64.317,64.257,64.279,1232590000.0
2009-03-23 18:45:00,64.296,64.3,64.125,64.155,1449950000.0
2009-03-23 19:00:00,64.16,64.195,64.051,64.184,1559580000.0
2009-03-23 19:15:00,64.217,64.218,64.076,64.093,1244680000.0
2009-03-23 19:30:00,64.106,64.155,64.055,64.069,1224300000.0
2009-03-23 19:45:00,64.068,64.069,63.921,64.002,1314350000.0
2009-03-23 20:00:00,64.013,64.067,63.986,64.039,378940000.0
2009-03-23 20:15:00,64.065,64.076,64.024,64.072,165430000.0
2009-03-23 20:30:00,64.079,64.149,64.052,64.137,635070000.0
2009-03-23 20:45:00,64.178,64.187,64.114,64.187,1103940000.0
2009-03-23 21:00:00,64.201,64.223,64.172,64.202,1267280000.0
2009-03-23 21:15:00,64.264,64.264,64.137,64.152,1007230000.0
2009-03-23 21:30:00,64.205,64.226,64.129,64.149,967010000.0
2009-03-23 21:45:00,64.169,64.299,64.135,64.299,1226140000.0
2009-03-23 22:00:00,64.308,64.395,64.264,64.388,1029900000.0
2009-03-23 22:15:00,64.393,64.393,64.289,64.299,1012440000.0
2009-03-23 22:30:00,64.321,64.321,64.2,64.229,941440000.0
2009-03-23 22:45:00,64.252,64.28,64.188,64.217,963240000.0
2009-03-23 23:00:00,64.225,64.273,64.2,64.236,898630000.0
2009-03-23 23:15:00,64.259,64.327,64.213,64.271,806950000.0
2009-03-23 23:30:00,64.292,64.378,64.282,64.373,773430000.0
2009-03-23 23:45:00,64.362,64.385,64.293,64.375,973370000.0
2009-03-24 00:00:00,64.392,64.439,64.321,64.324,928850000.0
2009-03-24 00:15:00,64.353,64.357,64.295,64.308,810570000.0
2009-03-24 00:30:00,64.32,64.32,64.243,64.287,835260000.0
2009-03-24 00:45:00,64.301,64.332,64.244,64.255,980070000.0
2009-03-24 01:00:00,64.275,64.345,64.257,64.342,841210000.0
2009-03-24 01:15:00,64.362,64.421,64.324,64.42,698030000.0
2009-03-24 01:30:00,64.432,64.433,64.325,64.372,911850000.0
2009-03-24 01:45:00,64.367,64.422,64.357,64.382,918870000.0
2009-03-24 02:00:00,64.387,64.407,64.34,64.377,887880000.0
2009-03-24 02:15:00,64.407,64.578,64.384,64.538,883840000.0
2009-03-24 02:30:00,64.573,64.683,64.545,64.657,819090000.0
2009-03-24 02:45:00,64.677,64.852,64.655,64.796,1051560000.0
2009-03-24 03:00:00,64.813,65.006,64.763,64.981,901970000.0
2009-03-24 03:15:00,65.011,65.022,64.869,64.904,934590000.0
2009-03-24 03:30:00,64.93,64.933,64.839,64.91,879430000.0
2009-03-24 03:45:00,64.905,64.984,64.845,64.984,968030000.0
2009-03-24 04:00:00,65.002,65.004,64.962,64.978,849910000.0
2009-03-24 04:15:00,65.001,65.106,64.984,65.0,897770000.0
2009-03-24 04:30:00,65.024,65.024,64.895,64.958,926880000.0
2009-03-24 04:45:00,64.958,64.985,64.922,64.974,882880000.0
2009-03-24 05:00:00,64.976,64.978,64.852,64.858,797400000.0
2009-03-24 05:15:00,64.884,64.95,64.857,64.95,977250000.0
2009-03-24 05:30:00,64.962,64.969,64.907,64.916,1081030000.0
2009-03-24 05:45:00,64.94,64.987,64.914,64.94,791210000.0
2009-03-24 06:00:00,64.956,64.963,64.892,64.929,871930000.0
2009-03-24 06:15:00,64.942,64.942,64.813,64.879,725850000.0
2009-03-24 06:30:00,64.889,64.953,64.822,64.946,830570000.0
2009-03-24 06:45:00,64.953,64.969,64.913,64.93,1192450000.0
2009-03-24 07:00:00,64.969,65.053,64.906,65.038,1055860000.0
2009-03-24 07:15:00,65.042,65.165,65.021,65.158,1054740000.0
2009-03-24 07:30:00,65.187,65.221,65.113,65.164,1063500000.0
2009-03-24 07:45:00,65.193,65.34,65.144,65.276,1006700000.0
2009-03-24 08:00:00,65.291,65.291,65.146,65.15,1300290000.0
2009-03-24 08:15:00,65.182,65.2,65.115,65.176,1150000000.0
2009-03-24 08:30:00,65.193,65.247,65.128,65.183,964720000.0
2009-03-24 08:45:00,65.183,65.205,65.039,65.052,190210000.0
2009-03-24 09:00:00,65.061,65.233,65.05,65.178,198550000.0
2009-03-24 09:15:00,65.189,65.278,65.129,65.22,198330000.0
2009-03-24 09:30:00,65.256,65.324,65.17,65.298,194810000.0
2009-03-24 09:45:00,65.303,65.303,65.092,65.14,214210000.0
2009-03-24 10:00:00,65.153,65.153,65.028,65.075,223600000.0
2009-03-24 10:15:00,65.086,65.13,64.953,65.012,200210000.0
2009-03-24 10:30:00,65.033,65.13,64.962,65.106,214590000.0
2009-03-24 10:45:00,65.116,65.174,65.093,65.115,199190000.0
2009-03-24 11:00:00,65.117,65.197,65.067,65.165,226170000.0
2009-03-24 11:15:00,65.169,65.171,64.994,65.013,190480000.0
2009-03-24 11:30:00,65.023,65.111,65.014,65.071,209610000.0
2009-03-24 11:45:00,65.08,65.08,64.945,64.957,196360000.0
2009-03-24 12:00:00,64.963,65.001,64.918,65.001,216100000.0
2009-03-24 12:15:00,65.023,65.025,64.913,64.913,221610000.0
2009-03-24 12:30:00,64.932,64.94,64.738,64.848,215970000.0
2009-03-24 12:45:00,64.875,64.933,64.825,64.912,208330000.0
2009-03-24 13:00:00,64.909,64.955,64.875,64.891,186470000.0
2009-03-24 13:15:00,64.905,64.919,64.799,64.833,204210000.0
2009-03-24 13:30:00,64.84,64.918,64.836,64.916,202550000.0
2009-03-24 13:45:00,64.939,64.995,64.905,64.995,188320000.0
2009-03-24 14:00:00,65.003,65.008,64.927,64.967,226110000.0
2009-03-24 14:15:00,64.994,64.994,64.928,64.975,217200000.0
2009-03-24 14:30:00,64.976,64.989,64.916,64.944,198360000.0
2009-03-24 14:45:00,64.954,64.971,64.883,64.934,225980000.0
2009-03-24 15:00:00,64.954,64.954,64.856,64.884,348310000.0
2009-03-24 15:15:00,64.91,64.932,64.855,64.89,1358110000.0
2009-03-24 15:30:00,64.914,64.971,64.893,64.934,1215610000.0
2009-03-24 15:45:00,64.96,65.003,64.892,64.969,1196660000.0
2009-03-24 16:00:00,64.982,65.084,64.949,65.035,1526360000.0
2009-03-24 16:15:00,65.042,65.082,65.005,65.014,1445710000.0
2009-03-24 16:30:00,65.019,65.019,64.884,64.915,1172810000.0
2009-03-24 16:45:00,64.919,64.919,64.777,64.8,1390730000.0
2009-03-24 17:00:00,64.805,64.814,64.711,64.789,1348960000.0
2009-03-24 17:15:00,64.795,64.873,64.782,64.816,1335720000.0
2009-03-24 17:30:00,64.829,64.829,64.664,64.664,1124520000.0
2009-03-24 17:45:00,64.682,64.708,64.591,64.68,1156910000.0
2009-03-24 18:00:00,64.708,64.772,64.67,64.748,996360000.0
2009-03-24 18:15:00,64.778,64.861,64.749,64.797,728310000.0
2009-03-24 18:30:00,64.829,64.854,64.763,64.829,899590000.0
2009-03-24 18:45:00,64.838,64.876,64.772,64.864,1302020000.0
2009-03-24 19:00:00,64.874,64.878,64.81,64.874,1256340000.0
2009-03-24 19:15:00,64.89,65.118,64.852,65.025,1069140000.0
2009-03-24 19:30:00,65.014,65.042,64.822,64.849,1101360000.0
2009-03-24 19:45:00,64.887,64.908,64.794,64.826,1018380000.0
2009-03-24 20:00:00,64.854,64.964,64.821,64.852,1377640000.0
2009-03-24 20:15:00,64.873,64.895,64.795,64.822,1127250000.0
2009-03-24 20:30:00,64.838,64.838,64.72,64.753,1210970000.0
2009-03-24 20:45:00,64.769,64.79,64.651,64.672,1390140000.0
2009-03-24 21:00:00,64.692,64.743,64.609,64.624,1157600000.0
2009-03-24 21:15:00,64.649,64.673,64.604,64.645,1390360000.0
2009-03-24 21:30:00,64.663,64.695,64.62,64.677,1561890000.0
2009-03-24 21:45:00,64.685,64.704,64.555,64.562,1418120000.0
2009-03-24 22:00:00,64.552,64.572,64.5,64.547,1153280000.0
2009-03-24 22:15:00,64.561,64.575,64.505,64.528,1431530000.0
2009-03-24 22:30:00,64.558,64.612,64.536,64.596,1269680000.0
2009-03-24 22:45:00,64.614,64.65,64.565,64.585,1279370000.0
2009-03-24 23:00:00,64.606,64.63,64.477,64.519,999730000.0
2009-03-24 23:15:00,64.507,64.639,64.491,64.62,936170000.0
2009-03-24 23:30:00,64.652,64.687,64.633,64.687,606180000.0
2009-03-24 23:45:00,64.717,64.732,64.604,64.663,739460000.0
2009-03-25 00:00:00,64.674,64.783,64.657,64.767,993670000.0
2009-03-25 00:15:00,64.794,64.794,64.757,64.78,1146680000.0
2009-03-25 00:30:00,64.797,64.841,64.779,64.798,1239880000.0
2009-03-25 00:45:00,64.813,64.882,64.792,64.87,974320000.0
2009-03-25 01:00:00,64.873,64.904,64.854,64.871,875100000.0
2009-03-25 01:15:00,64.894,64.894,64.821,64.822,916990000.0
2009-03-25 01:30:00,64.845,64.936,64.822,64.911,1296480000.0
2009-03-25 01:45:00,64.934,64.981,64.879,64.972,959270000.0
2009-03-25 02:00:00,64.976,64.993,64.892,64.897,872000000.0
2009-03-25 02:15:00,64.922,64.922,64.724,64.761,879770000.0
2009-03-25 02:30:00,64.772,64.786,64.691,64.732,773750000.0
2009-03-25 02:45:00,64.754,64.76,64.557,64.57,1042710000.0
2009-03-25 03:00:00,64.597,64.597,64.394,64.416,910110000.0
2009-03-25 03:15:00,64.398,64.546,64.386,64.497,869540000.0
2009-03-25 03:30:00,64.503,64.591,64.482,64.586,906240000.0
2009-03-25 03:45:00,64.609,64.635,64.56,64.581,933930000.0
2009-03-25 04:00:00,64.592,64.595,64.541,64.557,778520000.0
2009-03-25 04:15:00,64.576,64.576,64.494,64.499,973280000.0
2009-03-25 04:30:00,64.514,64.557,64.447,64.545,1000710000.0
2009-03-25 04:45:00,64.561,64.561,64.449,64.462,979260000.0
2009-03-25 05:00:00,64.502,64.511,64.439,64.504,968950000.0
2009-03-25 05:15:00,64.506,64.545,64.48,64.504,1024840000.0
2009-03-25 05:30:00,64.505,64.575,64.453,64.575,1146720000.0
2009-03-25 05:45:00,64.573,64.602,64.511,64.538,850610000.0
2009-03-25 06:00:00,64.544,64.703,64.519,64.677,916480000.0
2009-03-25 06:15:00,64.695,64.695,64.603,64.616,733440000.0
2009-03-25 06:30:00,64.629,64.63,64.54,64.557,883710000.0
2009-03-25 06:45:00,64.572,64.572,64.528,64.554,1277090000.0
2009-03-25 07:00:00,64.564,64.579,64.539,64.548,1257820000.0
2009-03-25 07:15:00,64.546,64.573,64.348,64.396,1018990000.0
2009-03-25 07:30:00,64.424,64.425,64.281,64.383,1058030000.0
2009-03-25 07:45:00,64.415,64.476,64.379,64.45,1025740000.0
2009-03-25 08:00:00,64.456,64.513,64.349,64.499,1302420000.0
2009-03-25 08:15:00,64.509,64.565,64.486,64.51,1147780000.0
2009-03-25 08:30:00,64.525,64.526,64.376,64.476,937740000.0
2009-03-25 08:45:00,64.458,64.5,64.395,64.405,178420000.0
2009-03-25 09:00:00,64.416,64.528,64.398,64.455,200260000.0
2009-03-25 09:15:00,64.459,64.475,64.406,64.438,204460000.0
2009-03-25 09:30:00,64.438,64.509,64.392,64.505,189090000.0
2009-03-25 09:45:00,64.498,64.591,64.473,64.563,201640000.0
2009-03-25 10:00:00,64.572,64.607,64.526,64.548,222420000.0
2009-03-25 10:15:00,64.556,64.572,64.459,64.463,214830000.0
2009-03-25 10:30:00,64.447,64.447,64.277,64.417,215820000.0
2009-03-25 10:45:00,64.423,64.523,64.329,64.484,175860000.0
2009-03-25 11:00:00,64.49,64.547,64.447,64.535,214910000.0
2009-03-25 11:15:00,64.558,64.578,64.494,64.54,181920000.0
2009-03-25 11:30:00,64.541,64.627,64.524,64.621,204570000.0
2009-03-25 11:45:00,64.651,64.651,64.531,64.575,190520000.0
2009-03-25 12:00:00,64.495,64.603,64.485,64.523,236670000.0
2009-03-25 12:15:00,64.545,64.58,64.49,64.502,216100000.0
2009-03-25 12:30:00,64.511,64.729,64.484,64.719,221700000.0
2009-03-25 12:45:00,64.728,64.748,64.622,64.639,182570000.0
2009-03-25 13:00:00,64.651,64.712,64.642,64.668,227540000.0
2009-03-25 13:15:00,64.675,64.698,64.629,64.638,192790000.0
2009-03-25 13:30:00,64.648,64.659,64.538,64.588,211440000.0
2009-03-25 13:45:00,64.631,64.648,64.575,64.629,194870000.0
2009-03-25 14:00:00,64.635,64.692,64.607,64.644,197810000.0
2009-03-25 14:15:00,64.655,64.66,64.592,64.642,209120000.0
2009-03-25 14:30:00,64.666,64.763,64.666,64.7,215150000.0
2009-03-25 14:45:00,64.7,64.8,64.682,64.792,200540000.0
2009-03-25 15:00:00,64.801,64.895,64.785,64.844,356510000.0
2009-03-25 15:15:00,64.879,64.893,64.76,64.77,1373030000.0
2009-03-25 15:30:00,64.796,64.796,64.714,64.734,1213950000.0
2009-03-25 15:45:00,64.753,64.841,64.346,64.444,1209310000.0
2009-03-25 16:00:00,64.455,64.683,64.266,64.683,1492680000.0
2009-03-25 16:15:00,64.651,64.688,64.496,64.622,1441880000.0
2009-03-25 16:30:00,64.636,64.764,64.558,64.693,1249000000.0
2009-03-25 16:45:00,64.703,64.728,64.597,64.597,1351630000.0
2009-03-25 17:00:00,64.604,64.68,64.512,64.607,1327130000.0
2009-03-25 17:15:00,64.622,64.632,64.576,64.618,1317320000.0
2009-03-25 17:30:00,64.64,64.703,64.617,64.644,1142050000.0
2009-03-25 17:45:00,64.647,64.745,64.623,64.686,1109100000.0
2009-03-25 18:00:00,64.723,64.764,64.676,64.72,962680000.0
2009-03-25 18:15:00,64.732,64.799,64.69,64.758,707730000.0
2009-03-25 18:30:00,64.794,64.807,64.739,64.785,875790000.0
2009-03-25 18:45:00,64.806,64.844,64.76,64.773,1276780000.0
2009-03-25 19:00:00,64.782,64.862,64.7,64.785,1233120000.0
2009-03-25 19:15:00,64.802,64.802,64.628,64.726,1033350000.0
2009-03-25 19:30:00,64.741,64.741,64.551,64.595,1070790000.0
2009-03-25 19:45:00,64.615,64.653,64.575,64.646,1010890000.0
2009-03-25 20:00:00,64.656,64.656,64.307,64.408,1331480000.0
2009-03-25 20:15:00,64.431,64.505,64.386,64.413,1119090000.0
2009-03-25 20:30:00,64.427,64.427,64.321,64.338,1162940000.0
2009-03-25 20:45:00,64.357,64.432,64.308,64.391,1386780000.0
2009-03-25 21:00:00,64.412,64.412,64.27,64.276,1097470000.0
2009-03-25 21:15:00,64.288,64.309,64.207,64.22,1350850000.0
2009-03-25 21:30:00,64.24,64.336,64.22,64.309,1540670000.0
2009-03-25 21:45:00,64.322,64.483,64.3,64.462,1377340000.0
2009-03-25 22:00:00,64.476,64.493,64.4,64.416,1124090000.0
2009-03-25 22:15:00,64.461,64.619,64.411,64.551,1422260000.0
2009-03-25 22:30:00,64.581,64.602,64.514,64.556,1282110000.0
2009-03-25 22:45:00,64.576,64.664,64.524,64.548,1219400000.0
2009-03-25 23:00:00,64.578,64.606,64.51,64.566,910580000.0
2009-03-25 23:15:00,64.607,64.623,64.57,64.6,580790000.0
2009-03-25 23:30:00,64.635,64.661,64.576,64.661,582640000.0
2009-03-25 23:45:00,64.658,64.687,64.613,64.681,596110000.0
2009-03-26 00:00:00,64.675,64.694,64.583,64.586,861890000.0
2009-03-26 00:15:00,64.623,64.623,64.52,64.529,1016800000.0
2009-03-26 00:30:00,64.558,64.579,64.52,64.545,1134750000.0
2009-03-26 00:45:00,64.585,64.612,64.537,64.572,1022170000.0
2009-03-26 01:00:00,64.589,64.631,64.57,64.599,829490000.0
2009-03-26 01:15:00,64.594,64.626,64.55,64.558,815680000.0
2009-03-26 01:30:00,64.59,64.71,64.575,64.67,1216040000.0
2009-03-26 01:45:00,64.684,64.753,64.61,64.73,942350000.0
2009-03-26 02:00:00,64.768,64.845,64.754,64.806,883740000.0
2009-03-26 02:15:00,64.842,64.853,64.762,64.781,840190000.0
2009-03-26 02:30:00,64.804,64.817,64.722,64.735,845530000.0
2009-03-26 02:45:00,64.749,64.769,64.703,64.718,1021570000.0
2009-03-26 03:00:00,64.734,64.773,64.715,64.76,937920000.0
2009-03-26 03:15:00,64.766,64.776,64.707,64.769,1029710000.0
2009-03-26 03:30:00,64.784,64.788,64.69,64.696,975530000.0
2009-03-26 03:45:00,64.727,64.734,64.657,64.71,1011870000.0
2009-03-26 04:00:00,64.723,64.759,64.692,64.737,896130000.0
2009-03-26 04:15:00,64.747,64.747,64.684,64.735,944990000.0
2009-03-26 04:30:00,64.745,64.75,64.658,64.687,1007560000.0
2009-03-26 04:45:00,64.697,64.707,64.66,64.705,922290000.0
2009-03-26 05:00:00,64.705,64.705,64.606,64.627,925790000.0
2009-03-26 05:15:00,64.634,64.674,64.573,64.657,956120000.0
2009-03-26 05:30:00,64.666,64.755,64.652,64.728,1106430000.0
2009-03-26 05:45:00,64.744,64.767,64.715,64.72,807080000.0
2009-03-26 06:00:00,64.765,64.765,64.681,64.736,898510000.0
2009-03-26 06:15:00,64.741,64.75,64.705,64.746,699490000.0
2009-03-26 06:30:00,64.754,64.763,64.674,64.698,829670000.0
2009-03-26 06:45:00,64.724,64.781,64.702,64.716,1217170000.0
2009-03-26 07:00:00,64.727,64.727,64.653,64.703,1189790000.0
2009-03-26 07:15:00,64.696,64.761,64.659,64.672,990670000.0
2009-03-26 07:30:00,64.7,64.722,64.667,64.703,978600000.0
2009-03-26 07:45:00,64.723,64.768,64.678,64.75,959520000.0
2009-03-26 08:00:00,64.772,64.78,64.665,64.727,1218530000.0
2009-03-26 08:15:00,64.733,64.767,64.695,64.747,1077710000.0
2009-03-26 08:30:00,64.758,64.784,64.732,64.755,889350000.0
2009-03-26 08:45:00,64.774,64.929,64.743,64.929,197140000.0
2009-03-26 09:00:00,64.96,64.961,64.867,64.922,192000000.0
2009-03-26 09:15:00,64.917,65.072,64.895,65.021,204650000.0
2009-03-26 09:30:00,65.012,65.082,64.975,65.052,181180000.0
2009-03-26 09:45:00,65.051,65.091,65.02,65.035,199480000.0
2009-03-26 10:00:00,65.051,65.051,64.927,64.978,214070000.0
2009-03-26 10:15:00,64.985,65.013,64.934,64.971,205380000.0
2009-03-26 10:30:00,64.989,64.989,64.903,64.977,208780000.0
2009-03-26 10:45:00,65.009,65.016,64.915,65.005,178440000.0
2009-03-26 11:00:00,65.016,65.074,65.006,65.018,191460000.0
2009-03-26 11:15:00,65.027,65.033,64.965,65.006,182620000.0
2009-03-26 11:30:00,65.028,65.104,64.99,65.024,203140000.0
2009-03-26 11:45:00,65.053,65.077,65.017,65.062,181820000.0
2009-03-26 12:00:00,65.072,65.074,65.003,65.019,200180000.0
2009-03-26 12:15:00,65.044,65.064,64.995,65.059,188450000.0
2009-03-26 12:30:00,65.081,65.148,65.044,65.14,232960000.0
2009-03-26 12:45:00,65.154,65.235,65.067,65.221,198830000.0
2009-03-26 13:00:00,65.233,65.297,65.15,65.187,230880000.0
2009-03-26 13:15:00,65.195,65.21,65.131,65.137,212730000.0
2009-03-26 13:30:00,65.13,65.162,65.096,65.12,203780000.0
2009-03-26 13:45:00,65.132,65.137,65.048,65.104,229810000.0
2009-03-26 14:00:00,65.13,65.154,65.084,65.147,219380000.0
2009-03-26 14:15:00,65.162,65.21,65.121,65.132,204980000.0
2009-03-26 14:30:00,65.131,65.189,65.076,65.113,213380000.0
2009-03-26 14:45:00,65.127,65.131,64.989,65.021,210440000.0
2009-03-26 15:00:00,65.031,65.097,64.971,65.059,356740000.0
2009-03-26 15:15:00,65.079,65.14,65.039,65.119,1374500000.0
2009-03-26 15:30:00,65.124,65.233,65.094,65.233,1224580000.0
2009-03-26 15:45:00,65.256,65.298,65.065,65.111,1221510000.0
2009-03-26 16:00:00,65.118,65.336,65.107,65.211,1513260000.0
2009-03-26 16:15:00,65.224,65.237,65.125,65.208,1466740000.0
2009-03-26 16:30:00,65.229,65.269,65.145,65.223,1288970000.0
2009-03-26 16:45:00,65.219,65.289,65.195,65.275,1410830000.0
2009-03-26 17:00:00,65.28,65.345,65.253,65.31,1340610000.0
2009-03-26 17:15:00,65.327,65.334,65.257,65.295,1321060000.0
2009-03-26 17:30:00,65.307,65.365,65.268,65.35,1132860000.0
2009-03-26 17:45:00,65.363,65.363,65.229,65.237,1146020000.0
2009-03-26 18:00:00,65.241,65.273,65.213,65.261,978580000.0
2009-03-26 18:15:00,65.281,65.281,65.15,65.181,726200000.0
2009-03-26 18:30:00,65.196,65.266,65.181,65.248,940530000.0
2009-03-26 18:45:00,65.244,65.244,65.123,65.146,1291440000.0
2009-03-26 19:00:00,65.154,65.235,65.133,65.213,1229170000.0
2009-03-26 19:15:00,65.237,65.333,65.211,65.287,1075590000.0
2009-03-26 19:30:00,65.302,65.314,65.201,65.218,1099680000.0
2009-03-26 19:45:00,65.223,65.245,65.176,65.208,901360000.0
2009-03-26 20:00:00,65.235,65.303,65.207,65.297,1210710000.0
2009-03-26 20:15:00,65.306,65.312,65.239,65.268,1139360000.0
2009-03-26 20:30:00,65.282,65.291,65.232,65.267,1204260000.0
2009-03-26 20:45:00,65.293,65.313,65.241,65.241,1374360000.0
2009-03-26 21:00:00,65.262,65.262,65.192,65.233,1136810000.0
2009-03-26 21:15:00,65.242,65.313,65.188,65.297,1408090000.0
2009-03-26 21:30:00,65.303,65.319,65.277,65.278,1413490000.0
2009-03-26 21:45:00,65.315,65.442,65.309,65.389,1377800000.0
2009-03-26 22:00:00,65.397,65.477,65.318,65.436,1188790000.0
2009-03-26 22:15:00,65.466,65.466,65.404,65.444,1445330000.0
2009-03-26 22:30:00,65.458,65.458,65.411,65.417,1256840000.0
2009-03-26 22:45:00,65.432,65.471,65.383,65.383,1328090000.0
2009-03-26 23:00:00,65.426,65.457,65.4,65.423,910030000.0
2009-03-26 23:15:00,65.435,65.476,65.42,65.421,947930000.0
2009-03-26 23:30:00,65.425,65.461,65.41,65.438,533990000.0
2009-03-26 23:45:00,65.449,65.522,65.437,65.498,644320000.0
2009-03-27 00:00:00,65.513,65.513,65.43,65.435,923140000.0
2009-03-27 00:15:00,65.434,65.434,65.38,65.4,1204620000.0
2009-03-27 00:30:00,65.427,65.497,65.384,65.495,1218300000.0
2009-03-27 00:45:00,65.495,65.507,65.44,65.477,806020000.0
2009-03-27 01:00:00,65.505,65.505,65.438,65.443,755670000.0
2009-03-27 01:15:00,65.461,65.461,65.398,65.424,1008430000.0
2009-03-27 01:30:00,65.411,65.451,65.371,65.44,1278070000.0
2009-03-27 01:45:00,65.408,65.417,65.349,65.393,952880000.0
2009-03-27 02:00:00,65.386,65.395,65.291,65.302,879680000.0
2009-03-27 02:15:00,65.324,65.384,65.25,65.344,862540000.0
2009-03-27 02:30:00,65.365,65.56,65.343,65.447,774120000.0
2009-03-27 02:45:00,65.456,65.492,65.261,65.432,1050960000.0
2009-03-27 03:00:00,65.442,65.482,65.372,65.437,846030000.0
2009-03-27 03:15:00,65.437,65.551,65.383,65.551,944430000.0
2009-03-27 03:30:00,65.573,65.573,65.48,65.499,933240000.0
2009-03-27 03:45:00,65.514,65.514,65.374,65.379,960070000.0
2009-03-27 04:00:00,65.405,65.424,65.229,65.326,818980000.0
2009-03-27 04:15:00,65.334,65.359,65.292,65.319,873780000.0
2009-03-27 04:30:00,65.326,65.326,65.262,65.305,781800000.0
2009-03-27 04:45:00,65.317,65.347,65.215,65.22,914980000.0
2009-03-27 05:00:00,65.232,65.262,65.162,65.242,906920000.0
2009-03-27 05:15:00,65.256,65.257,65.191,65.206,938350000.0
2009-03-27 05:30:00,65.223,65.255,65.181,65.255,1074150000.0
2009-03-27 05:45:00,65.262,65.263,65.191,65.238,749490000.0
2009-03-27 06:00:00,65.272,65.279,65.228,65.274,839000000.0
2009-03-27 06:15:00,65.262,65.294,65.231,65.252,681530000.0
2009-03-27 06:30:00,65.259,65.261,65.193,65.207,776890000.0
2009-03-27 06:45:00,65.208,65.229,65.183,65.215,1284860000.0
2009-03-27 07:00:00,65.222,65.264,65.171,65.194,1009520000.0
2009-03-27 07:15:00,65.184,65.255,65.171,65.238,1065420000.0
2009-03-27 07:30:00,65.252,65.252,65.171,65.179,1074640000.0
2009-03-27 07:45:00,65.194,65.194,65.125,65.129,1016010000.0
2009-03-27 08:00:00,65.153,65.171,64.974,65.079,1320450000.0
2009-03-27 08:15:00,65.093,65.112,65.019,65.054,1144520000.0
2009-03-27 08:30:00,65.063,65.063,64.825,64.829,933630000.0
2009-03-27 08:45:00,64.838,64.863,64.753,64.803,191440000.0
2009-03-27 09:00:00,64.814,64.91,64.803,64.884,186080000.0
2009-03-27 09:15:00,64.876,64.883,64.788,64.854,195090000.0
2009-03-27 09:30:00,64.844,64.935,64.827,64.896,195600000.0
2009-03-27 09:45:00,64.898,64.922,64.854,64.89,222530000.0
2009-03-27 10:00:00,64.9,64.963,64.875,64.95,224620000.0
2009-03-27 10:15:00,64.943,64.98,64.912,64.973,230360000.0
2009-03-27 10:30:00,64.978,65.027,64.92,65.007,208830000.0
2009-03-27 10:45:00,65.021,65.026,64.959,65.019,193200000.0
2009-03-27 11:00:00,65.026,65.026,64.892,64.967,169280000.0
2009-03-27 11:15:00,64.995,64.995,64.849,64.966,191820000.0
2009-03-27 11:30:00,64.97,64.996,64.898,64.948,212990000.0
2009-03-27 11:45:00,64.981,65.03,64.899,64.927,202910000.0
2009-03-27 12:00:00,64.954,64.965,64.604,64.605,232990000.0
2009-03-27 12:15:00,64.645,64.853,64.568,64.793,202300000.0
2009-03-27 12:30:00,64.815,64.828,64.724,64.777,228710000.0
2009-03-27 12:45:00,64.794,64.8,64.675,64.703,225750000.0
2009-03-27 13:00:00,64.733,64.799,64.697,64.721,221750000.0
2009-03-27 13:15:00,64.724,64.731,64.662,64.731,206310000.0
2009-03-27 13:30:00,64.721,64.772,64.435,64.479,186710000.0
2009-03-27 13:45:00,64.505,64.53,64.123,64.256,227940000.0
2009-03-27 14:00:00,64.272,64.395,64.243,64.32,221360000.0
2009-03-27 14:15:00,64.347,64.428,64.32,64.32,223850000.0
2009-03-27 14:30:00,64.351,64.519,64.34,64.484,237060000.0
2009-03-27 14:45:00,64.483,64.603,64.466,64.557,199130000.0
2009-03-27 15:00:00,64.584,64.614,64.379,64.39,353680000.0
2009-03-27 15:15:00,64.426,64.456,64.358,64.456,1368280000.0
2009-03-27 15:30:00,64.48,64.493,64.395,64.461,1217110000.0
2009-03-27 15:45:00,64.473,64.541,64.432,64.524,1218640000.0
2009-03-27 16:00:00,64.525,64.575,64.467,64.505,1534930000.0
2009-03-27 16:15:00,64.527,64.674,64.474,64.608,1459040000.0
2009-03-27 16:30:00,64.627,64.628,64.555,64.562,1286770000.0
2009-03-27 16:45:00,64.572,64.694,64.572,64.665,1355570000.0
2009-03-27 17:00:00,64.672,64.673,64.608,64.639,1324660000.0
2009-03-27 17:15:00,64.656,64.796,64.601,64.738,1339560000.0
2009-03-27 17:30:00,64.763,64.763,64.659,64.715,1052870000.0
2009-03-27 17:45:00,64.739,64.811,64.678,64.682,1139210000.0
2009-03-27 18:00:00,64.708,64.868,64.688,64.815,987240000.0
2009-03-27 18:15:00,64.823,64.833,64.757,64.821,723400000.0
2009-03-27 18:30:00,64.781,64.861,64.774,64.802,923290000.0
2009-03-27 18:45:00,64.806,64.828,64.703,64.715,1292930000.0
2009-03-27 19:00:00,64.719,64.787,64.686,64.758,1264790000.0
2009-03-27 19:15:00,64.773,64.802,64.696,64.747,953840000.0
2009-03-27 19:30:00,64.742,64.792,64.657,64.702,1089830000.0
2009-03-27 19:45:00,64.734,64.756,64.655,64.66,1009010000.0
2009-03-27 20:00:00,64.667,64.732,64.654,64.732,1353750000.0
2009-03-27 20:15:00,64.734,64.792,64.695,64.744,1117590000.0
2009-03-27 20:30:00,64.751,64.778,64.701,64.707,1218610000.0
2009-03-27 20:45:00,64.729,64.729,64.652,64.68,1379130000.0
2009-03-27 21:00:00,64.716,64.719,64.645,64.672,1062940000.0
2009-03-27 21:15:00,64.681,64.691,64.633,64.655,1145450000.0
2009-03-27 21:30:00,64.659,64.659,64.61,64.641,1343780000.0
2009-03-27 21:45:00,64.652,64.653,64.592,64.619,1414450000.0
2009-03-27 22:00:00,64.64,64.648,64.603,64.62,1179200000.0
2009-03-27 22:15:00,64.634,64.634,64.548,64.567,1433060000.0
2009-03-27 22:30:00,64.571,64.586,64.542,64.543,1271010000.0
2009-03-27 22:45:00,64.574,64.598,64.535,64.561,1292280000.0
2009-03-30 02:00:00,64.546,64.591,64.513,64.56,967150000.0
2009-03-30 02:15:00,64.571,64.672,64.552,64.642,1369700000.0
2009-03-30 02:30:00,64.652,64.708,64.641,64.649,984190000.0
2009-03-30 02:45:00,64.661,64.67,64.573,64.579,967020000.0
2009-03-30 03:00:00,64.597,64.623,64.546,64.602,1084870000.0
2009-03-30 03:15:00,64.599,64.606,64.515,64.531,1233290000.0
2009-03-30 03:30:00,64.543,64.543,64.381,64.424,1285840000.0
2009-03-30 03:45:00,64.44,64.502,64.417,64.488,1129070000.0
2009-03-30 04:00:00,64.5,64.538,64.364,64.416,811410000.0
2009-03-30 04:15:00,64.433,64.433,64.294,64.324,907010000.0
2009-03-30 04:30:00,64.336,64.353,64.249,64.283,1022120000.0
2009-03-30 04:45:00,64.283,64.319,64.241,64.272,1066610000.0
2009-03-30 05:00:00,64.289,64.365,64.286,64.327,1301360000.0
2009-03-30 05:15:00,64.365,64.372,64.307,64.309,1248660000.0
2009-03-30 05:30:00,64.347,64.347,64.271,64.292,1448650000.0
2009-03-30 05:45:00,64.319,64.385,64.293,64.352,1243740000.0
2009-03-30 06:00:00,64.357,64.365,63.982,64.042,1402050000.0
2009-03-30 06:15:00,64.067,64.088,63.701,63.783,1557550000.0
2009-03-30 06:30:00,63.798,63.898,63.765,63.847,1400290000.0
2009-03-30 06:45:00,63.859,63.907,63.795,63.816,1138120000.0
2009-03-30 07:00:00,63.839,63.877,63.796,63.828,1389030000.0
2009-03-30 07:15:00,63.829,63.831,63.535,63.59,1195180000.0
2009-03-30 07:30:00,63.614,63.808,63.597,63.796,1149920000.0
2009-03-30 07:45:00,63.796,63.796,63.627,63.715,1342750000.0
2009-03-30 08:00:00,63.723,63.749,63.462,63.482,1031950000.0
2009-03-30 08:15:00,63.501,63.622,63.383,63.475,1084780000.0
2009-03-30 08:30:00,63.474,63.558,63.441,63.512,1053240000.0
2009-03-30 08:45:00,63.511,63.532,63.321,63.404,1241370000.0
2009-03-30 09:00:00,63.426,63.475,63.232,63.25,1290610000.0
2009-03-30 09:15:00,63.268,63.311,63.064,63.131,899970000.0
2009-03-30 09:30:00,63.159,63.164,62.948,62.978,723080000.0
2009-03-30 09:45:00,62.985,63.145,62.968,63.125,998450000.0
2009-03-30 10:00:00,63.128,63.253,63.109,63.247,1156160000.0
2009-03-30 10:15:00,63.261,63.305,63.169,63.286,1152050000.0
2009-03-30 10:30:00,63.303,63.337,63.2,63.225,1318670000.0
2009-03-30 10:45:00,63.238,63.344,63.221,63.334,1343360000.0
2009-03-30 11:00:00,63.365,63.437,63.339,63.423,1392240000.0
2009-03-30 11:15:00,63.423,63.552,63.413,63.511,1275720000.0
2009-03-30 11:30:00,63.523,63.523,63.43,63.478,1471430000.0
2009-03-30 11:45:00,63.505,63.526,63.396,63.396,1534690000.0
2009-03-30 12:00:00,63.41,63.44,63.373,63.382,1219940000.0
2009-03-30 12:15:00,63.403,63.406,63.326,63.373,1246410000.0
2009-03-30 12:30:00,63.402,63.498,63.368,63.497,1401470000.0
2009-03-30 12:45:00,63.512,63.565,63.441,63.525,308110000.0
2009-03-30 13:00:00,63.547,63.547,63.474,63.524,181030000.0
2009-03-30 13:15:00,63.547,63.558,63.454,63.543,190340000.0
2009-03-30 13:30:00,63.539,63.654,63.539,63.597,206660000.0
2009-03-30 13:45:00,63.614,63.734,63.611,63.709,212750000.0
2009-03-30 14:00:00,63.715,63.773,63.678,63.746,172510000.0
2009-03-30 14:15:00,63.767,63.818,63.74,63.768,187110000.0
2009-03-30 14:30:00,63.784,63.799,63.691,63.703,185640000.0
2009-03-30 14:45:00,63.707,63.721,63.636,63.654,192060000.0
2009-03-30 15:00:00,63.675,63.705,63.636,63.654,169790000.0
2009-03-30 15:15:00,63.67,63.692,63.522,63.579,199090000.0
2009-03-30 15:30:00,63.57,63.6,63.467,63.491,205970000.0
2009-03-30 15:45:00,63.476,63.607,63.456,63.553,207850000.0
2009-03-30 16:00:00,63.57,63.576,63.424,63.547,189640000.0
2009-03-30 16:15:00,63.557,63.68,63.502,63.669,199110000.0
2009-03-30 16:30:00,63.65,63.65,63.532,63.578,184950000.0
2009-03-30 16:45:00,63.578,63.635,63.557,63.61,161120000.0
2009-03-30 17:00:00,63.605,63.658,63.562,63.642,179710000.0
2009-03-30 17:15:00,63.644,63.82,63.625,63.775,202680000.0
2009-03-30 17:30:00,63.776,63.824,63.617,63.815,175380000.0
2009-03-30 17:45:00,63.832,63.964,63.817,63.942,190570000.0
2009-03-30 18:00:00,63.97,63.996,63.843,63.844,201070000.0
2009-03-30 18:15:00,63.865,63.964,63.862,63.963,181250000.0
2009-03-30 18:30:00,63.969,64.044,63.934,64.026,194830000.0
2009-03-30 18:45:00,64.047,64.047,63.977,63.982,162380000.0
2009-03-30 19:00:00,63.974,64.0,63.92,63.993,155750000.0
2009-03-30 19:15:00,64.005,64.007,63.918,63.994,858410000.0
2009-03-30 19:30:00,63.994,64.007,63.812,63.864,1117550000.0
2009-03-30 19:45:00,63.847,63.848,63.692,63.754,1273450000.0
2009-03-30 20:00:00,63.784,63.851,63.645,63.673,999410000.0
2009-03-30 20:15:00,63.69,63.8,63.685,63.7,1057920000.0
2009-03-30 20:30:00,63.716,63.726,63.666,63.67,1004950000.0
2009-03-30 20:45:00,63.682,63.711,63.642,63.65,1237000000.0
2009-03-30 21:00:00,63.652,63.767,63.642,63.755,1257370000.0
2009-03-30 21:15:00,63.772,63.792,63.693,63.713,877050000.0
2009-03-30 21:30:00,63.732,63.745,63.67,63.705,735570000.0
2009-03-30 21:45:00,63.72,63.814,63.701,63.808,915450000.0
2009-03-30 22:00:00,63.812,63.814,63.779,63.797,696120000.0
2009-03-30 22:15:00,63.82,63.825,63.745,63.752,1019390000.0
2009-03-30 22:30:00,63.771,63.781,63.724,63.769,906780000.0
2009-03-30 22:45:00,63.794,63.824,63.773,63.797,846820000.0
2009-03-30 23:00:00,63.823,63.829,63.776,63.795,866700000.0
2009-03-30 23:15:00,63.818,63.845,63.779,63.839,894480000.0
2009-03-30 23:30:00,63.862,63.865,63.806,63.809,877010000.0
2009-03-30 23:45:00,63.846,63.94,63.809,63.928,808880000.0
2009-03-31 00:00:00,63.942,64.068,63.933,63.987,918570000.0
2009-03-31 00:15:00,64.0,64.0,63.891,63.896,903970000.0
2009-03-31 00:30:00,63.911,63.96,63.87,63.953,911790000.0
2009-03-31 00:45:00,63.977,63.977,63.899,63.925,921200000.0
2009-03-31 01:00:00,63.954,63.957,63.861,63.87,1039450000.0
2009-03-31 01:15:00,63.884,63.893,63.813,63.853,821190000.0
2009-03-31 01:30:00,63.877,63.893,63.831,63.877,839620000.0
2009-03-31 01:45:00,63.889,63.937,63.831,63.866,873590000.0
2009-03-31 02:00:00,63.885,64.098,63.841,64.077,1089630000.0
2009-03-31 02:15:00,64.095,64.121,64.044,64.106,1086430000.0
2009-03-31 02:30:00,64.134,64.269,64.102,64.269,996900000.0
2009-03-31 02:45:00,64.292,64.536,64.231,64.455,1094450000.0
2009-03-31 03:00:00,64.45,64.64,64.416,64.483,901960000.0
2009-03-31 03:15:00,64.505,64.505,64.37,64.37,1090570000.0
2009-03-31 03:30:00,64.4,64.511,64.381,64.506,981820000.0
2009-03-31 03:45:00,64.529,64.599,64.421,64.532,988220000.0
2009-03-31 04:00:00,64.559,64.579,64.428,64.579,909510000.0
2009-03-31 04:15:00,64.593,64.593,64.508,64.533,1007020000.0
2009-03-31 04:30:00,64.547,64.595,64.512,64.538,808520000.0
2009-03-31 04:45:00,64.555,64.57,64.497,64.551,927500000.0
2009-03-31 05:00:00,64.561,64.565,64.458,64.485,991590000.0
2009-03-31 05:15:00,64.504,64.592,64.482,64.549,928140000.0
2009-03-31 05:30:00,64.59,64.737,64.55,64.696,794290000.0
2009-03-31 05:45:00,64.718,64.75,64.653,64.673,991930000.0
2009-03-31 06:00:00,64.693,64.693,64.565,64.58,1017350000.0
2009-03-31 06:15:00,64.596,64.613,64.429,64.464,1033580000.0
2009-03-31 06:30:00,64.484,64.591,64.464,64.575,1192430000.0
2009-03-31 06:45:00,64.585,64.631,64.562,64.604,965100000.0
2009-03-31 07:00:00,64.592,64.592,64.533,64.557,831600000.0
2009-03-31 07:15:00,64.556,64.584,64.494,64.544,1196720000.0
2009-03-31 07:30:00,64.552,64.564,64.49,64.49,1243910000.0
2009-03-31 07:45:00,64.513,64.513,64.334,64.399,974850000.0
2009-03-31 08:00:00,64.406,64.517,64.348,64.506,1014380000.0
2009-03-31 08:15:00,64.513,64.691,64.488,64.622,965690000.0
2009-03-31 08:30:00,64.643,64.803,64.587,64.717,1233760000.0
2009-03-31 08:45:00,64.754,64.754,64.596,64.627,1100810000.0
2009-03-31 09:00:00,64.642,64.659,64.496,64.595,1092100000.0
2009-03-31 09:15:00,64.608,64.633,64.51,64.543,1298090000.0
2009-03-31 09:30:00,64.543,64.552,64.446,64.501,979820000.0
2009-03-31 09:45:00,64.536,64.702,64.524,64.608,963960000.0
2009-03-31 10:00:00,64.592,64.67,64.57,64.618,964750000.0
2009-03-31 10:15:00,64.64,64.642,64.536,64.555,654300000.0
2009-03-31 10:30:00,64.574,64.666,64.556,64.579,974120000.0
2009-03-31 10:45:00,64.611,64.62,64.546,64.554,1230510000.0
2009-03-31 11:00:00,64.567,64.633,64.482,64.62,1127680000.0
2009-03-31 11:15:00,64.629,64.689,64.58,64.638,938240000.0
2009-03-31 11:30:00,64.638,64.703,64.562,64.649,966250000.0
2009-03-31 11:45:00,64.671,64.709,64.63,64.64,997480000.0
2009-03-31 12:00:00,64.651,64.651,64.564,64.578,1235670000.0
2009-03-31 12:15:00,64.594,64.7,64.568,64.682,1177780000.0
2009-03-31 12:30:00,64.688,64.704,64.643,64.674,376920000.0
2009-03-31 12:45:00,64.687,64.728,64.659,64.702,208870000.0
2009-03-31 13:00:00,64.711,64.887,64.668,64.857,190080000.0
2009-03-31 13:15:00,64.87,64.87,64.728,64.728,221080000.0
2009-03-31 13:30:00,64.743,64.752,64.671,64.691,200840000.0
2009-03-31 13:45:00,64.7,64.766,64.679,64.743,231510000.0
2009-03-31 14:00:00,64.74,64.82,64.723,64.782,213220000.0
2009-03-31 14:15:00,64.798,64.798,64.738,64.784,197500000.0
2009-03-31 14:30:00,64.805,64.821,64.733,64.771,642430000.0
2009-03-31 14:45:00,64.793,64.818,64.753,64.76,1283620000.0
2009-03-31 15:00:00,64.78,64.798,64.694,64.769,1215050000.0
2009-03-31 15:15:00,64.783,64.792,64.7,64.748,1169770000.0
2009-03-31 15:30:00,64.76,64.771,64.609,64.659,1552490000.0
2009-03-31 15:45:00,64.683,64.721,64.535,64.573,1446620000.0
2009-03-31 16:00:00,64.584,64.624,64.547,64.605,1258870000.0
2009-03-31 16:15:00,64.629,64.679,64.591,64.647,1394280000.0
2009-03-31 16:30:00,64.664,64.813,64.643,64.773,1301410000.0
2009-03-31 16:45:00,64.769,64.905,64.674,64.886,1382710000.0
2009-03-31 17:00:00,64.914,65.132,64.832,65.104,1005520000.0
2009-03-31 17:15:00,65.122,65.122,64.975,65.038,1011610000.0
2009-03-31 17:30:00,65.044,65.161,65.016,65.144,1011800000.0
2009-03-31 17:45:00,65.159,65.159,65.018,65.124,700660000.0
2009-03-31 18:00:00,65.152,65.152,64.986,65.041,1024450000.0
2009-03-31 18:15:00,65.063,65.112,65.003,65.112,1272330000.0
2009-03-31 18:30:00,65.14,65.14,65.025,65.038,1211670000.0
2009-03-31 18:45:00,65.062,65.216,65.035,65.201,996880000.0
2009-03-31 19:00:00,65.231,65.231,65.101,65.176,1027450000.0
2009-03-31 19:15:00,65.18,65.18,65.091,65.119,1052860000.0
2009-03-31 19:30:00,65.134,65.175,65.069,65.076,1328970000.0
2009-03-31 19:45:00,65.089,65.089,64.946,64.951,1196730000.0
2009-03-31 20:00:00,64.974,65.057,64.946,65.046,1075370000.0
2009-03-31 20:15:00,65.067,65.133,65.054,65.097,1124250000.0
2009-03-31 20:30:00,65.104,65.104,64.99,65.05,1168020000.0
2009-03-31 20:45:00,65.081,65.129,65.012,65.099,1364680000.0
2009-03-31 21:00:00,65.123,65.133,65.064,65.089,1104850000.0
2009-03-31 21:15:00,65.104,65.152,65.073,65.152,1263470000.0
2009-03-31 21:30:00,65.172,65.172,65.07,65.089,1510390000.0
2009-03-31 21:45:00,65.103,65.103,64.959,65.036,1462140000.0
2009-03-31 22:00:00,65.049,65.081,64.954,64.979,1297420000.0
2009-03-31 22:15:00,64.996,65.03,64.886,64.89,1259360000.0
2009-03-31 22:30:00,64.914,64.988,64.9,64.924,1194050000.0
2009-03-31 22:45:00,64.932,64.992,64.924,64.938,1222660000.0
2009-03-31 23:00:00,64.946,64.946,64.81,64.816,1075310000.0
2009-03-31 23:15:00,64.826,64.896,64.821,64.868,889570000.0
2009-03-31 23:30:00,64.884,64.893,64.85,64.875,808360000.0
2009-03-31 23:45:00,64.894,64.928,64.873,64.916,672300000.0
2009-04-01 00:00:00,64.935,64.999,64.915,64.975,931190000.0
2009-04-01 00:15:00,64.969,64.993,64.921,64.978,1128730000.0
2009-04-01 00:30:00,64.985,65.004,64.959,64.994,1140260000.0
2009-04-01 00:45:00,65.011,65.083,64.991,65.001,910230000.0
2009-04-01 01:00:00,65.015,65.015,64.97,64.971,1048390000.0
2009-04-01 01:15:00,64.996,65.032,64.953,65.027,945760000.0
2009-04-01 01:30:00,65.022,65.043,64.961,65.015,1014370000.0
2009-04-01 01:45:00,65.033,65.287,65.001,65.241,879330000.0
2009-04-01 02:00:00,65.109,65.109,64.448,64.598,1033020000.0
2009-04-01 02:15:00,64.64,64.73,64.52,64.699,1013590000.0
2009-04-01 02:30:00,64.735,64.866,64.631,64.866,919270000.0
2009-04-01 02:45:00,64.886,64.911,64.73,64.76,988110000.0
2009-04-01 03:00:00,64.783,64.92,64.767,64.912,856120000.0
2009-04-01 03:15:00,64.944,65.139,64.905,65.118,1035270000.0
2009-04-01 03:30:00,65.125,65.125,64.977,65.058,921350000.0
2009-04-01 03:45:00,65.073,65.125,65.011,65.022,907540000.0
2009-04-01 04:00:00,65.039,65.039,64.895,64.907,852520000.0
2009-04-01 04:15:00,64.923,64.949,64.824,64.893,930520000.0
2009-04-01 04:30:00,64.894,64.93,64.824,64.888,750070000.0
2009-04-01 04:45:00,64.872,64.918,64.855,64.863,863940000.0
2009-04-01 05:00:00,64.874,64.88,64.803,64.837,1028880000.0
2009-04-01 05:15:00,64.844,64.845,64.769,64.781,936600000.0
2009-04-01 05:30:00,64.803,64.838,64.636,64.656,799330000.0
2009-04-01 05:45:00,64.696,64.785,64.661,64.756,1007290000.0
2009-04-01 06:00:00,64.778,64.796,64.596,64.682,1064240000.0
2009-04-01 06:15:00,64.685,64.685,64.566,64.595,1066460000.0
2009-04-01 06:30:00,64.615,64.672,64.583,64.655,1231480000.0
2009-04-01 06:45:00,64.662,64.737,64.64,64.666,987880000.0
2009-04-01 07:00:00,64.686,64.702,64.582,64.636,867400000.0
2009-04-01 07:15:00,64.652,64.82,64.601,64.775,1203790000.0
2009-04-01 07:30:00,64.781,64.803,64.718,64.775,1280560000.0
2009-04-01 07:45:00,64.783,64.84,64.754,64.818,1008810000.0
2009-04-01 08:00:00,64.835,64.835,64.689,64.721,1056500000.0
2009-04-01 08:15:00,64.721,64.819,64.697,64.796,987740000.0
2009-04-01 08:30:00,64.807,64.92,64.739,64.92,1250510000.0
2009-04-01 08:45:00,64.935,64.935,64.825,64.839,1135630000.0
2009-04-01 09:00:00,64.855,64.927,64.793,64.808,1154360000.0
2009-04-01 09:15:00,64.814,64.823,64.742,64.755,1330150000.0
2009-04-01 09:30:00,64.773,64.824,64.726,64.744,990490000.0
2009-04-01 09:45:00,64.784,64.784,64.658,64.712,982120000.0
2009-04-01 10:00:00,64.729,64.767,64.698,64.736,1008520000.0
2009-04-01 10:15:00,64.752,64.915,64.704,64.879,672700000.0
2009-04-01 10:30:00,64.895,64.977,64.85,64.935,1018450000.0
2009-04-01 10:45:00,64.919,64.985,64.866,64.92,1281750000.0
2009-04-01 11:00:00,64.94,64.956,64.855,64.907,1171240000.0
2009-04-01 11:15:00,64.905,64.933,64.847,64.901,982430000.0
2009-04-01 11:30:00,64.93,64.956,64.864,64.956,1005860000.0
2009-04-01 11:45:00,64.968,65.107,64.95,65.06,1042440000.0
2009-04-01 12:00:00,65.093,65.114,65.035,65.064,1315050000.0
2009-04-01 12:15:00,65.078,65.095,64.963,65.028,1187310000.0
2009-04-01 12:30:00,65.043,65.057,64.975,65.036,374190000.0
2009-04-01 12:45:00,65.027,65.029,64.961,65.008,191090000.0
2009-04-01 13:00:00,65.01,65.023,64.942,64.958,195670000.0
2009-04-01 13:15:00,64.963,64.974,64.896,64.937,213590000.0
2009-04-01 13:30:00,64.958,64.993,64.932,64.933,221040000.0
2009-04-01 13:45:00,64.941,64.98,64.801,64.878,210310000.0
2009-04-01 14:00:00,64.897,64.92,64.812,64.843,194520000.0
2009-04-01 14:15:00,64.843,64.88,64.719,64.865,190240000.0
2009-04-01 14:30:00,64.869,64.871,64.786,64.793,620130000.0
2009-04-01 14:45:00,64.795,64.816,64.68,64.743,1272120000.0
2009-04-01 15:00:00,64.756,64.756,64.647,64.66,1193880000.0
2009-04-01 15:15:00,64.674,64.736,64.641,64.658,1198290000.0
2009-04-01 15:30:00,64.69,64.773,64.665,64.769,1529830000.0
2009-04-01 15:45:00,64.791,64.791,64.688,64.742,1411560000.0
2009-04-01 16:00:00,64.771,64.909,64.701,64.893,1249570000.0
2009-04-01 16:15:00,64.893,65.013,64.871,64.984,1377670000.0
2009-04-01 16:30:00,65.003,65.043,64.913,65.0,1237980000.0
2009-04-01 16:45:00,65.02,65.024,64.849,64.852,1338440000.0
2009-04-01 17:00:00,64.87,64.935,64.841,64.848,1000610000.0
2009-04-01 17:15:00,64.873,64.913,64.823,64.884,1018250000.0
2009-04-01 17:30:00,64.898,64.981,64.874,64.95,1026060000.0
2009-04-01 17:45:00,64.947,65.002,64.884,64.944,704560000.0
2009-04-01 18:00:00,64.973,64.973,64.931,64.948,835630000.0
2009-04-01 18:15:00,64.98,64.992,64.898,64.919,1221000000.0
2009-04-01 18:30:00,64.934,64.934,64.857,64.87,1178180000.0
2009-04-01 18:45:00,64.878,64.878,64.658,64.673,931800000.0
2009-04-01 19:00:00,64.696,64.767,64.685,64.745,1016610000.0
2009-04-01 19:15:00,64.773,64.824,64.729,64.774,1064020000.0
2009-04-01 19:30:00,64.785,64.825,64.742,64.81,1352820000.0
2009-04-01 19:45:00,64.823,64.856,64.787,64.834,1191250000.0
2009-04-01 20:00:00,64.834,64.923,64.814,64.9,1053950000.0
2009-04-01 20:15:00,64.896,64.914,64.823,64.903,1151310000.0
2009-04-01 20:30:00,64.914,64.941,64.875,64.889,1191630000.0
2009-04-01 20:45:00,64.901,64.937,64.839,64.849,1340240000.0
2009-04-01 21:00:00,64.882,64.887,64.821,64.861,1115710000.0
2009-04-01 21:15:00,64.893,64.929,64.84,64.863,1372770000.0
2009-04-01 21:30:00,64.874,64.925,64.862,64.888,1534040000.0
2009-04-01 21:45:00,64.919,64.97,64.882,64.904,1420390000.0
2009-04-01 22:00:00,64.918,64.918,64.866,64.879,959350000.0
2009-04-01 22:15:00,64.893,64.908,64.822,64.845,1322250000.0
2009-04-01 22:30:00,64.87,64.87,64.776,64.805,1131580000.0
2009-04-01 22:45:00,64.831,64.864,64.792,64.807,1236410000.0
2009-04-01 23:00:00,64.833,64.845,64.773,64.845,1011860000.0
2009-04-01 23:15:00,64.853,64.904,64.819,64.885,959180000.0
2009-04-01 23:30:00,64.907,64.964,64.896,64.897,915710000.0
2009-04-01 23:45:00,64.922,64.922,64.85,64.878,698660000.0
2009-04-02 00:00:00,64.905,64.928,64.853,64.889,990750000.0
2009-04-02 00:15:00,64.916,64.929,64.887,64.889,622350000.0
2009-04-02 00:30:00,64.926,64.927,64.834,64.921,777930000.0
2009-04-02 00:45:00,64.921,64.933,64.892,64.916,736570000.0
2009-04-02 01:00:00,64.903,64.937,64.833,64.833,983340000.0
2009-04-02 01:15:00,64.859,64.928,64.835,64.887,732140000.0
2009-04-02 01:30:00,64.921,64.921,64.802,64.816,997340000.0
2009-04-02 01:45:00,64.803,64.817,64.743,64.806,873510000.0
2009-04-02 02:00:00,64.828,64.883,64.763,64.768,941080000.0
2009-04-02 02:15:00,64.784,64.788,64.711,64.76,1052600000.0
2009-04-02 02:30:00,64.786,64.839,64.757,64.777,950580000.0
2009-04-02 02:45:00,64.796,64.95,64.772,64.933,937650000.0
2009-04-02 03:00:00,64.944,64.95,64.837,64.857,826470000.0
2009-04-02 03:15:00,64.864,64.951,64.816,64.951,1025400000.0
2009-04-02 03:30:00,64.964,65.03,64.928,64.967,900250000.0
2009-04-02 03:45:00,64.984,65.006,64.947,64.979,922830000.0
2009-04-02 04:00:00,65.001,65.114,64.97,65.069,831000000.0
2009-04-02 04:15:00,65.084,65.096,65.016,65.038,920110000.0
2009-04-02 04:30:00,65.036,65.061,64.993,65.045,719820000.0
2009-04-02 04:45:00,65.045,65.065,65.012,65.044,702190000.0
2009-04-02 05:00:00,65.055,65.075,65.011,65.027,954290000.0
2009-04-02 05:15:00,65.027,65.045,65.001,65.027,861930000.0
2009-04-02 05:30:00,65.034,65.089,64.989,65.078,627780000.0
2009-04-02 05:45:00,65.085,65.085,65.039,65.059,933080000.0
2009-04-02 06:00:00,65.067,65.112,65.046,65.06,1020810000.0
2009-04-02 06:15:00,65.089,65.172,65.07,65.172,1008670000.0
2009-04-02 06:30:00,65.164,65.226,65.144,65.197,1240180000.0
2009-04-02 06:45:00,65.203,65.204,65.152,65.158,903280000.0
2009-04-02 07:00:00,65.174,65.174,65.092,65.096,854730000.0
2009-04-02 07:15:00,65.105,65.195,65.078,65.161,1208970000.0
2009-04-02 07:30:00,65.174,65.174,65.075,65.118,1199720000.0
2009-04-02 07:45:00,65.129,65.175,65.081,65.141,1022390000.0
2009-04-02 08:00:00,65.167,65.212,65.115,65.212,1068450000.0
2009-04-02 08:15:00,65.22,65.258,65.167,65.221,1000770000.0
2009-04-02 08:30:00,65.253,65.281,65.21,65.211,1264220000.0
2009-04-02 08:45:00,65.223,65.272,65.19,65.252,1135830000.0
2009-04-02 09:00:00,65.245,65.263,65.193,65.225,1148430000.0
2009-04-02 09:15:00,65.252,65.382,65.216,65.345,1352160000.0
2009-04-02 09:30:00,65.357,65.492,65.34,65.486,1004310000.0
2009-04-02 09:45:00,65.493,65.501,65.371,65.449,1027270000.0
2009-04-02 10:00:00,65.457,65.6,65.434,65.59,997330000.0
2009-04-02 10:15:00,65.618,65.76,65.608,65.748,696990000.0
2009-04-02 10:30:00,65.762,65.762,65.63,65.651,1008230000.0
2009-04-02 10:45:00,65.658,65.704,65.602,65.676,1257480000.0
2009-04-02 11:00:00,65.701,65.831,65.669,65.815,1195250000.0
2009-04-02 11:15:00,65.838,66.046,65.799,65.953,977030000.0
2009-04-02 11:30:00,65.988,66.215,65.952,66.071,1021480000.0
2009-04-02 11:45:00,66.102,66.189,66.048,66.175,1060130000.0
2009-04-02 12:00:00,66.183,66.254,66.113,66.246,1326890000.0
2009-04-02 12:15:00,66.24,66.301,66.195,66.206,1166810000.0
2009-04-02 12:30:00,66.221,66.317,66.193,66.293,376610000.0
2009-04-02 12:45:00,66.324,66.328,66.207,66.284,169750000.0
2009-04-02 13:00:00,66.284,66.284,66.081,66.127,199060000.0
2009-04-02 13:15:00,66.138,66.185,66.06,66.121,222700000.0
2009-04-02 13:30:00,66.133,66.167,65.927,65.978,218030000.0
2009-04-02 13:45:00,65.956,66.061,65.81,66.008,207640000.0
2009-04-02 14:00:00,65.997,66.207,65.984,66.207,195400000.0
2009-04-02 14:15:00,66.218,66.283,66.086,66.086,180510000.0
2009-04-02 14:30:00,66.111,66.156,65.979,66.01,641360000.0
2009-04-02 14:45:00,66.036,66.136,66.002,66.037,1289320000.0
2009-04-02 15:00:00,66.061,66.269,66.051,66.239,1202550000.0
2009-04-02 15:15:00,66.272,66.272,66.136,66.164,1216320000.0
2009-04-02 15:30:00,66.183,66.183,65.932,66.068,1565300000.0
2009-04-02 15:45:00,66.044,66.155,66.039,66.094,1458130000.0
2009-04-02 16:00:00,66.121,66.178,66.05,66.135,1261510000.0
2009-04-02 16:15:00,66.148,66.215,66.095,66.125,1425530000.0
2009-04-02 16:30:00,66.136,66.153,66.104,66.112,1253230000.0
2009-04-02 16:45:00,66.144,66.232,66.094,66.232,1356410000.0
2009-04-02 17:00:00,66.263,66.328,66.193,66.325,1000150000.0
2009-04-02 17:15:00,66.343,66.494,66.314,66.494,1002070000.0
2009-04-02 17:30:00,66.502,66.502,66.335,66.354,1010040000.0
2009-04-02 17:45:00,66.373,66.384,66.31,66.348,701990000.0
2009-04-02 18:00:00,66.35,66.386,66.268,66.35,997890000.0
2009-04-02 18:15:00,66.362,66.365,66.264,66.285,1273080000.0
2009-04-02 18:30:00,66.297,66.311,66.227,66.238,1224380000.0
2009-04-02 18:45:00,66.275,66.275,66.181,66.234,993730000.0
2009-04-02 19:00:00,66.248,66.248,66.075,66.144,981430000.0
2009-04-02 19:15:00,66.173,66.194,66.092,66.107,946330000.0
2009-04-02 19:30:00,66.113,66.199,66.094,66.12,1303080000.0
2009-04-02 19:45:00,66.144,66.19,66.115,66.154,1171940000.0
2009-04-02 20:00:00,66.173,66.259,66.125,66.207,1063560000.0
2009-04-02 20:15:00,66.206,66.24,66.168,66.207,1121460000.0
2009-04-02 20:30:00,66.224,66.33,66.202,66.287,1169300000.0
2009-04-02 20:45:00,66.31,66.355,66.294,66.339,1249880000.0
2009-04-02 21:00:00,66.362,66.403,66.315,66.318,1147880000.0
2009-04-02 21:15:00,66.334,66.362,66.273,66.338,1305540000.0
2009-04-02 21:30:00,66.374,66.382,66.314,66.361,1587040000.0
2009-04-02 21:45:00,66.372,66.372,66.268,66.273,1424280000.0
2009-04-02 22:00:00,66.271,66.274,66.164,66.185,1160410000.0
2009-04-02 22:15:00,66.201,66.207,66.153,66.159,1335940000.0
2009-04-02 22:30:00,66.185,66.264,66.159,66.177,1266260000.0
2009-04-02 22:45:00,66.201,66.262,66.146,66.256,1229600000.0
2009-04-02 23:00:00,66.266,66.266,66.18,66.198,1028350000.0
2009-04-02 23:15:00,66.215,66.337,66.205,66.327,946870000.0
2009-04-02 23:30:00,66.355,66.355,66.281,66.328,784990000.0
2009-04-02 23:45:00,66.328,66.329,66.264,66.303,733420000.0
2009-04-03 00:00:00,66.315,66.331,66.222,66.229,1086810000.0
2009-04-03 00:15:00,66.254,66.294,66.224,66.271,876690000.0
2009-04-03 00:30:00,66.283,66.3,66.257,66.294,723750000.0
2009-04-03 00:45:00,66.321,66.327,66.259,66.295,842050000.0
2009-04-03 01:00:00,66.289,66.384,66.269,66.36,1093530000.0
2009-04-03 01:15:00,66.386,66.386,66.34,66.375,856050000.0
2009-04-03 01:30:00,66.386,66.425,66.357,66.389,1155400000.0
2009-04-03 01:45:00,66.435,66.454,66.355,66.425,921570000.0
2009-04-03 02:00:00,66.46,66.663,66.431,66.642,1014510000.0
2009-04-03 02:15:00,66.666,66.792,66.608,66.782,1011830000.0
2009-04-03 02:30:00,66.805,66.856,66.71,66.711,912190000.0
2009-04-03 02:45:00,66.72,66.72,66.492,66.562,997220000.0
2009-04-03 03:00:00,66.6,66.6,66.367,66.479,871650000.0
2009-04-03 03:15:00,66.471,66.529,66.391,66.443,1026340000.0
2009-04-03 03:30:00,66.439,66.537,66.435,66.454,932030000.0
2009-04-03 03:45:00,66.473,66.473,66.156,66.204,913900000.0
2009-04-03 04:00:00,66.229,66.304,66.189,66.197,853910000.0
2009-04-03 04:15:00,66.224,66.224,66.078,66.163,938600000.0
2009-04-03 04:30:00,66.179,66.179,66.101,66.135,740380000.0
2009-04-03 04:45:00,66.162,66.324,66.134,66.317,871700000.0
2009-04-03 05:00:00,66.356,66.356,66.183,66.226,939140000.0
2009-04-03 05:15:00,66.235,66.274,66.211,66.254,874650000.0
2009-04-03 05:30:00,66.253,66.253,66.103,66.135,757590000.0
2009-04-03 05:45:00,66.141,66.212,66.104,66.158,942420000.0
2009-04-03 06:00:00,66.185,66.257,66.141,66.179,1009780000.0
2009-04-03 06:15:00,66.204,66.204,66.143,66.162,1092190000.0
2009-04-03 06:30:00,66.172,66.187,66.15,66.179,1270000000.0
2009-04-03 06:45:00,66.205,66.239,66.126,66.14,1030690000.0
2009-04-03 07:00:00,66.151,66.173,66.087,66.113,882290000.0
2009-04-03 07:15:00,66.144,66.176,66.097,66.176,1243160000.0
2009-04-03 07:30:00,66.184,66.184,66.076,66.141,1312480000.0
2009-04-03 07:45:00,66.154,66.185,66.13,66.179,1012460000.0
2009-04-03 08:00:00,66.189,66.193,66.11,66.173,1037420000.0
2009-04-03 08:15:00,66.194,66.222,66.102,66.108,1016650000.0
2009-04-03 08:30:00,66.131,66.131,65.976,66.055,1250740000.0
2009-04-03 08:45:00,66.066,66.122,66.048,66.108,1126930000.0
2009-04-03 09:00:00,66.121,66.155,66.069,66.116,1178680000.0
2009-04-03 09:15:00,66.123,66.224,66.09,66.215,1344660000.0
2009-04-03 09:30:00,66.232,66.243,66.182,66.222,999690000.0
2009-04-03 09:45:00,66.237,66.277,66.22,66.266,1000200000.0
2009-04-03 10:00:00,66.306,66.389,66.276,66.331,1011540000.0
2009-04-03 10:15:00,66.353,66.431,66.314,66.426,697980000.0
2009-04-03 10:30:00,66.435,66.641,66.395,66.588,997840000.0
2009-04-03 10:45:00,66.602,66.602,66.419,66.515,1305340000.0
2009-04-03 11:00:00,66.516,66.519,66.404,66.483,1182970000.0
2009-04-03 11:15:00,66.502,66.511,66.415,66.425,969050000.0
2009-04-03 11:30:00,66.441,66.454,66.356,66.372,1001960000.0
2009-04-03 11:45:00,66.381,66.403,66.342,66.395,1059410000.0
2009-04-03 12:00:00,66.403,66.425,66.281,66.281,1349180000.0
2009-04-03 12:15:00,66.287,66.302,66.151,66.282,1162820000.0
2009-04-03 12:30:00,66.313,66.36,66.278,66.334,385690000.0
2009-04-03 12:45:00,66.357,66.362,66.27,66.286,167260000.0
2009-04-03 13:00:00,66.294,66.294,66.154,66.206,175630000.0
2009-04-03 13:15:00,66.215,66.256,66.141,66.235,218190000.0
2009-04-03 13:30:00,66.245,66.245,66.205,66.243,204280000.0
2009-04-03 13:45:00,66.239,66.313,66.237,66.266,218300000.0
2009-04-03 14:00:00,66.279,66.317,66.245,66.297,201020000.0
2009-04-03 14:15:00,66.332,66.367,66.263,66.304,217290000.0
2009-04-03 14:30:00,66.311,66.619,66.229,66.269,674360000.0
2009-04-03 14:45:00,66.288,66.322,66.064,66.219,1270620000.0
2009-04-03 15:00:00,66.235,66.276,66.173,66.173,1163160000.0
2009-04-03 15:15:00,66.196,66.233,66.117,66.205,1168410000.0
2009-04-03 15:30:00,66.232,66.329,66.191,66.318,1545970000.0
2009-04-03 15:45:00,66.355,66.355,66.097,66.208,1411790000.0
2009-04-03 16:00:00,66.225,66.225,66.127,66.165,1236630000.0
2009-04-03 16:15:00,66.166,66.183,66.072,66.135,1405740000.0
2009-04-03 16:30:00,66.125,66.154,66.083,66.11,1254580000.0
2009-04-03 16:45:00,66.109,66.119,65.937,66.074,1319840000.0
2009-04-03 17:00:00,66.084,66.18,66.063,66.17,1001810000.0
2009-04-03 17:15:00,66.192,66.214,66.141,66.196,975020000.0
2009-04-03 17:30:00,66.205,66.212,66.134,66.205,1026550000.0
2009-04-03 17:45:00,66.199,66.287,66.146,66.276,686200000.0
2009-04-03 18:00:00,66.284,66.329,66.245,66.321,999360000.0
2009-04-03 18:15:00,66.341,66.364,66.259,66.336,1269940000.0
2009-04-03 18:30:00,66.352,66.407,66.311,66.336,1197840000.0
2009-04-03 18:45:00,66.351,66.353,66.237,66.274,989060000.0
2009-04-03 19:00:00,66.282,66.364,66.265,66.344,1023850000.0
2009-04-03 19:15:00,66.369,66.419,66.332,66.355,1055250000.0
2009-04-03 19:30:00,66.372,66.381,66.327,66.36,1346920000.0
2009-04-03 19:45:00,66.385,66.483,66.355,66.478,1169940000.0
2009-04-03 20:00:00,66.506,66.565,66.484,66.551,1066260000.0
2009-04-03 20:15:00,66.574,66.615,66.535,66.597,1115200000.0
2009-04-03 20:30:00,66.627,66.644,66.536,66.56,1123230000.0
2009-04-03 20:45:00,66.584,66.613,66.501,66.594,1364390000.0
2009-04-03 21:00:00,66.619,66.643,66.522,66.522,1112310000.0
2009-04-03 21:15:00,66.569,66.594,66.521,66.552,1277130000.0
2009-04-03 21:30:00,66.571,66.582,66.494,66.548,1558130000.0
2009-04-03 21:45:00,66.58,66.586,66.536,66.566,1395180000.0
2009-04-03 22:00:00,66.613,66.627,66.557,66.605,1210610000.0
2009-04-03 22:15:00,66.621,66.667,66.578,66.58,1416170000.0
2009-04-03 22:30:00,66.594,66.63,66.571,66.593,1193950000.0
2009-04-03 22:45:00,66.618,66.644,66.577,66.597,1250030000.0
2009-04-06 02:00:00,66.882,67.037,66.878,66.99,868240000.0
2009-04-06 02:15:00,67.011,67.011,66.9,66.903,1159240000.0
2009-04-06 02:30:00,66.925,66.944,66.846,66.938,1010470000.0
2009-04-06 02:45:00,66.964,67.081,66.933,67.075,1082650000.0
2009-04-06 03:00:00,67.091,67.178,67.008,67.177,991250000.0
2009-04-06 03:15:00,67.189,67.278,67.131,67.278,1224140000.0
2009-04-06 03:30:00,67.298,67.302,67.151,67.163,1264770000.0
2009-04-06 03:45:00,67.181,67.181,67.022,67.03,1082430000.0
2009-04-06 04:00:00,67.021,67.154,66.99,67.096,795790000.0
2009-04-06 04:15:00,67.111,67.19,67.086,67.159,952560000.0
2009-04-06 04:30:00,67.174,67.182,67.113,67.144,954800000.0
2009-04-06 04:45:00,67.157,67.159,67.1,67.152,1069360000.0
2009-04-06 05:00:00,67.161,67.174,67.109,67.174,1261290000.0
2009-04-06 05:15:00,67.187,67.212,67.124,67.205,1269530000.0
2009-04-06 05:30:00,67.234,67.302,67.181,67.193,1459590000.0
2009-04-06 05:45:00,67.219,67.254,67.18,67.213,1303300000.0
2009-04-06 06:00:00,67.231,67.231,67.131,67.145,1439290000.0
2009-04-06 06:15:00,67.135,67.194,67.106,67.194,1579260000.0
2009-04-06 06:30:00,67.194,67.222,67.17,67.198,1417620000.0
2009-04-06 06:45:00,67.212,67.212,67.143,67.166,1141990000.0
2009-04-06 07:00:00,67.159,67.188,67.082,67.095,1386790000.0
2009-04-06 07:15:00,67.102,67.126,67.059,67.099,1167520000.0
2009-04-06 07:30:00,67.116,67.145,67.074,67.128,1124110000.0
2009-04-06 07:45:00,67.149,67.156,67.064,67.089,931130000.0
2009-04-06 08:00:00,67.101,67.161,67.069,67.161,1197170000.0
2009-04-06 08:15:00,67.164,67.21,67.133,67.138,1376370000.0
2009-04-06 08:30:00,67.158,67.3,67.135,67.274,1019660000.0
2009-04-06 08:45:00,67.303,67.368,67.264,67.327,1012560000.0
2009-04-06 09:00:00,67.343,67.395,67.323,67.358,1004980000.0
2009-04-06 09:15:00,67.358,67.374,67.293,67.328,1184050000.0
2009-04-06 09:30:00,67.34,67.422,67.321,67.327,1287840000.0
2009-04-06 09:45:00,67.334,67.393,67.311,67.376,1019470000.0
2009-04-06 10:00:00,67.358,67.499,67.342,67.455,685720000.0
2009-04-06 10:15:00,67.481,67.592,67.458,67.524,1033500000.0
2009-04-06 10:30:00,67.517,67.55,67.441,67.47,1019060000.0
2009-04-06 10:45:00,67.491,67.55,67.482,67.544,1016530000.0
2009-04-06 11:00:00,67.572,67.589,67.489,67.521,1386620000.0
2009-04-06 11:15:00,67.541,67.541,67.446,67.495,1261120000.0
2009-04-06 11:30:00,67.513,67.519,67.419,67.423,1417050000.0
2009-04-06 11:45:00,67.441,67.45,67.295,67.357,1272700000.0
2009-04-06 12:00:00,67.35,67.428,67.331,67.347,1447190000.0
2009-04-06 12:15:00,67.384,67.454,67.358,67.406,1582140000.0
2009-04-06 12:30:00,67.426,67.471,67.405,67.45,1197280000.0
2009-04-06 12:45:00,67.446,67.471,67.387,67.408,1228840000.0
2009-04-06 13:00:00,67.415,67.424,67.378,67.401,1311510000.0
2009-04-06 13:15:00,67.392,67.392,67.266,67.27,659860000.0
2009-04-06 13:30:00,67.279,67.28,67.117,67.14,173100000.0
2009-04-06 13:45:00,67.149,67.177,66.94,66.946,181540000.0
2009-04-06 14:00:00,66.982,67.046,66.906,66.909,211290000.0
2009-04-06 14:15:00,66.922,66.94,66.731,66.767,209360000.0
2009-04-06 14:30:00,66.752,66.862,66.692,66.824,203140000.0
2009-04-06 14:45:00,66.828,66.968,66.814,66.888,168350000.0
2009-04-06 15:00:00,66.903,66.912,66.663,66.714,131960000.0
2009-04-06 15:15:00,66.725,66.754,66.639,66.669,342160000.0
2009-04-06 15:30:00,66.659,66.778,66.654,66.724,1171950000.0
2009-04-06 15:45:00,66.732,66.769,66.69,66.765,1357280000.0
2009-04-06 16:00:00,66.779,66.908,66.766,66.844,1026030000.0
2009-04-06 16:15:00,66.839,66.885,66.802,66.822,1014280000.0
2009-04-06 16:30:00,66.819,66.854,66.747,66.83,973850000.0
2009-04-06 16:45:00,66.822,66.893,66.789,66.832,1190290000.0
2009-04-06 17:00:00,66.839,66.857,66.699,66.707,1268310000.0
2009-04-06 17:15:00,66.737,66.809,66.69,66.762,1004360000.0
2009-04-06 17:30:00,66.78,66.872,66.769,66.795,676420000.0
2009-04-06 17:45:00,66.812,66.826,66.684,66.721,993410000.0
2009-04-06 18:00:00,66.743,66.743,66.691,66.721,990180000.0
2009-04-06 18:15:00,66.741,66.754,66.672,66.677,993900000.0
2009-04-06 18:30:00,66.706,66.742,66.659,66.714,1351130000.0
2009-04-06 18:45:00,66.748,66.765,66.712,66.756,1149170000.0
2009-04-06 19:00:00,66.765,66.798,66.744,66.783,1104560000.0
2009-04-06 19:15:00,66.793,66.839,66.726,66.832,1261730000.0
2009-04-06 19:30:00,66.834,66.835,66.766,66.783,1003180000.0
2009-04-06 19:45:00,66.801,66.856,66.785,66.831,1038440000.0
2009-04-06 20:00:00,66.861,67.01,66.807,66.954,1012280000.0
2009-04-06 20:15:00,66.968,66.968,66.871,66.908,1292890000.0
2009-04-06 20:30:00,66.921,66.922,66.85,66.888,1234060000.0
2009-04-06 20:45:00,66.919,66.919,66.851,66.889,830170000.0
2009-04-06 21:00:00,66.922,66.923,66.874,66.898,965810000.0
2009-04-06 21:15:00,66.911,66.987,66.882,66.93,1212700000.0
2009-04-06 21:30:00,66.941,66.983,66.897,66.963,1067440000.0
2009-04-06 21:45:00,66.978,66.982,66.913,66.971,1024530000.0
2009-04-06 22:00:00,66.978,66.984,66.93,66.937,983160000.0
2009-04-06 22:15:00,66.962,66.991,66.943,66.97,675270000.0
2009-04-06 22:30:00,66.986,66.989,66.949,66.965,852500000.0
2009-04-06 22:45:00,66.99,67.013,66.924,66.959,920810000.0
2009-04-06 23:00:00,66.979,66.988,66.937,66.969,835810000.0
2009-04-06 23:15:00,66.998,67.0,66.959,66.989,702040000.0
2009-04-06 23:30:00,66.994,67.017,66.938,66.958,903560000.0
2009-04-06 23:45:00,66.98,67.043,66.959,67.009,829920000.0
2009-04-07 00:00:00,67.038,67.04,66.902,66.95,885660000.0
2009-04-07 00:15:00,66.97,66.971,66.81,66.823,883140000.0
2009-04-07 00:30:00,66.855,66.857,66.781,66.832,976110000.0
2009-04-07 00:45:00,66.864,66.869,66.753,66.764,797970000.0
2009-04-07 01:00:00,66.802,66.883,66.783,66.827,969080000.0
2009-04-07 01:15:00,66.845,66.845,66.607,66.645,939090000.0
2009-04-07 01:30:00,66.653,66.659,66.55,66.653,1070550000.0
2009-04-07 01:45:00,66.679,66.679,66.537,66.54,1089330000.0
2009-04-07 02:00:00,66.458,66.524,66.34,66.474,1050940000.0
2009-04-07 02:15:00,66.501,66.654,66.481,66.616,1221740000.0
2009-04-07 02:30:00,66.633,66.643,66.522,66.543,1037280000.0
2009-04-07 02:45:00,66.517,66.643,66.513,66.544,876960000.0
2009-04-07 03:00:00,66.564,66.631,66.516,66.631,758230000.0
2009-04-07 03:15:00,66.651,66.714,66.624,66.649,768120000.0
2009-04-07 03:30:00,66.666,66.785,66.638,66.784,838110000.0
2009-04-07 03:45:00,66.803,66.806,66.714,66.771,1003770000.0
2009-04-07 04:00:00,66.774,66.796,66.723,66.743,929980000.0
2009-04-07 04:15:00,66.753,66.753,66.574,66.605,908910000.0
2009-04-07 04:30:00,66.621,66.681,66.602,66.674,798680000.0
2009-04-07 04:45:00,66.683,66.693,66.64,66.641,826460000.0
2009-04-07 05:00:00,66.676,66.676,66.57,66.57,1018060000.0
2009-04-07 05:15:00,66.603,66.603,66.507,66.51,887400000.0
2009-04-07 05:30:00,66.52,66.587,66.494,66.586,1201620000.0
2009-04-07 05:45:00,66.602,66.605,66.511,66.511,830590000.0
2009-04-07 06:00:00,66.532,66.562,66.508,66.53,934660000.0
2009-04-07 06:15:00,66.553,66.555,66.503,66.545,1197980000.0
2009-04-07 06:30:00,66.553,66.706,66.496,66.706,1075890000.0
2009-04-07 06:45:00,66.712,66.736,66.648,66.711,737540000.0
2009-04-07 07:00:00,66.708,66.724,66.677,66.688,827940000.0
2009-04-07 07:15:00,66.695,66.695,66.518,66.536,1011160000.0
2009-04-07 07:30:00,66.543,66.615,66.536,66.585,918390000.0
2009-04-07 07:45:00,66.591,66.636,66.577,66.624,769230000.0
2009-04-07 08:00:00,66.649,66.672,66.574,66.626,905780000.0
2009-04-07 08:15:00,66.655,66.705,66.536,66.575,1239340000.0
2009-04-07 08:30:00,66.593,66.685,66.569,66.657,1107250000.0
2009-04-07 08:45:00,66.674,66.746,66.547,66.606,977460000.0
2009-04-07 09:00:00,66.614,66.677,66.55,66.554,1155180000.0
2009-04-07 09:15:00,66.559,66.572,66.469,66.559,787550000.0
2009-04-07 09:30:00,66.554,66.585,66.523,66.575,797690000.0
2009-04-07 09:45:00,66.578,66.616,66.532,66.616,832110000.0
2009-04-07 10:00:00,66.614,66.616,66.532,66.568,1224140000.0
2009-04-07 10:15:00,66.583,66.604,66.451,66.498,1245850000.0
2009-04-07 10:30:00,66.514,66.52,66.413,66.455,958220000.0
2009-04-07 10:45:00,66.47,66.474,66.308,66.371,1033940000.0
2009-04-07 11:00:00,66.375,66.391,66.229,66.295,963030000.0
2009-04-07 11:15:00,66.309,66.343,66.17,66.211,1228380000.0
2009-04-07 11:30:00,66.243,66.305,66.178,66.265,1112970000.0
2009-04-07 11:45:00,66.296,66.322,66.224,66.224,916090000.0
2009-04-07 12:00:00,66.247,66.297,65.984,66.093,905790000.0
2009-04-07 12:15:00,66.131,66.134,65.979,66.106,873750000.0
2009-04-07 12:30:00,66.133,66.171,66.072,66.138,824670000.0
2009-04-07 12:45:00,66.155,66.155,65.93,65.994,1086450000.0
2009-04-07 13:00:00,66.017,66.137,65.976,66.003,1222200000.0
2009-04-07 13:15:00,66.017,66.109,66.012,66.084,1119640000.0
2009-04-07 13:30:00,66.094,66.171,66.063,66.171,1013160000.0
2009-04-07 13:45:00,66.173,66.184,66.105,66.184,1016170000.0
2009-04-07 14:00:00,66.185,66.194,66.116,66.117,1004760000.0
2009-04-07 14:15:00,66.136,66.182,66.09,66.148,1288840000.0
2009-04-07 14:30:00,66.162,66.193,66.126,66.184,991420000.0
2009-04-07 14:45:00,66.194,66.303,66.173,66.275,1097960000.0
2009-04-07 15:00:00,66.291,66.291,66.218,66.238,1117630000.0
2009-04-07 15:15:00,66.263,66.323,66.211,66.253,1044560000.0
2009-04-07 15:30:00,66.256,66.281,66.165,66.173,1087640000.0
2009-04-07 15:45:00,66.19,66.201,66.104,66.164,975360000.0
2009-04-07 16:00:00,66.199,66.266,66.158,66.221,1132350000.0
2009-04-07 16:15:00,66.243,66.317,66.199,66.315,987730000.0
2009-04-07 16:30:00,66.331,66.444,66.297,66.354,836870000.0
2009-04-07 16:45:00,66.369,66.471,66.34,66.449,846350000.0
2009-04-07 17:00:00,66.468,66.491,66.403,66.458,774880000.0
2009-04-07 17:15:00,66.478,66.484,66.36,66.405,1127000000.0
2009-04-07 17:30:00,66.418,66.603,66.405,66.578,1206670000.0
2009-04-07 17:45:00,66.598,66.704,66.574,66.625,1131620000.0
2009-04-07 18:00:00,66.637,66.637,66.523,66.595,1032580000.0
2009-04-07 18:15:00,66.604,66.604,66.47,66.485,987120000.0
2009-04-07 18:30:00,66.515,66.515,66.397,66.399,1004400000.0
2009-04-07 18:45:00,66.428,66.464,66.373,66.406,1297200000.0
2009-04-07 19:00:00,66.408,66.423,66.295,66.312,929060000.0
2009-04-07 19:15:00,66.295,66.321,66.245,66.283,912760000.0
2009-04-07 19:30:00,66.305,66.352,66.217,66.343,1089460000.0
2009-04-07 19:45:00,66.371,66.4,66.311,66.333,1148160000.0
2009-04-07 20:00:00,66.346,66.402,66.325,66.402,1121370000.0
2009-04-07 20:15:00,66.412,66.435,66.376,66.39,896550000.0
2009-04-07 20:30:00,66.421,66.421,66.357,66.375,997970000.0
2009-04-07 20:45:00,66.401,66.402,66.319,66.344,1059920000.0
2009-04-07 21:00:00,66.358,66.379,66.261,66.307,1116550000.0
2009-04-07 21:15:00,66.297,66.344,66.286,66.298,1194120000.0
2009-04-07 21:30:00,66.29,66.336,66.263,66.315,1249740000.0
2009-04-07 21:45:00,66.345,66.403,66.243,66.285,1192020000.0
2009-04-07 22:00:00,66.302,66.304,66.219,66.247,1150770000.0
2009-04-07 22:15:00,66.266,66.311,66.257,66.261,1124920000.0
2009-04-07 22:30:00,66.284,66.352,66.262,66.288,1005120000.0
2009-04-07 22:45:00,66.317,66.37,66.272,66.278,1048560000.0
2009-04-07 23:00:00,66.315,66.356,66.262,66.345,775380000.0
2009-04-07 23:15:00,66.369,66.387,66.32,66.37,837300000.0
2009-04-07 23:30:00,66.385,66.402,66.334,66.344,609830000.0
2009-04-07 23:45:00,66.375,66.421,66.351,66.388,487720000.0
2009-04-08 00:00:00,66.413,66.429,66.352,66.389,899270000.0
2009-04-08 00:15:00,66.423,66.495,66.382,66.49,1281940000.0
2009-04-08 00:30:00,66.505,66.52,66.431,66.472,1147110000.0
2009-04-08 00:45:00,66.515,66.545,66.463,66.498,822280000.0
2009-04-08 01:00:00,66.526,66.528,66.449,66.449,896710000.0
2009-04-08 01:15:00,66.48,66.48,66.377,66.388,1014990000.0
2009-04-08 01:30:00,66.414,66.525,66.404,66.525,1217800000.0
2009-04-08 01:45:00,66.544,66.544,66.472,66.489,802660000.0
2009-04-08 02:00:00,66.495,66.495,66.322,66.407,1006090000.0
2009-04-08 02:15:00,66.424,66.425,66.154,66.186,1104780000.0
2009-04-08 02:30:00,66.214,66.214,66.021,66.174,1082040000.0
2009-04-08 02:45:00,66.222,66.468,66.168,66.218,940350000.0
2009-04-08 03:00:00,66.238,66.238,66.122,66.148,805140000.0
2009-04-08 03:15:00,66.152,66.257,66.108,66.23,802580000.0
2009-04-08 03:30:00,66.25,66.25,66.162,66.213,868540000.0
2009-04-08 03:45:00,66.236,66.236,66.098,66.167,1064750000.0
2009-04-08 04:00:00,66.192,66.192,65.916,65.967,970530000.0
2009-04-08 04:15:00,65.995,66.035,65.868,65.944,938110000.0
2009-04-08 04:30:00,65.956,65.956,65.871,65.878,801960000.0
2009-04-08 04:45:00,65.901,65.901,65.765,65.818,908060000.0
2009-04-08 05:00:00,65.834,65.931,65.803,65.913,1092960000.0
2009-04-08 05:15:00,65.923,65.939,65.798,65.82,941070000.0
2009-04-08 05:30:00,65.84,65.846,65.732,65.755,1262090000.0
2009-04-08 05:45:00,65.764,65.812,65.732,65.788,884890000.0
2009-04-08 06:00:00,65.805,65.885,65.771,65.874,972010000.0
2009-04-08 06:15:00,65.882,65.932,65.842,65.891,1304780000.0
2009-04-08 06:30:00,65.913,65.924,65.777,65.826,1129520000.0
2009-04-08 06:45:00,65.835,65.846,65.768,65.828,770750000.0
2009-04-08 07:00:00,65.825,65.881,65.809,65.864,854950000.0
2009-04-08 07:15:00,65.871,65.871,65.703,65.727,1052930000.0
2009-04-08 07:30:00,65.715,65.719,65.642,65.703,967130000.0
2009-04-08 07:45:00,65.69,65.782,65.634,65.675,780970000.0
2009-04-08 08:00:00,65.684,65.753,65.646,65.683,880260000.0
2009-04-08 08:15:00,65.696,65.735,65.636,65.651,1257840000.0
2009-04-08 08:30:00,65.674,65.674,65.548,65.614,1080720000.0
2009-04-08 08:45:00,65.63,65.63,65.464,65.546,966070000.0
2009-04-08 09:00:00,65.564,65.598,65.393,65.435,1120380000.0
2009-04-08 09:15:00,65.465,65.621,65.432,65.621,771150000.0
2009-04-08 09:30:00,65.64,65.662,65.556,65.572,793560000.0
2009-04-08 09:45:00,65.606,65.664,65.563,65.62,843400000.0
2009-04-08 10:00:00,65.631,65.652,65.558,65.616,1228060000.0
2009-04-08 10:15:00,65.63,65.63,65.493,65.504,1217810000.0
2009-04-08 10:30:00,65.516,65.573,65.433,65.542,992700000.0
2009-04-08 10:45:00,65.564,65.692,65.535,65.668,1040630000.0
2009-04-08 11:00:00,65.704,65.833,65.667,65.718,978560000.0
2009-04-08 11:15:00,65.749,65.783,65.692,65.774,1215470000.0
2009-04-08 11:30:00,65.783,65.822,65.725,65.768,1101100000.0
2009-04-08 11:45:00,65.779,65.794,65.662,65.685,933120000.0
2009-04-08 12:00:00,65.693,65.693,65.607,65.635,917630000.0
2009-04-08 12:15:00,65.646,65.777,65.623,65.748,846580000.0
2009-04-08 12:30:00,65.776,65.903,65.751,65.881,809810000.0
2009-04-08 12:45:00,65.903,65.913,65.825,65.884,1111270000.0
2009-04-08 13:00:00,65.916,65.971,65.854,65.947,1220120000.0
2009-04-08 13:15:00,65.976,66.022,65.934,65.988,1139910000.0
2009-04-08 13:30:00,65.993,65.994,65.903,65.917,987110000.0
2009-04-08 13:45:00,65.957,65.957,65.823,65.833,994790000.0
2009-04-08 14:00:00,65.854,65.962,65.818,65.947,994320000.0
2009-04-08 14:15:00,65.951,66.132,65.918,66.108,1247850000.0
2009-04-08 14:30:00,66.111,66.128,66.002,66.077,982480000.0
2009-04-08 14:45:00,66.094,66.169,66.066,66.078,1092480000.0
2009-04-08 15:00:00,66.104,66.144,66.023,66.106,1112490000.0
2009-04-08 15:15:00,66.116,66.152,66.075,66.113,1029530000.0
2009-04-08 15:30:00,66.125,66.167,66.057,66.1,1102750000.0
2009-04-08 15:45:00,66.125,66.129,66.056,66.087,969360000.0
2009-04-08 16:00:00,66.109,66.109,65.965,66.001,1122800000.0
2009-04-08 16:15:00,66.01,66.022,65.829,65.869,1005940000.0
2009-04-08 16:30:00,65.871,65.922,65.824,65.868,861500000.0
2009-04-08 16:45:00,65.89,65.945,65.81,65.844,830160000.0
2009-04-08 17:00:00,65.847,65.891,65.81,65.854,755450000.0
2009-04-08 17:15:00,65.869,65.916,65.797,65.907,1123070000.0
2009-04-08 17:30:00,65.924,66.002,65.876,65.921,1148040000.0
2009-04-08 17:45:00,65.943,65.943,65.814,65.822,1128140000.0
2009-04-08 18:00:00,65.826,65.869,65.783,65.821,1052600000.0
2009-04-08 18:15:00,65.837,65.837,65.733,65.774,994610000.0
2009-04-08 18:30:00,65.782,65.805,65.695,65.773,996910000.0
2009-04-08 18:45:00,65.775,65.783,65.704,65.728,1270530000.0
2009-04-08 19:00:00,65.747,65.747,65.623,65.628,926920000.0
2009-04-08 19:15:00,65.644,65.693,65.599,65.687,989540000.0
2009-04-08 19:30:00,65.706,65.736,65.683,65.714,1075210000.0
2009-04-08 19:45:00,65.729,65.744,65.659,65.675,1132810000.0
2009-04-08 20:00:00,65.694,65.694,65.549,65.629,1086450000.0
2009-04-08 20:15:00,65.641,65.641,65.413,65.571,942640000.0
2009-04-08 20:30:00,65.606,65.679,65.58,65.634,947830000.0
2009-04-08 20:45:00,65.66,65.697,65.581,65.62,1021060000.0
2009-04-08 21:00:00,65.629,65.629,65.497,65.533,1095970000.0
2009-04-08 21:15:00,65.528,65.545,65.488,65.532,1141970000.0
2009-04-08 21:30:00,65.56,65.623,65.492,65.576,1268610000.0
2009-04-08 21:45:00,65.6,65.6,65.539,65.571,1026470000.0
2009-04-08 22:00:00,65.595,65.619,65.574,65.614,1005200000.0
2009-04-08 22:15:00,65.635,65.685,65.608,65.669,1217570000.0
2009-04-08 22:30:00,65.677,65.677,65.63,65.654,1108980000.0
2009-04-08 22:45:00,65.686,65.711,65.655,65.659,945190000.0
2009-04-08 23:00:00,65.679,65.715,65.655,65.685,660770000.0
2009-04-08 23:15:00,65.714,65.718,65.652,65.669,768020000.0
2009-04-08 23:30:00,65.685,65.694,65.661,65.666,497620000.0
2009-04-08 23:45:00,65.685,65.73,65.626,65.698,574980000.0
2009-04-09 00:00:00,65.717,65.726,65.668,65.668,887980000.0
2009-04-09 00:15:00,65.693,65.693,65.619,65.658,1115940000.0
2009-04-09 00:30:00,65.685,65.723,65.603,65.622,1039310000.0
2009-04-09 00:45:00,65.649,65.656,65.549,65.655,851540000.0
2009-04-09 01:00:00,65.685,65.696,65.651,65.653,1075700000.0
2009-04-09 01:15:00,65.668,65.668,65.61,65.629,881210000.0
2009-04-09 01:30:00,65.645,65.673,65.621,65.658,1237450000.0
2009-04-09 01:45:00,65.646,65.694,65.618,65.679,751350000.0
2009-04-09 02:00:00,65.754,65.824,65.703,65.795,975890000.0
2009-04-09 02:15:00,65.811,65.875,65.78,65.79,1100690000.0
2009-04-09 02:30:00,65.801,65.826,65.756,65.767,1065480000.0
2009-04-09 02:45:00,65.785,65.853,65.655,65.85,901580000.0
2009-04-09 03:00:00,65.877,65.877,65.782,65.821,773160000.0
2009-04-09 03:15:00,65.835,65.835,65.759,65.816,796750000.0
2009-04-09 03:30:00,65.831,65.831,65.679,65.77,845420000.0
2009-04-09 03:45:00,65.78,65.815,65.743,65.785,1033320000.0
2009-04-09 04:00:00,65.777,65.827,65.754,65.759,966040000.0
2009-04-09 04:15:00,65.793,65.805,65.762,65.779,860580000.0
2009-04-09 04:30:00,65.797,65.823,65.759,65.787,755240000.0
2009-04-09 04:45:00,65.797,65.804,65.742,65.766,623750000.0
2009-04-09 05:00:00,65.781,65.81,65.72,65.754,983340000.0
2009-04-09 05:15:00,65.772,65.772,65.721,65.747,846690000.0
2009-04-09 05:30:00,65.777,65.78,65.708,65.758,1225250000.0
2009-04-09 05:45:00,65.786,65.928,65.764,65.917,848130000.0
2009-04-09 06:00:00,65.93,65.944,65.863,65.871,962220000.0
2009-04-09 06:15:00,65.905,65.953,65.882,65.923,1269740000.0
2009-04-09 06:30:00,65.934,66.014,65.912,66.01,1102810000.0
2009-04-09 06:45:00,66.021,66.064,65.953,65.976,761350000.0
2009-04-09 07:00:00,65.982,65.997,65.926,65.93,847590000.0
2009-04-09 07:15:00,65.953,65.982,65.935,65.965,937250000.0
2009-04-09 07:30:00,65.974,66.024,65.957,66.003,1004770000.0
2009-04-09 07:45:00,66.009,66.063,66.001,66.014,822800000.0
2009-04-09 08:00:00,66.051,66.11,65.995,66.089,910440000.0
2009-04-09 08:15:00,66.095,66.144,66.071,66.118,1241320000.0
2009-04-09 08:30:00,66.136,66.225,66.101,66.191,1095270000.0
2009-04-09 08:45:00,66.212,66.261,66.133,66.145,949210000.0
2009-04-09 09:00:00,66.16,66.179,66.099,66.127,1122870000.0
2009-04-09 09:15:00,66.152,66.152,65.982,66.086,798350000.0
2009-04-09 09:30:00,66.103,66.153,65.959,65.978,771220000.0
2009-04-09 09:45:00,65.996,66.1,65.978,66.095,834950000.0
2009-04-09 10:00:00,66.104,66.106,66.016,66.019,1213730000.0
2009-04-09 10:15:00,66.011,66.051,65.888,65.955,1234940000.0
2009-04-09 10:30:00,65.992,66.023,65.907,65.938,1001380000.0
2009-04-09 10:45:00,65.963,66.087,65.936,66.003,1062210000.0
2009-04-09 11:00:00,66.024,66.024,65.86,65.967,969880000.0
2009-04-09 11:15:00,65.972,66.082,65.913,65.97,1228160000.0
2009-04-09 11:30:00,65.994,66.049,65.944,66.019,1092910000.0
2009-04-09 11:45:00,66.059,66.059,65.946,66.027,922830000.0
2009-04-09 12:00:00,66.042,66.056,65.954,66.036,902830000.0
2009-04-09 12:15:00,66.053,66.064,66.007,66.056,885460000.0
2009-04-09 12:30:00,66.085,66.088,66.032,66.059,830090000.0
2009-04-09 12:45:00,66.076,66.076,65.975,65.997,1017460000.0
2009-04-09 13:00:00,65.993,66.023,65.923,66.006,1212690000.0
2009-04-09 13:15:00,66.024,66.024,65.935,66.005,1128860000.0
2009-04-09 13:30:00,66.033,66.054,65.986,66.046,1013220000.0
2009-04-09 13:45:00,66.067,66.092,66.02,66.035,1000330000.0
2009-04-09 14:00:00,66.047,66.188,66.027,66.109,1026180000.0
2009-04-09 14:15:00,66.147,66.228,66.121,66.191,1238900000.0
2009-04-09 14:30:00,66.185,66.265,66.181,66.209,1019860000.0
2009-04-09 14:45:00,66.234,66.299,66.209,66.209,1090570000.0
2009-04-09 15:00:00,66.226,66.273,66.123,66.165,1135050000.0
2009-04-09 15:15:00,66.175,66.183,66.057,66.158,1049140000.0
2009-04-09 15:30:00,66.167,66.172,66.106,66.116,1083350000.0
2009-04-09 15:45:00,66.145,66.174,66.103,66.123,975880000.0
2009-04-09 16:00:00,66.155,66.177,66.085,66.122,1129170000.0
2009-04-09 16:15:00,66.143,66.165,66.11,66.123,966900000.0
2009-04-09 16:30:00,66.144,66.198,66.106,66.139,843840000.0
2009-04-09 16:45:00,66.139,66.171,66.052,66.151,846660000.0
2009-04-09 17:00:00,66.174,66.213,66.124,66.146,751610000.0
2009-04-09 17:15:00,66.164,66.203,66.107,66.151,1118810000.0
2009-04-09 17:30:00,66.174,66.273,66.137,66.222,1145250000.0
2009-04-09 17:45:00,66.24,66.252,66.171,66.2,1154440000.0
2009-04-09 18:00:00,66.208,66.213,66.168,66.205,994700000.0
2009-04-09 18:15:00,66.224,66.283,66.192,66.265,1014410000.0
2009-04-09 18:30:00,66.276,66.276,66.133,66.152,1041120000.0
2009-04-09 18:45:00,66.173,66.229,66.125,66.207,1324960000.0
2009-04-09 19:00:00,66.232,66.232,66.154,66.167,964290000.0
2009-04-09 19:15:00,66.206,66.235,66.162,66.186,1037370000.0
2009-04-09 19:30:00,66.193,66.216,66.163,66.215,1060220000.0
2009-04-09 19:45:00,66.218,66.236,66.172,66.196,1026450000.0
2009-04-09 20:00:00,66.204,66.224,66.183,66.2,1012190000.0
2009-04-09 20:15:00,66.216,66.23,66.183,66.227,775670000.0
2009-04-09 20:30:00,66.237,66.267,66.195,66.258,911290000.0
2009-04-09 20:45:00,66.277,66.301,66.225,66.25,1039790000.0
2009-04-09 21:00:00,66.263,66.302,66.234,66.268,1070300000.0
2009-04-09 21:15:00,66.276,66.302,66.251,66.273,1094370000.0
2009-04-09 21:30:00,66.284,66.284,66.222,66.226,1295900000.0
2009-04-09 21:45:00,66.247,66.282,66.215,66.26,1171830000.0
2009-04-09 22:00:00,66.291,66.303,66.23,66.24,1009780000.0
2009-04-09 22:15:00,66.278,66.289,66.213,66.244,1019500000.0
2009-04-09 22:30:00,66.215,66.254,66.203,66.222,938530000.0
2009-04-09 22:45:00,66.238,66.294,66.223,66.279,751450000.0
2009-04-09 23:00:00,66.295,66.295,66.195,66.195,746600000.0
2009-04-09 23:15:00,66.215,66.262,66.175,66.254,645940000.0
2009-04-09 23:30:00,66.226,66.259,66.22,66.229,436090000.0
2009-04-09 23:45:00,66.275,66.276,66.226,66.231,254940000.0
2009-04-10 00:00:00,66.239,66.274,66.223,66.259,844760000.0
2009-04-10 00:15:00,66.256,66.267,66.218,66.238,674320000.0
2009-04-10 00:30:00,66.254,66.278,66.216,66.231,914500000.0
2009-04-10 00:45:00,66.248,66.267,66.21,66.23,817390000.0
2009-04-10 01:00:00,66.258,66.339,66.225,66.31,988320000.0
2009-04-10 01:15:00,66.343,66.423,66.295,66.367,870020000.0
2009-04-10 01:30:00,66.407,66.425,66.321,66.371,1220000000.0
2009-04-10 01:45:00,66.339,66.405,66.326,66.372,844560000.0
2009-04-10 02:00:00,66.433,66.435,66.364,66.39,1002840000.0
2009-04-10 02:15:00,66.418,66.442,66.329,66.332,1009950000.0
2009-04-10 02:30:00,66.361,66.361,66.222,66.328,1093710000.0
2009-04-10 02:45:00,66.358,66.358,66.277,66.282,828490000.0
2009-04-10 03:00:00,66.306,66.322,66.174,66.179,737650000.0
2009-04-10 03:15:00,66.194,66.24,66.171,66.199,749050000.0
2009-04-10 03:30:00,66.213,66.213,66.111,66.174,808750000.0
2009-04-10 03:45:00,66.174,66.174,66.066,66.07,985000000.0
2009-04-10 04:00:00,66.094,66.139,66.057,66.131,899010000.0
2009-04-10 04:15:00,66.073,66.103,66.021,66.037,821760000.0
2009-04-10 04:30:00,66.051,66.086,66.031,66.064,597620000.0
2009-04-10 04:45:00,66.044,66.101,66.024,66.038,713990000.0
2009-04-10 05:00:00,66.034,66.084,65.997,66.017,828870000.0
2009-04-10 05:15:00,66.045,66.047,66.013,66.037,617470000.0
2009-04-10 05:30:00,66.03,66.177,65.995,66.015,1259870000.0
2009-04-10 05:45:00,66.042,66.042,65.964,66.004,851740000.0
2009-04-10 06:00:00,66.023,66.038,65.98,66.025,966320000.0
2009-04-10 06:15:00,66.023,66.038,65.965,66.006,1276840000.0
2009-04-10 06:30:00,66.027,66.069,65.983,66.069,1043830000.0
2009-04-10 06:45:00,66.095,66.095,66.033,66.075,754260000.0
2009-04-10 07:00:00,66.102,66.109,66.046,66.066,794410000.0
2009-04-10 07:15:00,66.077,66.102,66.008,66.076,856840000.0
2009-04-10 07:30:00,66.079,66.1,66.049,66.074,715190000.0
2009-04-10 07:45:00,66.084,66.105,66.062,66.073,721150000.0
2009-04-10 08:00:00,66.101,66.116,66.032,66.04,835560000.0
2009-04-10 08:15:00,66.066,66.105,66.032,66.053,1048070000.0
2009-04-10 08:30:00,66.061,66.096,66.031,66.057,884190000.0
2009-04-10 08:45:00,66.073,66.073,66.012,66.031,932950000.0
2009-04-10 09:00:00,66.03,66.134,66.02,66.117,942480000.0
2009-04-10 09:15:00,66.114,66.114,66.046,66.078,837010000.0
2009-04-10 09:30:00,66.103,66.107,66.069,66.097,748270000.0
2009-04-10 09:45:00,66.123,66.144,66.083,66.138,817910000.0
2009-04-10 10:00:00,66.161,66.161,66.113,66.136,1270440000.0
2009-04-10 10:15:00,66.145,66.164,66.112,66.136,1114640000.0
2009-04-10 10:30:00,66.129,66.176,66.096,66.117,795500000.0
2009-04-10 10:45:00,66.136,66.164,66.115,66.142,893890000.0
2009-04-10 11:00:00,66.12,66.143,66.098,66.118,868600000.0
2009-04-10 11:15:00,66.135,66.14,66.099,66.129,1237080000.0
2009-04-10 11:30:00,66.109,66.137,66.085,66.125,856310000.0
2009-04-10 11:45:00,66.137,66.144,66.092,66.137,820880000.0
2009-04-10 12:00:00,66.103,66.129,66.06,66.068,792350000.0
2009-04-10 12:15:00,66.093,66.114,66.056,66.087,831660000.0
2009-04-10 12:30:00,66.078,66.104,66.05,66.058,697060000.0
2009-04-10 12:45:00,66.077,66.078,66.018,66.059,1099390000.0
2009-04-10 13:00:00,66.045,66.088,66.013,66.027,1135310000.0
2009-04-10 13:15:00,66.011,66.057,65.983,66.021,1140980000.0
2009-04-10 13:30:00,66.054,66.056,65.993,66.009,827210000.0
2009-04-10 13:45:00,66.025,66.033,65.993,66.01,743180000.0
2009-04-10 14:00:00,66.027,66.086,65.999,66.039,1049540000.0
2009-04-10 14:15:00,66.057,66.08,66.024,66.078,1096810000.0
2009-04-10 14:30:00,66.064,66.068,65.999,66.017,930610000.0
2009-04-10 14:45:00,66.046,66.057,66.017,66.041,870870000.0
2009-04-10 15:00:00,66.054,66.057,66.003,66.025,1013860000.0
2009-04-10 15:15:00,66.017,66.058,66.012,66.037,733430000.0
2009-04-10 15:30:00,66.057,66.065,66.032,66.049,931350000.0
2009-04-10 15:45:00,66.067,66.091,66.034,66.058,750830000.0
2009-04-10 16:00:00,66.084,66.131,66.063,66.109,926030000.0
2009-04-10 16:15:00,66.116,66.116,66.093,66.098,486950000.0
2009-04-10 16:30:00,66.103,66.104,66.058,66.092,568330000.0
2009-04-10 16:45:00,66.076,66.097,66.034,66.076,552010000.0
2009-04-10 17:00:00,66.096,66.096,66.014,66.038,574810000.0
2009-04-10 17:15:00,66.073,66.073,66.021,66.021,940300000.0
2009-04-10 17:30:00,66.047,66.053,66.009,66.012,1138000000.0
2009-04-10 17:45:00,66.048,66.05,65.986,66.006,892520000.0
2009-04-10 18:00:00,66.019,66.029,65.995,66.017,718380000.0
2009-04-10 18:15:00,66.047,66.055,66.013,66.027,834070000.0
2009-04-10 18:30:00,66.067,66.073,66.0,66.064,831630000.0
2009-04-10 18:45:00,66.094,66.14,66.055,66.103,912820000.0
2009-04-10 19:00:00,66.133,66.133,66.08,66.088,622790000.0
2009-04-10 19:15:00,66.105,66.105,66.002,66.078,621060000.0
2009-04-10 19:30:00,66.062,66.077,66.008,66.027,604290000.0
2009-04-10 19:45:00,66.06,66.08,66.005,66.008,948710000.0
2009-04-10 20:00:00,66.037,66.078,66.004,66.048,771260000.0
2009-04-10 20:15:00,66.045,66.054,66.01,66.029,756390000.0
2009-04-10 20:30:00,66.046,66.068,66.0,66.007,689290000.0
2009-04-10 20:45:00,66.037,66.043,65.987,66.032,1098520000.0
2009-04-10 21:00:00,66.058,66.089,66.012,66.088,1032260000.0
2009-04-10 21:15:00,66.075,66.087,66.026,66.048,735570000.0
2009-04-10 21:30:00,66.085,66.085,65.992,66.044,1355770000.0
2009-04-10 21:45:00,66.022,66.052,65.999,66.011,1073470000.0
2009-04-10 22:00:00,66.04,66.054,65.977,66.018,951260000.0
2009-04-10 22:15:00,66.001,66.051,65.989,66.037,933730000.0
2009-04-10 22:30:00,66.056,66.069,66.044,66.059,547110000.0
2009-04-10 22:45:00,66.074,66.16,66.067,66.094,966380000.0
2009-04-13 02:00:00,66.147,66.149,65.983,65.988,804920000.0
2009-04-13 02:15:00,66.003,66.148,65.992,66.022,1262770000.0
2009-04-13 02:30:00,66.053,66.122,66.033,66.047,1061560000.0
2009-04-13 02:45:00,66.07,66.098,66.043,66.08,1059580000.0
2009-04-13 03:00:00,66.091,66.2,66.073,66.158,933900000.0
2009-04-13 03:15:00,66.166,66.168,66.078,66.116,1221400000.0
2009-04-13 03:30:00,66.142,66.21,66.11,66.21,1274660000.0
2009-04-13 03:45:00,66.202,66.21,66.136,66.191,1017180000.0
2009-04-13 04:00:00,66.202,66.202,66.137,66.14,729300000.0
2009-04-13 04:15:00,66.151,66.183,66.133,66.179,786660000.0
2009-04-13 04:30:00,66.202,66.224,66.163,66.174,878140000.0
2009-04-13 04:45:00,66.191,66.226,66.159,66.223,833170000.0
2009-04-13 05:00:00,66.241,66.241,66.172,66.178,1054340000.0
2009-04-13 05:15:00,66.205,66.209,66.152,66.161,1062010000.0
2009-04-13 05:30:00,66.177,66.194,66.126,66.151,1225360000.0
2009-04-13 05:45:00,66.172,66.226,66.137,66.223,1278510000.0
2009-04-13 06:00:00,66.228,66.24,66.174,66.202,1116370000.0
2009-04-13 06:15:00,66.202,66.282,66.187,66.239,1431120000.0
2009-04-13 06:30:00,66.268,66.29,66.24,66.259,1198130000.0
2009-04-13 06:45:00,66.271,66.296,66.234,66.275,1115540000.0
2009-04-13 07:00:00,66.3,66.3,66.211,66.216,1067950000.0
2009-04-13 07:15:00,66.246,66.247,66.162,66.186,893660000.0
2009-04-13 07:30:00,66.156,66.218,66.146,66.197,942450000.0
2009-04-13 07:45:00,66.205,66.279,66.131,66.251,1105160000.0
2009-04-13 08:00:00,66.272,66.297,66.22,66.226,1103710000.0
2009-04-13 08:15:00,66.257,66.309,66.245,66.295,1137900000.0
2009-04-13 08:30:00,66.282,66.289,66.246,66.267,996880000.0
2009-04-13 08:45:00,66.302,66.33,66.27,66.328,959550000.0
2009-04-13 09:00:00,66.358,66.512,66.333,66.467,1324710000.0
2009-04-13 09:15:00,66.456,66.456,66.356,66.402,1014270000.0
2009-04-13 09:30:00,66.426,66.431,66.314,66.343,1018700000.0
2009-04-13 09:45:00,66.341,66.401,66.302,66.388,1045090000.0
2009-04-13 10:00:00,66.41,66.488,66.387,66.424,1165890000.0
2009-04-13 10:15:00,66.427,66.427,66.323,66.381,1213270000.0
2009-04-13 10:30:00,66.388,66.408,66.346,66.359,1134260000.0
2009-04-13 10:45:00,66.364,66.448,66.344,66.432,781160000.0
2009-04-13 11:00:00,66.421,66.443,66.37,66.393,855850000.0
2009-04-13 11:15:00,66.405,66.419,66.325,66.329,812590000.0
2009-04-13 11:30:00,66.331,66.35,66.29,66.306,890240000.0
2009-04-13 11:45:00,66.326,66.326,66.256,66.273,1039250000.0
2009-04-13 12:00:00,66.276,66.302,66.24,66.302,869070000.0
2009-04-13 12:15:00,66.33,66.33,66.266,66.29,988650000.0
2009-04-13 12:30:00,66.296,66.317,66.242,66.25,979680000.0
2009-04-13 12:45:00,66.268,66.298,66.197,66.224,1107510000.0
2009-04-13 13:00:00,66.238,66.302,66.222,66.259,1085040000.0
2009-04-13 13:15:00,66.28,66.339,66.229,66.234,1017370000.0
2009-04-13 13:30:00,66.251,66.275,66.215,66.275,1299320000.0
2009-04-13 13:45:00,66.269,66.278,66.17,66.206,1055420000.0
2009-04-13 14:00:00,66.231,66.233,66.16,66.168,1056420000.0
2009-04-13 14:15:00,66.179,66.22,66.163,66.189,1023830000.0
2009-04-13 14:30:00,66.201,66.242,66.137,66.141,1155020000.0
2009-04-13 14:45:00,66.157,66.19,66.11,66.179,1219420000.0
2009-04-13 15:00:00,66.192,66.206,66.112,66.141,1124370000.0
2009-04-13 15:15:00,66.14,66.17,66.102,66.105,855680000.0
2009-04-13 15:30:00,66.123,66.131,66.07,66.08,884130000.0
2009-04-13 15:45:00,66.097,66.15,66.068,66.136,898120000.0
2009-04-13 16:00:00,66.17,66.17,66.058,66.085,948960000.0
2009-04-13 16:15:00,66.097,66.113,66.059,66.103,1095140000.0
2009-04-13 16:30:00,66.122,66.132,66.06,66.084,1254230000.0
2009-04-13 16:45:00,66.101,66.153,66.071,66.132,1002310000.0
2009-04-13 17:00:00,66.14,66.144,66.087,66.097,1055510000.0
2009-04-13 17:15:00,66.104,66.143,66.073,66.13,1021910000.0
2009-04-13 17:30:00,66.14,66.141,65.993,66.003,1257890000.0
2009-04-13 17:45:00,66.019,66.052,65.993,66.046,1240960000.0
2009-04-13 18:00:00,66.063,66.063,65.977,65.992,888370000.0
2009-04-13 18:15:00,65.985,66.052,65.98,66.018,808600000.0
2009-04-13 18:30:00,66.027,66.053,66.004,66.013,818890000.0
2009-04-13 18:45:00,66.041,66.044,65.952,65.979,1140430000.0
2009-04-13 19:00:00,65.996,66.029,65.976,66.018,927890000.0
2009-04-13 19:15:00,66.02,66.082,65.995,66.082,1065670000.0
2009-04-13 19:30:00,66.093,66.124,66.043,66.061,1164830000.0
2009-04-13 19:45:00,66.075,66.088,66.029,66.044,819390000.0
2009-04-13 20:00:00,66.067,66.075,66.002,66.015,701690000.0
2009-04-13 20:15:00,66.03,66.058,66.007,66.038,883230000.0
2009-04-13 20:30:00,66.066,66.075,66.016,66.028,941860000.0
2009-04-13 20:45:00,66.035,66.044,65.999,66.0,778980000.0
2009-04-13 21:00:00,66.011,66.028,65.985,66.016,712420000.0
2009-04-13 21:15:00,66.031,66.033,65.986,66.02,1172510000.0
2009-04-13 21:30:00,66.049,66.049,65.96,65.968,1341100000.0
2009-04-13 21:45:00,65.993,65.994,65.939,65.969,977760000.0
2009-04-13 22:00:00,65.99,66.029,65.871,65.991,821160000.0
2009-04-13 22:15:00,66.008,66.067,65.973,66.006,1173250000.0
2009-04-13 22:30:00,66.023,66.048,65.984,66.002,839510000.0
2009-04-13 22:45:00,66.023,66.082,66.001,66.062,986640000.0
2009-04-13 23:00:00,66.09,66.091,66.011,66.016,789130000.0
2009-04-13 23:15:00,66.032,66.056,66.003,66.028,723550000.0
2009-04-13 23:30:00,66.046,66.116,66.026,66.108,864480000.0
2009-04-13 23:45:00,66.126,66.126,65.986,65.996,853570000.0
2009-04-14 00:00:00,66.009,66.052,65.978,66.031,958230000.0
2009-04-14 00:15:00,66.037,66.056,65.981,66.0,793610000.0
2009-04-14 00:30:00,66.017,66.032,65.977,65.988,717810000.0
2009-04-14 00:45:00,66.014,66.043,65.983,66.014,716210000.0
2009-04-14 01:00:00,66.038,66.113,66.012,66.108,905850000.0
2009-04-14 01:15:00,66.113,66.122,66.043,66.072,1153010000.0
2009-04-14 01:30:00,66.09,66.218,66.057,66.218,1156930000.0
2009-04-14 01:45:00,66.211,66.269,66.121,66.196,1046050000.0
2009-04-14 02:00:00,66.747,66.98,66.569,66.884,979200000.0
2009-04-14 02:15:00,66.91,66.91,66.734,66.734,1091150000.0
2009-04-14 02:30:00,66.743,66.753,66.642,66.711,1041300000.0
2009-04-14 02:45:00,66.738,66.742,66.597,66.631,1106100000.0
2009-04-14 03:00:00,66.658,66.658,66.426,66.473,1097840000.0
2009-04-14 03:15:00,66.486,66.517,66.332,66.354,944840000.0
2009-04-14 03:30:00,66.382,66.397,66.318,66.348,936220000.0
2009-04-14 03:45:00,66.376,66.376,66.214,66.271,981580000.0
2009-04-14 04:00:00,66.29,66.407,66.234,66.398,868750000.0
2009-04-14 04:15:00,66.395,66.403,66.234,66.274,1058270000.0
2009-04-14 04:30:00,66.285,66.285,66.174,66.262,770400000.0
2009-04-14 04:45:00,66.284,66.284,66.218,66.266,788990000.0
2009-04-14 05:00:00,66.306,66.334,66.267,66.302,921740000.0
2009-04-14 05:15:00,66.335,66.463,66.311,66.355,917790000.0
2009-04-14 05:30:00,66.37,66.474,66.348,66.459,697260000.0
2009-04-14 05:45:00,66.49,66.503,66.416,66.437,990920000.0
2009-04-14 06:00:00,66.445,66.474,66.408,66.454,1249670000.0
2009-04-14 06:15:00,66.494,66.531,66.454,66.517,1074460000.0
2009-04-14 06:30:00,66.542,66.556,66.497,66.516,170290000.0
2009-04-14 06:45:00,66.526,66.526,66.451,66.486,184030000.0
2009-04-14 07:00:00,66.524,66.531,66.448,66.464,206040000.0
2009-04-14 07:15:00,66.486,66.521,66.445,66.469,169370000.0
2009-04-14 07:30:00,66.483,66.483,66.404,66.451,204140000.0
2009-04-14 07:45:00,66.468,66.525,66.426,66.502,215590000.0
2009-04-14 08:00:00,66.513,66.538,66.344,66.392,195530000.0
2009-04-14 08:15:00,66.399,66.399,66.247,66.342,194230000.0
2009-04-14 08:30:00,66.355,66.454,66.305,66.391,216720000.0
2009-04-14 08:45:00,66.397,66.397,66.312,66.34,198630000.0
2009-04-14 09:00:00,66.359,66.362,66.104,66.176,207300000.0
2009-04-14 09:15:00,66.2,66.262,66.151,66.244,197310000.0
2009-04-14 09:30:00,66.249,66.257,66.169,66.22,179870000.0
2009-04-14 09:45:00,66.239,66.343,66.222,66.312,209340000.0
2009-04-14 10:00:00,66.323,66.409,66.286,66.339,192230000.0
2009-04-14 10:15:00,66.375,66.387,66.312,66.355,176100000.0
2009-04-14 10:30:00,66.376,66.377,66.33,66.355,184390000.0
2009-04-14 10:45:00,66.359,66.38,66.304,66.344,194880000.0
2009-04-14 11:00:00,66.371,66.385,66.33,66.355,192980000.0
2009-04-14 11:15:00,66.357,66.414,66.315,66.401,189810000.0
2009-04-14 11:30:00,66.416,66.472,66.365,66.472,214920000.0
2009-04-14 11:45:00,66.478,66.62,66.394,66.575,202520000.0
2009-04-14 12:00:00,66.586,66.618,66.438,66.599,181870000.0
2009-04-14 12:15:00,66.611,66.611,66.464,66.519,203740000.0
2009-04-14 12:30:00,66.536,66.536,66.461,66.536,191800000.0
2009-04-14 12:45:00,66.561,66.613,66.521,66.552,175010000.0
2009-04-14 13:00:00,66.583,66.605,66.515,66.597,192580000.0
2009-04-14 13:15:00,66.599,66.635,66.568,66.599,196450000.0
2009-04-14 13:30:00,66.595,66.603,66.505,66.571,215550000.0
2009-04-14 13:45:00,66.572,66.59,66.409,66.462,210110000.0
2009-04-14 14:00:00,66.493,66.582,66.47,66.558,236020000.0
2009-04-14 14:15:00,66.569,66.597,66.484,66.527,230020000.0
2009-04-14 14:30:00,66.508,66.508,66.258,66.292,217140000.0
2009-04-14 14:45:00,66.327,66.365,66.012,66.09,220700000.0
2009-04-14 15:00:00,66.109,66.199,66.099,66.165,220310000.0
2009-04-14 15:15:00,66.192,66.22,66.102,66.158,1161270000.0
2009-04-14 15:30:00,66.177,66.177,66.065,66.109,1223140000.0
2009-04-14 15:45:00,66.136,66.136,65.922,66.096,1279750000.0
2009-04-14 16:00:00,66.128,66.173,66.049,66.053,1244060000.0
2009-04-14 16:15:00,66.069,66.177,65.993,66.06,1441720000.0
2009-04-14 16:30:00,66.084,66.303,66.073,66.275,1178990000.0
2009-04-14 16:45:00,66.292,66.292,66.18,66.212,1249970000.0
2009-04-14 17:00:00,66.228,66.26,66.145,66.147,1140920000.0
2009-04-14 17:15:00,66.142,66.211,66.059,66.104,1276290000.0
2009-04-14 17:30:00,66.114,66.152,66.08,66.138,1234600000.0
2009-04-14 17:45:00,66.155,66.172,66.107,66.148,1071080000.0
2009-04-14 18:00:00,66.151,66.171,65.975,66.015,768180000.0
2009-04-14 18:15:00,66.036,66.129,66.018,66.079,717240000.0
2009-04-14 18:30:00,66.105,66.202,66.008,66.031,642950000.0
2009-04-14 18:45:00,66.056,66.056,65.966,65.981,1272500000.0
2009-04-14 19:00:00,66.008,66.008,65.884,65.917,1074930000.0
2009-04-14 19:15:00,65.934,65.996,65.911,65.945,972880000.0
2009-04-14 19:30:00,65.98,65.98,65.901,65.959,992160000.0
2009-04-14 19:45:00,65.954,65.983,65.922,65.937,1142680000.0
2009-04-14 20:00:00,65.963,65.966,65.85,65.903,907310000.0
2009-04-14 20:15:00,65.926,66.029,65.853,65.982,1081440000.0
2009-04-14 20:30:00,65.988,66.017,65.948,65.95,1212520000.0
2009-04-14 20:45:00,65.979,66.0,65.922,65.97,1313580000.0
2009-04-14 21:00:00,65.98,66.031,65.93,65.985,1226680000.0
2009-04-14 21:15:00,65.981,66.004,65.914,65.948,1449700000.0
2009-04-14 21:30:00,65.995,66.017,65.93,66.006,1411670000.0
2009-04-14 21:45:00,66.035,66.04,65.972,66.0,1318150000.0
2009-04-14 22:00:00,66.035,66.036,65.959,66.008,1201140000.0
2009-04-14 22:15:00,66.031,66.094,65.995,66.07,1197030000.0
2009-04-14 22:30:00,66.111,66.111,66.005,66.027,949910000.0
2009-04-14 22:45:00,66.051,66.073,66.013,66.036,1070210000.0
2009-04-14 23:00:00,66.076,66.076,65.893,65.98,932560000.0
2009-04-14 23:15:00,66.006,66.007,65.907,65.925,957940000.0
2009-04-14 23:30:00,65.934,65.953,65.84,65.84,977780000.0
2009-04-14 23:45:00,65.855,65.866,65.805,65.818,489530000.0
2009-04-15 00:00:00,65.844,65.86,65.807,65.857,942810000.0
2009-04-15 00:15:00,65.847,65.879,65.838,65.876,1076800000.0
2009-04-15 00:30:00,65.903,65.906,65.869,65.896,993190000.0
2009-04-15 00:45:00,65.913,65.947,65.89,65.934,872090000.0
2009-04-15 01:00:00,65.962,65.965,65.827,65.827,866710000.0
2009-04-15 01:15:00,65.852,65.913,65.844,65.877,944880000.0
2009-04-15 01:30:00,65.912,65.999,65.87,65.997,1339200000.0
2009-04-15 01:45:00,65.972,65.99,65.908,65.957,958250000.0
2009-04-15 02:00:00,65.962,66.034,65.952,66.03,1035510000.0
2009-04-15 02:15:00,66.064,66.072,65.931,65.941,1056930000.0
2009-04-15 02:30:00,65.971,65.971,65.82,65.828,1031480000.0
2009-04-15 02:45:00,65.84,65.84,65.598,65.622,1076740000.0
2009-04-15 03:00:00,65.655,65.759,65.642,65.668,1055360000.0
2009-04-15 03:15:00,65.693,65.701,65.608,65.66,894060000.0
2009-04-15 03:30:00,65.652,65.665,65.613,65.637,910710000.0
2009-04-15 03:45:00,65.645,65.645,65.534,65.578,959050000.0
2009-04-15 04:00:00,65.579,65.621,65.57,65.594,807860000.0
2009-04-15 04:15:00,65.607,65.624,65.539,65.572,1043550000.0
2009-04-15 04:30:00,65.596,65.596,65.401,65.416,752150000.0
2009-04-15 04:45:00,65.415,65.485,65.369,65.439,762340000.0
2009-04-15 05:00:00,65.454,65.475,65.416,65.434,923320000.0
2009-04-15 05:15:00,65.434,65.441,65.367,65.417,892780000.0
2009-04-15 05:30:00,65.426,65.436,65.398,65.407,678830000.0
2009-04-15 05:45:00,65.443,65.443,65.332,65.362,977040000.0
2009-04-15 06:00:00,65.363,65.382,65.291,65.308,1328060000.0
2009-04-15 06:15:00,65.323,65.333,65.208,65.283,1104770000.0
2009-04-15 06:30:00,65.29,65.29,65.168,65.257,182040000.0
2009-04-15 06:45:00,65.279,65.324,65.267,65.316,193230000.0
2009-04-15 07:00:00,65.331,65.435,65.314,65.401,218590000.0
2009-04-15 07:15:00,65.401,65.488,65.372,65.462,187660000.0
2009-04-15 07:30:00,65.476,65.559,65.43,65.45,205250000.0
2009-04-15 07:45:00,65.446,65.457,65.405,65.447,210220000.0
2009-04-15 08:00:00,65.454,65.463,65.4,65.408,191570000.0
2009-04-15 08:15:00,65.418,65.43,65.244,65.258,203310000.0
2009-04-15 08:30:00,65.28,65.395,65.257,65.369,218540000.0
2009-04-15 08:45:00,65.374,65.429,65.335,65.424,195030000.0
2009-04-15 09:00:00,65.43,65.517,65.43,65.477,224870000.0
2009-04-15 09:15:00,65.487,65.578,65.471,65.51,209330000.0
2009-04-15 09:30:00,65.536,65.543,65.434,65.446,225720000.0
2009-04-15 09:45:00,65.455,65.631,65.426,65.622,238710000.0
2009-04-15 10:00:00,65.623,65.771,65.603,65.701,206050000.0
2009-04-15 10:15:00,65.752,65.765,65.675,65.705,215860000.0
2009-04-15 10:30:00,65.703,65.851,65.671,65.851,201870000.0
2009-04-15 10:45:00,65.846,65.994,65.841,65.976,234820000.0
2009-04-15 11:00:00,65.992,65.992,65.849,65.87,215000000.0
2009-04-15 11:15:00,65.889,65.889,65.796,65.84,226810000.0
2009-04-15 11:30:00,65.847,65.953,65.83,65.883,241450000.0
2009-04-15 11:45:00,65.908,65.91,65.855,65.889,210960000.0
2009-04-15 12:00:00,65.884,65.95,65.872,65.919,192590000.0
2009-04-15 12:15:00,65.937,65.943,65.815,65.871,203470000.0
2009-04-15 12:30:00,65.89,65.989,65.825,65.964,198490000.0
2009-04-15 12:45:00,65.979,65.992,65.918,65.931,202150000.0
2009-04-15 13:00:00,65.94,66.099,65.938,66.093,235860000.0
2009-04-15 13:15:00,66.085,66.113,66.046,66.058,205510000.0
2009-04-15 13:30:00,66.056,66.201,66.024,66.125,216610000.0
2009-04-15 13:45:00,66.111,66.123,66.018,66.061,244380000.0
2009-04-15 14:00:00,66.081,66.122,65.876,65.93,245770000.0
2009-04-15 14:15:00,65.94,66.032,65.902,65.942,210120000.0
2009-04-15 14:30:00,65.999,66.072,65.98,66.061,237430000.0
2009-04-15 14:45:00,66.065,66.091,66.021,66.069,217820000.0
2009-04-15 15:00:00,66.071,66.262,66.059,66.202,240320000.0
2009-04-15 15:15:00,66.21,66.21,66.046,66.088,1168320000.0
2009-04-15 15:30:00,66.105,66.122,66.0,66.073,1244470000.0
2009-04-15 15:45:00,66.109,66.2,66.049,66.177,1248510000.0
2009-04-15 16:00:00,66.191,66.201,66.11,66.184,1245530000.0
2009-04-15 16:15:00,66.197,66.232,66.122,66.209,1453140000.0
2009-04-15 16:30:00,66.23,66.23,66.12,66.167,1173460000.0
2009-04-15 16:45:00,66.186,66.215,66.1,66.12,1282310000.0
2009-04-15 17:00:00,66.125,66.14,66.002,66.031,1251100000.0
2009-04-15 17:15:00,66.034,66.082,65.971,66.082,1309390000.0
2009-04-15 17:30:00,66.042,66.162,66.034,66.116,1263840000.0
2009-04-15 17:45:00,66.122,66.122,66.037,66.092,1041660000.0
2009-04-15 18:00:00,66.103,66.124,66.075,66.08,765260000.0
2009-04-15 18:15:00,66.089,66.172,66.068,66.105,747720000.0
2009-04-15 18:30:00,66.132,66.174,66.089,66.137,625970000.0
2009-04-15 18:45:00,66.155,66.176,66.105,66.141,1254910000.0
2009-04-15 19:00:00,66.174,66.178,66.085,66.101,1101200000.0
2009-04-15 19:15:00,66.127,66.127,66.006,66.014,1003430000.0
2009-04-15 19:30:00,66.033,66.033,65.962,65.979,978870000.0
2009-04-15 19:45:00,66.004,66.011,65.908,65.959,1118490000.0
2009-04-15 20:00:00,65.995,66.094,65.967,66.027,907710000.0
2009-04-15 20:15:00,66.031,66.042,65.915,65.956,1090860000.0
2009-04-15 20:30:00,65.982,66.018,65.939,65.993,1187890000.0
2009-04-15 20:45:00,65.999,66.035,65.974,66.021,1397550000.0
2009-04-15 21:00:00,66.039,66.07,66.01,66.037,1123740000.0
2009-04-15 21:15:00,66.053,66.112,66.025,66.04,1376900000.0
2009-04-15 21:30:00,66.073,66.138,66.04,66.088,1528200000.0
2009-04-15 21:45:00,66.116,66.187,66.064,66.151,1430690000.0
2009-04-15 22:00:00,66.145,66.241,66.119,66.208,1226480000.0
2009-04-15 22:15:00,66.225,66.259,66.204,66.216,1079770000.0
2009-04-15 22:30:00,66.224,66.265,66.175,66.177,1123870000.0
2009-04-15 22:45:00,66.203,66.203,66.144,66.198,1250810000.0
2009-04-15 23:00:00,66.217,66.249,66.191,66.228,926670000.0
2009-04-15 23:15:00,66.243,66.243,66.213,66.219,641470000.0
2009-04-15 23:30:00,66.237,66.256,66.208,66.225,811480000.0
2009-04-15 23:45:00,66.239,66.239,66.169,66.179,584390000.0
2009-04-16 00:00:00,66.202,66.202,66.118,66.119,1028310000.0
2009-04-16 00:15:00,66.147,66.147,66.089,66.119,992520000.0
2009-04-16 00:30:00,66.137,66.137,66.099,66.108,1047360000.0
2009-04-16 00:45:00,66.135,66.155,66.084,66.088,768160000.0
2009-04-16 01:00:00,66.115,66.146,66.069,66.096,935430000.0
2009-04-16 01:15:00,66.125,66.156,66.069,66.154,982360000.0
2009-04-16 01:30:00,66.144,66.164,66.101,66.147,1215530000.0
2009-04-16 01:45:00,66.134,66.137,66.047,66.077,911970000.0
2009-04-16 02:00:00,66.12,66.226,66.103,66.187,1054170000.0
2009-04-16 02:15:00,66.214,66.342,66.196,66.318,1077590000.0
2009-04-16 02:30:00,66.337,66.337,66.27,66.275,1023370000.0
2009-04-16 02:45:00,66.295,66.463,66.27,66.463,1106840000.0
2009-04-16 03:00:00,66.463,66.464,66.351,66.377,1070530000.0
2009-04-16 03:15:00,66.39,66.39,66.311,66.386,915380000.0
2009-04-16 03:30:00,66.392,66.424,66.361,66.371,944420000.0
2009-04-16 03:45:00,66.392,66.433,66.354,66.404,972050000.0
2009-04-16 04:00:00,66.406,66.406,66.155,66.27,835620000.0
2009-04-16 04:15:00,66.285,66.285,66.14,66.184,1046310000.0
2009-04-16 04:30:00,66.214,66.214,66.053,66.078,747590000.0
2009-04-16 04:45:00,66.095,66.157,66.073,66.091,790300000.0
2009-04-16 05:00:00,66.103,66.121,66.061,66.121,891150000.0
2009-04-16 05:15:00,66.128,66.134,66.08,66.109,928460000.0
2009-04-16 05:30:00,66.13,66.238,66.099,66.186,670180000.0
2009-04-16 05:45:00,66.189,66.189,66.105,66.133,990250000.0
2009-04-16 06:00:00,66.142,66.226,66.109,66.12,1288380000.0
2009-04-16 06:15:00,66.137,66.183,66.094,66.13,1046640000.0
2009-04-16 06:30:00,66.158,66.158,65.99,66.005,160870000.0
2009-04-16 06:45:00,66.029,66.029,65.916,65.958,183180000.0
2009-04-16 07:00:00,65.979,66.054,65.954,66.03,204880000.0
2009-04-16 07:15:00,66.056,66.056,65.97,65.977,201350000.0
2009-04-16 07:30:00,65.997,65.997,65.883,65.904,206080000.0
2009-04-16 07:45:00,65.896,66.053,65.874,65.976,216610000.0
2009-04-16 08:00:00,65.987,66.029,65.955,66.029,208590000.0
2009-04-16 08:15:00,66.028,66.073,66.009,66.061,207540000.0
2009-04-16 08:30:00,66.048,66.048,65.895,65.922,194810000.0
2009-04-16 08:45:00,65.929,65.931,65.828,65.895,192340000.0
2009-04-16 09:00:00,65.889,65.89,65.725,65.772,239570000.0
2009-04-16 09:15:00,65.782,65.886,65.758,65.886,248220000.0
2009-04-16 09:30:00,65.896,65.896,65.817,65.878,199540000.0
2009-04-16 09:45:00,65.868,65.871,65.703,65.759,231980000.0
2009-04-16 10:00:00,65.791,65.804,65.689,65.781,202130000.0
2009-04-16 10:15:00,65.804,65.86,65.743,65.838,169080000.0
2009-04-16 10:30:00,65.855,65.855,65.778,65.785,233340000.0
2009-04-16 10:45:00,65.795,65.796,65.703,65.755,237000000.0
2009-04-16 11:00:00,65.769,65.829,65.741,65.772,228840000.0
2009-04-16 11:15:00,65.788,65.828,65.765,65.792,204270000.0
2009-04-16 11:30:00,65.812,65.812,65.627,65.645,239800000.0
2009-04-16 11:45:00,65.67,65.772,65.647,65.734,207450000.0
2009-04-16 12:00:00,65.748,65.918,65.741,65.91,222530000.0
2009-04-16 12:15:00,65.948,65.973,65.869,65.971,217670000.0
2009-04-16 12:30:00,65.977,66.075,65.893,65.934,237630000.0
2009-04-16 12:45:00,65.956,65.977,65.843,65.901,211460000.0
2009-04-16 13:00:00,65.93,65.93,65.824,65.901,234120000.0
2009-04-16 13:15:00,65.923,65.944,65.852,65.935,221420000.0
2009-04-16 13:30:00,65.955,66.02,65.931,66.009,208630000.0
2009-04-16 13:45:00,66.005,66.012,65.944,65.954,223740000.0
2009-04-16 14:00:00,65.968,66.085,65.925,66.032,239390000.0
2009-04-16 14:15:00,66.021,66.172,66.021,66.164,216800000.0
2009-04-16 14:30:00,66.169,66.209,66.092,66.132,220550000.0
2009-04-16 14:45:00,66.134,66.232,66.126,66.232,232760000.0
2009-04-16 15:00:00,66.246,66.318,66.193,66.275,210390000.0
2009-04-16 15:15:00,66.286,66.298,66.211,66.236,1186990000.0
2009-04-16 15:30:00,66.256,66.272,66.159,66.174,1262280000.0
2009-04-16 15:45:00,66.181,66.212,66.147,66.172,1246580000.0
2009-04-16 16:00:00,66.14,66.211,66.104,66.128,1260390000.0
2009-04-16 16:15:00,66.137,66.24,66.088,66.237,1452510000.0
2009-04-16 16:30:00,66.254,66.281,66.175,66.202,1174080000.0
2009-04-16 16:45:00,66.209,66.221,66.113,66.213,1266030000.0
2009-04-16 17:00:00,66.209,66.227,66.157,66.218,1272940000.0
2009-04-16 17:15:00,66.236,66.275,66.11,66.199,1288330000.0
2009-04-16 17:30:00,66.216,66.346,66.174,66.297,1221100000.0
2009-04-16 17:45:00,66.295,66.33,66.252,66.296,1080100000.0
2009-04-16 18:00:00,66.303,66.334,66.215,66.323,682080000.0
2009-04-16 18:15:00,66.334,66.356,66.281,66.287,722940000.0
2009-04-16 18:30:00,66.303,66.304,66.184,66.211,643890000.0
2009-04-16 18:45:00,66.252,66.286,66.226,66.259,1251490000.0
2009-04-16 19:00:00,66.269,66.27,66.212,66.254,1093080000.0
2009-04-16 19:15:00,66.279,66.279,66.211,66.258,977990000.0
2009-04-16 19:30:00,66.28,66.28,66.149,66.242,1005900000.0
2009-04-16 19:45:00,66.254,66.272,66.179,66.179,1172990000.0
2009-04-16 20:00:00,66.204,66.272,66.18,66.252,912870000.0
2009-04-16 20:15:00,66.254,66.305,66.221,66.283,1091190000.0
2009-04-16 20:30:00,66.285,66.336,66.269,66.274,1176840000.0
2009-04-16 20:45:00,66.297,66.314,66.263,66.277,1243120000.0
2009-04-16 21:00:00,66.292,66.329,66.246,66.315,1242150000.0
2009-04-16 21:15:00,66.335,66.365,66.312,66.354,1203360000.0
2009-04-16 21:30:00,66.366,66.366,66.31,66.353,1568400000.0
2009-04-16 21:45:00,66.364,66.372,66.288,66.308,1400350000.0
2009-04-16 22:00:00,66.325,66.366,66.29,66.35,1285130000.0
2009-04-16 22:15:00,66.375,66.376,66.314,66.322,1153660000.0
2009-04-16 22:30:00,66.329,66.329,66.275,66.286,1089370000.0
2009-04-16 22:45:00,66.293,66.315,66.224,66.24,1312780000.0
2009-04-16 23:00:00,66.254,66.297,66.191,66.29,947320000.0
2009-04-16 23:15:00,66.296,66.317,66.244,66.29,836490000.0
2009-04-16 23:30:00,66.248,66.316,66.248,66.308,870090000.0
2009-04-16 23:45:00,66.304,66.365,66.287,66.322,549310000.0
2009-04-17 00:00:00,66.345,66.349,66.3,66.328,908750000.0
2009-04-17 00:15:00,66.31,66.338,66.271,66.28,1192850000.0
2009-04-17 00:30:00,66.3,66.302,66.238,66.244,1107380000.0
2009-04-17 00:45:00,66.271,66.301,66.251,66.277,713920000.0
2009-04-17 01:00:00,66.292,66.327,66.257,66.308,1057650000.0
2009-04-17 01:15:00,66.324,66.396,66.303,66.389,955410000.0
2009-04-17 01:30:00,66.414,66.48,66.391,66.459,1280530000.0
2009-04-17 01:45:00,66.476,66.516,66.451,66.466,1007360000.0
2009-04-17 02:00:00,66.448,66.48,66.405,66.476,1037820000.0
2009-04-17 02:15:00,66.495,66.533,66.451,66.526,989040000.0
2009-04-17 02:30:00,66.549,66.549,66.449,66.462,1027970000.0
2009-04-17 02:45:00,66.491,66.546,66.424,66.511,1122030000.0
2009-04-17 03:00:00,66.532,66.532,66.466,66.493,1096880000.0
2009-04-17 03:15:00,66.481,66.503,66.443,66.457,922610000.0
2009-04-17 03:30:00,66.483,66.543,66.445,66.505,843490000.0
2009-04-17 03:45:00,66.498,66.513,66.452,66.459,925250000.0
2009-04-17 04:00:00,66.457,66.486,66.425,66.467,794370000.0
2009-04-17 04:15:00,66.475,66.475,66.377,66.396,1032560000.0
2009-04-17 04:30:00,66.414,66.416,66.365,66.406,725280000.0
2009-04-17 04:45:00,66.395,66.453,66.373,66.411,758800000.0
2009-04-17 05:00:00,66.433,66.433,66.364,66.405,883080000.0
2009-04-17 05:15:00,66.393,66.393,66.289,66.315,880450000.0
2009-04-17 05:30:00,66.324,66.363,66.282,66.338,673020000.0
2009-04-17 05:45:00,66.353,66.384,66.29,66.317,958540000.0
2009-04-17 06:00:00,66.323,66.323,66.244,66.266,1178360000.0
2009-04-17 06:15:00,66.273,66.339,66.199,66.286,1100640000.0
2009-04-17 06:30:00,66.293,66.299,66.246,66.268,186770000.0
2009-04-17 06:45:00,66.284,66.326,66.263,66.319,182370000.0
2009-04-17 07:00:00,66.323,66.33,66.271,66.288,223990000.0
2009-04-17 07:15:00,66.296,66.306,66.241,66.248,187570000.0
2009-04-17 07:30:00,66.275,66.323,66.252,66.284,227060000.0
2009-04-17 07:45:00,66.301,66.37,66.271,66.343,235820000.0
2009-04-17 08:00:00,66.373,66.373,66.294,66.294,208120000.0
2009-04-17 08:15:00,66.313,66.333,66.248,66.297,216810000.0
2009-04-17 08:30:00,66.313,66.36,66.292,66.322,211410000.0
2009-04-17 08:45:00,66.329,66.329,66.265,66.295,223600000.0
2009-04-17 09:00:00,66.298,66.334,66.223,66.312,213190000.0
2009-04-17 09:15:00,66.31,66.311,66.218,66.218,217920000.0
2009-04-17 09:30:00,66.222,66.222,66.085,66.11,205040000.0
2009-04-17 09:45:00,66.117,66.144,66.076,66.076,213200000.0
2009-04-17 10:00:00,66.104,66.137,65.998,66.033,204220000.0
2009-04-17 10:15:00,66.041,66.06,65.937,66.03,220090000.0
2009-04-17 10:30:00,66.049,66.161,66.041,66.116,214410000.0
2009-04-17 10:45:00,66.143,66.215,66.104,66.122,233880000.0
2009-04-17 11:00:00,66.128,66.128,65.992,66.063,209190000.0
2009-04-17 11:15:00,66.088,66.138,66.019,66.078,192440000.0
2009-04-17 11:30:00,66.084,66.112,66.003,66.069,222140000.0
2009-04-17 11:45:00,66.076,66.175,66.068,66.122,224160000.0
2009-04-17 12:00:00,66.138,66.163,66.054,66.074,203070000.0
2009-04-17 12:15:00,66.099,66.165,66.04,66.117,212730000.0
2009-04-17 12:30:00,66.152,66.168,66.048,66.123,214050000.0
2009-04-17 12:45:00,66.139,66.162,66.034,66.041,204740000.0
2009-04-17 13:00:00,66.067,66.142,66.04,66.116,216620000.0
2009-04-17 13:15:00,66.128,66.154,66.037,66.082,216900000.0
2009-04-17 13:30:00,66.098,66.149,66.051,66.114,226110000.0
2009-04-17 13:45:00,66.133,66.146,66.082,66.082,197630000.0
2009-04-17 14:00:00,66.079,66.123,66.065,66.107,214370000.0
2009-04-17 14:15:00,66.117,66.201,66.029,66.187,215860000.0
2009-04-17 14:30:00,66.221,66.223,66.112,66.143,243440000.0
2009-04-17 14:45:00,66.151,66.151,66.075,66.141,206620000.0
2009-04-17 15:00:00,66.144,66.16,65.945,65.987,216270000.0
2009-04-17 15:15:00,66.01,66.083,65.995,66.027,1168070000.0
2009-04-17 15:30:00,66.043,66.103,66.013,66.077,1227750000.0
2009-04-17 15:45:00,66.091,66.091,66.0,66.025,1275270000.0
2009-04-17 16:00:00,66.028,66.041,65.976,66.004,1240240000.0
2009-04-17 16:15:00,66.015,66.024,65.892,65.931,1434260000.0
2009-04-17 16:30:00,65.953,65.953,65.787,65.811,1161170000.0
2009-04-17 16:45:00,65.825,65.88,65.734,65.88,1270080000.0
2009-04-17 17:00:00,65.896,65.952,65.849,65.873,1209190000.0
2009-04-17 17:15:00,65.874,65.931,65.848,65.931,1313100000.0
2009-04-17 17:30:00,65.943,66.044,65.914,66.016,1277820000.0
2009-04-17 17:45:00,66.043,66.126,66.011,66.095,1080810000.0
2009-04-17 18:00:00,66.114,66.121,66.007,66.043,771860000.0
2009-04-17 18:15:00,66.055,66.055,66.002,66.04,743920000.0
2009-04-17 18:30:00,66.053,66.061,65.979,65.989,633780000.0
2009-04-17 18:45:00,66.009,66.064,65.994,66.064,1248780000.0
2009-04-17 19:00:00,66.082,66.135,66.033,66.126,1099950000.0
2009-04-17 19:15:00,66.126,66.167,66.112,66.167,989530000.0
2009-04-17 19:30:00,66.175,66.225,66.154,66.197,969750000.0
2009-04-17 19:45:00,66.205,66.205,66.116,66.144,1192140000.0
2009-04-17 20:00:00,66.162,66.162,66.083,66.1,933780000.0
2009-04-17 20:15:00,66.125,66.125,66.055,66.067,899220000.0
2009-04-17 20:30:00,66.085,66.137,66.053,66.137,1203580000.0
2009-04-17 20:45:00,66.152,66.161,66.023,66.05,1374900000.0
2009-04-17 21:00:00,66.077,66.077,66.011,66.064,1233340000.0
2009-04-17 21:15:00,66.082,66.116,66.046,66.108,1396480000.0
2009-04-17 21:30:00,66.107,66.107,66.065,66.067,1284360000.0
2009-04-17 21:45:00,66.088,66.115,66.047,66.074,1454920000.0
2009-04-17 22:00:00,66.085,66.093,66.045,66.069,915730000.0
2009-04-17 22:15:00,66.093,66.093,66.031,66.047,1040320000.0
2009-04-17 22:30:00,66.073,66.077,66.026,66.042,944100000.0
2009-04-17 22:45:00,66.065,66.065,65.974,66.006,1313670000.0
2009-04-20 02:00:00,65.983,66.042,65.914,65.928,1024210000.0
2009-04-20 02:15:00,65.955,65.955,65.793,65.799,1340800000.0
2009-04-20 02:30:00,65.82,65.851,65.7,65.777,1033220000.0
2009-04-20 02:45:00,65.794,65.794,65.724,65.757,1051680000.0
2009-04-20 03:00:00,65.78,65.802,65.684,65.692,942700000.0
2009-04-20 03:15:00,65.711,65.713,65.593,65.616,1246760000.0
2009-04-20 03:30:00,65.619,65.632,65.498,65.527,1262730000.0
2009-04-20 03:45:00,65.537,65.579,65.5,65.572,1020130000.0
2009-04-20 04:00:00,65.584,65.584,65.471,65.471,769730000.0
2009-04-20 04:15:00,65.492,65.554,65.453,65.53,967820000.0
2009-04-20 04:30:00,65.522,65.573,65.505,65.525,964190000.0
2009-04-20 04:45:00,65.548,65.562,65.39,65.398,1010950000.0
2009-04-20 05:00:00,65.401,65.524,65.399,65.464,1309780000.0
2009-04-20 05:15:00,65.484,65.496,65.407,65.429,1265090000.0
2009-04-20 05:30:00,65.443,65.565,65.429,65.556,1394520000.0
2009-04-20 05:45:00,65.543,65.584,65.501,65.529,1211380000.0
2009-04-20 06:00:00,65.534,65.571,65.517,65.547,1423700000.0
2009-04-20 06:15:00,65.563,65.571,65.506,65.565,1591410000.0
2009-04-20 06:30:00,65.563,65.576,65.539,65.566,1431210000.0
2009-04-20 06:45:00,65.57,65.631,65.514,65.625,1238300000.0
2009-04-20 07:00:00,65.637,65.637,65.54,65.58,1360620000.0
2009-04-20 07:15:00,65.569,65.576,65.521,65.555,1153440000.0
2009-04-20 07:30:00,65.58,65.649,65.553,65.597,1085700000.0
2009-04-20 07:45:00,65.604,65.604,65.533,65.546,896940000.0
2009-04-20 08:00:00,65.563,65.58,65.484,65.553,1173730000.0
2009-04-20 08:15:00,65.562,65.614,65.544,65.587,981560000.0
2009-04-20 08:30:00,65.625,65.625,65.514,65.519,980830000.0
2009-04-20 08:45:00,65.543,65.596,65.511,65.562,1079040000.0
2009-04-20 09:00:00,65.59,65.59,65.502,65.578,1229800000.0
2009-04-20 09:15:00,65.587,65.71,65.568,65.645,633480000.0
2009-04-20 09:30:00,65.652,65.661,65.591,65.641,717810000.0
2009-04-20 09:45:00,65.652,65.674,65.606,65.636,751010000.0
2009-04-20 10:00:00,65.651,65.718,65.633,65.702,1053430000.0
2009-04-20 10:15:00,65.702,65.719,65.57,65.634,1262940000.0
2009-04-20 10:30:00,65.648,65.649,65.512,65.551,1277530000.0
2009-04-20 10:45:00,65.565,65.572,65.456,65.474,1220970000.0
2009-04-20 11:00:00,65.484,65.484,65.391,65.42,1271520000.0
2009-04-20 11:15:00,65.428,65.475,65.4,65.455,1175290000.0
2009-04-20 11:30:00,65.466,65.466,65.343,65.373,1405000000.0
2009-04-20 11:45:00,65.39,65.426,65.273,65.279,1239560000.0
2009-04-20 12:00:00,65.292,65.367,65.274,65.364,1296550000.0
2009-04-20 12:15:00,65.366,65.462,65.357,65.406,1228640000.0
2009-04-20 12:30:00,65.426,65.429,65.29,65.347,1190440000.0
2009-04-20 12:45:00,65.364,65.367,65.28,65.297,193220000.0
2009-04-20 13:00:00,65.325,65.382,65.276,65.32,195510000.0
2009-04-20 13:15:00,65.326,65.339,65.261,65.272,179960000.0
2009-04-20 13:30:00,65.282,65.395,65.259,65.377,195700000.0
2009-04-20 13:45:00,65.392,65.429,65.338,65.351,216770000.0
2009-04-20 14:00:00,65.37,65.384,65.244,65.281,194770000.0
2009-04-20 14:15:00,65.286,65.286,65.077,65.136,193400000.0
2009-04-20 14:30:00,65.133,65.267,65.103,65.207,195110000.0
2009-04-20 14:45:00,65.197,65.29,65.165,65.281,179720000.0
2009-04-20 15:00:00,65.275,65.316,65.223,65.302,174530000.0
2009-04-20 15:15:00,65.284,65.358,65.254,65.31,190650000.0
2009-04-20 15:30:00,65.318,65.335,65.215,65.244,186160000.0
2009-04-20 15:45:00,65.255,65.283,65.181,65.212,187410000.0
2009-04-20 16:00:00,65.229,65.257,65.104,65.122,222440000.0
2009-04-20 16:15:00,65.111,65.242,65.072,65.225,221710000.0
2009-04-20 16:30:00,65.225,65.225,65.052,65.075,180640000.0
2009-04-20 16:45:00,65.078,65.124,64.994,65.108,192100000.0
2009-04-20 17:00:00,65.118,65.159,65.077,65.125,178060000.0
2009-04-20 17:15:00,65.135,65.163,65.104,65.124,188600000.0
2009-04-20 17:30:00,65.132,65.133,65.055,65.132,163490000.0
2009-04-20 17:45:00,65.122,65.151,65.09,65.09,187680000.0
2009-04-20 18:00:00,65.1,65.107,64.856,64.887,206990000.0
2009-04-20 18:15:00,64.914,64.962,64.894,64.916,188260000.0
2009-04-20 18:30:00,64.916,64.916,64.787,64.793,171290000.0
2009-04-20 18:45:00,64.813,64.859,64.793,64.852,188370000.0
2009-04-20 19:00:00,64.86,64.888,64.748,64.753,178760000.0
2009-04-20 19:15:00,64.772,64.802,64.729,64.777,180860000.0
2009-04-20 19:30:00,64.799,64.804,64.746,64.792,201320000.0
2009-04-20 19:45:00,64.803,64.803,64.715,64.743,201810000.0
2009-04-20 20:00:00,64.751,64.751,64.606,64.65,203890000.0
2009-04-20 20:15:00,64.669,64.736,64.607,64.707,151430000.0
2009-04-20 20:30:00,64.717,64.782,64.677,64.776,137160000.0
2009-04-20 20:45:00,64.787,64.787,64.689,64.711,242440000.0
2009-04-20 21:00:00,64.724,64.771,64.724,64.761,152520000.0
2009-04-20 21:15:00,64.765,64.778,64.712,64.727,139140000.0
2009-04-20 21:30:00,64.741,64.816,64.734,64.792,1080190000.0
2009-04-20 21:45:00,64.809,64.814,64.722,64.722,1348420000.0
2009-04-20 22:00:00,64.733,64.793,64.715,64.783,1017840000.0
2009-04-20 22:15:00,64.812,64.812,64.752,64.763,633140000.0
2009-04-20 22:30:00,64.786,64.8,64.737,64.78,834850000.0
2009-04-20 22:45:00,64.786,64.817,64.757,64.761,845030000.0
2009-04-20 23:00:00,64.788,64.839,64.755,64.838,743550000.0
2009-04-20 23:15:00,64.839,64.867,64.817,64.846,702280000.0
2009-04-20 23:30:00,64.862,64.87,64.808,64.81,996760000.0
2009-04-20 23:45:00,64.822,64.859,64.786,64.858,743490000.0
2009-04-21 00:00:00,64.873,64.893,64.844,64.876,872130000.0
2009-04-21 00:15:00,64.893,64.918,64.87,64.915,868150000.0
2009-04-21 00:30:00,64.924,64.926,64.829,64.858,923510000.0
2009-04-21 00:45:00,64.864,64.937,64.851,64.907,1097980000.0
2009-04-21 01:00:00,64.931,64.935,64.852,64.902,1124340000.0
2009-04-21 01:15:00,64.919,64.938,64.784,64.789,1037860000.0
2009-04-21 01:30:00,64.806,64.831,64.771,64.803,1081990000.0
2009-04-21 01:45:00,64.79,64.792,64.578,64.578,1047780000.0
2009-04-21 02:00:00,64.527,64.626,64.527,64.582,794170000.0
2009-04-21 02:15:00,64.595,64.655,64.57,64.646,925760000.0
2009-04-21 02:30:00,64.674,64.763,64.635,64.759,983670000.0
2009-04-21 02:45:00,64.783,64.872,64.764,64.816,1223620000.0
2009-04-21 03:00:00,64.839,65.03,64.807,64.955,1061270000.0
2009-04-21 03:15:00,64.969,64.982,64.906,64.918,869720000.0
2009-04-21 03:30:00,64.932,64.932,64.849,64.849,1033450000.0
2009-04-21 03:45:00,64.86,64.911,64.845,64.868,959410000.0
2009-04-21 04:00:00,64.883,64.883,64.781,64.807,796600000.0
2009-04-21 04:15:00,64.821,64.877,64.796,64.827,906070000.0
2009-04-21 04:30:00,64.843,64.945,64.822,64.939,1010290000.0
2009-04-21 04:45:00,64.943,64.974,64.922,64.949,1055180000.0
2009-04-21 05:00:00,64.944,65.075,64.931,65.008,815810000.0
2009-04-21 05:15:00,65.031,65.071,64.973,65.038,935640000.0
2009-04-21 05:30:00,65.046,65.066,65.008,65.044,891310000.0
2009-04-21 05:45:00,65.056,65.065,64.947,65.065,1168710000.0
2009-04-21 06:00:00,65.073,65.085,65.039,65.058,1032810000.0
2009-04-21 06:15:00,65.074,65.074,64.983,65.03,1198990000.0
2009-04-21 06:30:00,65.046,65.217,65.024,65.202,967930000.0
2009-04-21 06:45:00,65.225,65.24,65.118,65.123,1015130000.0
2009-04-21 07:00:00,65.127,65.172,65.096,65.157,995190000.0
2009-04-21 07:15:00,65.173,65.173,65.108,65.135,722530000.0
2009-04-21 07:30:00,65.135,65.215,65.123,65.21,1022130000.0
2009-04-21 07:45:00,65.204,65.223,65.159,65.202,1287170000.0
2009-04-21 08:00:00,65.205,65.213,65.054,65.119,1222430000.0
2009-04-21 08:15:00,65.133,65.134,65.059,65.075,911360000.0
2009-04-21 08:30:00,65.091,65.091,64.921,65.024,1009650000.0
2009-04-21 08:45:00,65.048,65.096,64.906,64.918,1036390000.0
2009-04-21 09:00:00,64.94,64.973,64.834,64.861,1340100000.0
2009-04-21 09:15:00,64.875,64.929,64.767,64.891,1110430000.0
2009-04-21 09:30:00,64.914,64.994,64.864,64.967,206680000.0
2009-04-21 09:45:00,64.99,64.99,64.899,64.967,202360000.0
2009-04-21 10:00:00,64.981,65.028,64.966,65.019,180130000.0
2009-04-21 10:15:00,65.039,65.083,65.021,65.065,183830000.0
2009-04-21 10:30:00,65.073,65.141,65.036,65.141,189780000.0
2009-04-21 10:45:00,65.154,65.154,65.071,65.086,192790000.0
2009-04-21 11:00:00,65.091,65.288,65.082,65.288,202400000.0
2009-04-21 11:15:00,65.302,65.302,65.214,65.228,189250000.0
2009-04-21 11:30:00,65.232,65.232,65.096,65.096,216910000.0
2009-04-21 11:45:00,65.111,65.138,65.077,65.102,208670000.0
2009-04-21 12:00:00,65.119,65.251,65.103,65.196,213350000.0
2009-04-21 12:15:00,65.207,65.207,65.099,65.111,205570000.0
2009-04-21 12:30:00,65.126,65.169,65.076,65.097,204030000.0
2009-04-21 12:45:00,65.111,65.111,64.973,64.996,222160000.0
2009-04-21 13:00:00,65.018,65.057,64.986,65.044,216760000.0
2009-04-21 13:15:00,65.065,65.091,64.998,65.003,202940000.0
2009-04-21 13:30:00,65.013,65.049,65.0,65.045,199180000.0
2009-04-21 13:45:00,65.041,65.055,64.986,65.055,180000000.0
2009-04-21 14:00:00,65.064,65.066,64.988,64.999,192510000.0
2009-04-21 14:15:00,65.018,65.053,64.976,64.988,188230000.0
2009-04-21 14:30:00,65.001,65.057,64.984,65.041,218680000.0
2009-04-21 14:45:00,65.048,65.06,65.005,65.014,200420000.0
2009-04-21 15:00:00,65.046,65.046,64.902,64.907,215780000.0
2009-04-21 15:15:00,64.92,64.92,64.797,64.852,1177490000.0
2009-04-21 15:30:00,64.857,65.062,64.829,65.009,1285140000.0
2009-04-21 15:45:00,65.027,65.123,64.993,65.078,1211880000.0
2009-04-21 16:00:00,65.103,65.157,65.064,65.123,1324310000.0
2009-04-21 16:15:00,65.132,65.132,65.026,65.057,1595150000.0
2009-04-21 16:30:00,65.054,65.111,65.034,65.095,1291260000.0
2009-04-21 16:45:00,65.124,65.202,65.075,65.202,1147470000.0
2009-04-21 17:00:00,65.187,65.403,65.18,65.398,1403190000.0
2009-04-21 17:15:00,65.413,65.491,65.393,65.436,1224410000.0
2009-04-21 17:30:00,65.441,65.494,65.395,65.407,1292250000.0
2009-04-21 17:45:00,65.433,65.501,65.401,65.492,1117820000.0
2009-04-21 18:00:00,65.506,65.512,65.366,65.432,834020000.0
2009-04-21 18:15:00,65.442,65.442,65.389,65.418,883120000.0
2009-04-21 18:30:00,65.424,65.452,65.393,65.448,845250000.0
2009-04-21 18:45:00,65.455,65.544,65.422,65.504,1218960000.0
2009-04-21 19:00:00,65.524,65.524,65.442,65.518,1280230000.0
2009-04-21 19:15:00,65.533,65.533,65.444,65.459,990380000.0
2009-04-21 19:30:00,65.464,65.494,65.403,65.446,1028660000.0
2009-04-21 19:45:00,65.468,65.476,65.435,65.462,1144780000.0
2009-04-21 20:00:00,65.484,65.504,65.445,65.45,1181890000.0
2009-04-21 20:15:00,65.475,65.485,65.412,65.455,1176480000.0
2009-04-21 20:30:00,65.473,65.599,65.441,65.577,1268340000.0
2009-04-21 20:45:00,65.598,65.6,65.473,65.496,1250590000.0
2009-04-21 21:00:00,65.516,65.603,65.477,65.557,1167940000.0
2009-04-21 21:15:00,65.565,65.64,65.543,65.568,1289440000.0
2009-04-21 21:30:00,65.563,65.576,65.508,65.526,1516150000.0
2009-04-21 21:45:00,65.563,65.563,65.494,65.51,1344220000.0
2009-04-21 22:00:00,65.533,65.557,65.505,65.525,886800000.0
2009-04-21 22:15:00,65.544,65.557,65.487,65.508,1237420000.0
2009-04-21 22:30:00,65.525,65.532,65.491,65.497,988110000.0
2009-04-21 22:45:00,65.52,65.539,65.484,65.5,1074960000.0
2009-04-21 23:00:00,65.48,65.544,65.48,65.519,974080000.0
2009-04-21 23:15:00,65.547,65.556,65.487,65.489,870990000.0
2009-04-21 23:30:00,65.524,65.524,65.45,65.49,637380000.0
2009-04-21 23:45:00,65.512,65.512,65.459,65.462,599670000.0
2009-04-22 00:00:00,65.494,65.495,65.422,65.422,749080000.0
2009-04-22 00:15:00,65.448,65.467,65.407,65.425,1038840000.0
2009-04-22 00:30:00,65.453,65.463,65.418,65.435,982840000.0
2009-04-22 00:45:00,65.468,65.479,65.417,65.462,896390000.0
2009-04-22 01:00:00,65.443,65.502,65.413,65.449,922140000.0
2009-04-22 01:15:00,65.467,65.525,65.453,65.519,881740000.0
2009-04-22 01:30:00,65.514,65.54,65.47,65.496,988040000.0
2009-04-22 01:45:00,65.504,65.511,65.384,65.389,1081940000.0
2009-04-22 02:00:00,65.37,65.424,65.35,65.366,839040000.0
2009-04-22 02:15:00,65.382,65.396,65.339,65.357,686430000.0
2009-04-22 02:30:00,65.392,65.392,65.34,65.369,997800000.0
2009-04-22 02:45:00,65.395,65.395,65.311,65.311,1236280000.0
2009-04-22 03:00:00,65.326,65.367,65.252,65.268,1051730000.0
2009-04-22 03:15:00,65.287,65.294,65.221,65.258,879110000.0
2009-04-22 03:30:00,65.267,65.276,65.181,65.216,1053340000.0
2009-04-22 03:45:00,65.229,65.24,65.159,65.159,975440000.0
2009-04-22 04:00:00,65.182,65.185,65.121,65.164,818990000.0
2009-04-22 04:15:00,65.186,65.186,65.08,65.146,933770000.0
2009-04-22 04:30:00,65.16,65.205,65.124,65.205,1034940000.0
2009-04-22 04:45:00,65.204,65.226,65.176,65.207,1070090000.0
2009-04-22 05:00:00,65.215,65.216,65.146,65.164,854190000.0
2009-04-22 05:15:00,65.163,65.208,65.14,65.156,959280000.0
2009-04-22 05:30:00,65.173,65.173,65.047,65.052,1005800000.0
2009-04-22 05:45:00,65.061,65.084,65.012,65.038,1238450000.0
2009-04-22 06:00:00,65.055,65.125,65.031,65.073,1086270000.0
2009-04-22 06:15:00,65.093,65.11,65.042,65.059,1133480000.0
2009-04-22 06:30:00,65.066,65.103,65.035,65.099,916490000.0
2009-04-22 06:45:00,65.118,65.156,65.095,65.132,929600000.0
2009-04-22 07:00:00,65.154,65.154,65.085,65.143,939300000.0
2009-04-22 07:15:00,65.134,65.215,65.122,65.213,666670000.0
2009-04-22 07:30:00,65.225,65.253,65.201,65.201,863630000.0
2009-04-22 07:45:00,65.215,65.215,65.124,65.162,1285840000.0
2009-04-22 08:00:00,65.168,65.309,65.158,65.295,1264340000.0
2009-04-22 08:15:00,65.311,65.311,65.212,65.254,923560000.0
2009-04-22 08:30:00,65.261,65.261,65.113,65.135,1035710000.0
2009-04-22 08:45:00,65.156,65.156,65.07,65.08,1061240000.0
2009-04-22 09:00:00,65.084,65.084,64.961,64.978,1313790000.0
2009-04-22 09:15:00,65.003,65.095,64.957,65.051,1126970000.0
2009-04-22 09:30:00,65.06,65.103,65.017,65.057,202550000.0
2009-04-22 09:45:00,65.067,65.113,65.032,65.051,198550000.0
2009-04-22 10:00:00,65.074,65.158,65.06,65.151,214890000.0
2009-04-22 10:15:00,65.136,65.155,65.108,65.141,188420000.0
2009-04-22 10:30:00,65.151,65.191,65.084,65.088,214190000.0
2009-04-22 10:45:00,65.096,65.165,65.076,65.147,153410000.0
2009-04-22 11:00:00,65.133,65.144,65.103,65.14,183790000.0
2009-04-22 11:15:00,65.16,65.16,65.055,65.062,214210000.0
2009-04-22 11:30:00,65.073,65.073,64.986,65.019,220570000.0
2009-04-22 11:45:00,65.04,65.04,64.882,64.895,205370000.0
2009-04-22 12:00:00,64.898,64.944,64.846,64.902,217540000.0
2009-04-22 12:15:00,64.905,64.992,64.895,64.944,208260000.0
2009-04-22 12:30:00,64.95,64.959,64.887,64.926,215710000.0
2009-04-22 12:45:00,64.941,64.959,64.912,64.925,195390000.0
2009-04-22 13:00:00,64.925,64.946,64.845,64.879,241080000.0
2009-04-22 13:15:00,64.898,64.96,64.851,64.934,190070000.0
2009-04-22 13:30:00,64.941,64.95,64.895,64.912,189680000.0
2009-04-22 13:45:00,64.919,65.033,64.883,64.967,204850000.0
2009-04-22 14:00:00,64.983,65.004,64.887,64.975,206760000.0
2009-04-22 14:15:00,64.994,64.994,64.738,64.843,198210000.0
2009-04-22 14:30:00,64.847,64.88,64.72,64.823,225320000.0
2009-04-22 14:45:00,64.841,64.894,64.784,64.791,200580000.0
2009-04-22 15:00:00,64.796,64.816,64.713,64.782,214970000.0
2009-04-22 15:15:00,64.796,64.802,64.743,64.78,1187890000.0
2009-04-22 15:30:00,64.808,64.964,64.728,64.895,1202380000.0
2009-04-22 15:45:00,64.908,65.012,64.856,64.984,1228300000.0
2009-04-22 16:00:00,65.002,65.154,64.99,65.151,1340890000.0
2009-04-22 16:15:00,65.154,65.303,65.091,65.22,1582090000.0
2009-04-22 16:30:00,65.22,65.224,65.094,65.11,1312130000.0
2009-04-22 16:45:00,65.139,65.151,65.038,65.099,1181840000.0
2009-04-22 17:00:00,65.12,65.12,65.041,65.064,1457150000.0
2009-04-22 17:15:00,65.081,65.135,65.044,65.135,1260200000.0
2009-04-22 17:30:00,65.152,65.163,65.092,65.134,1291960000.0
2009-04-22 17:45:00,65.147,65.173,65.111,65.16,1143860000.0
2009-04-22 18:00:00,65.173,65.173,65.123,65.136,771020000.0
2009-04-22 18:15:00,65.134,65.134,64.991,64.991,895530000.0
2009-04-22 18:30:00,65.016,65.016,64.902,64.902,862330000.0
2009-04-22 18:45:00,64.913,64.964,64.851,64.959,1260460000.0
2009-04-22 19:00:00,64.98,64.98,64.91,64.948,1218360000.0
2009-04-22 19:15:00,64.964,64.996,64.934,64.975,1088370000.0
2009-04-22 19:30:00,64.995,65.09,64.973,65.024,1013930000.0
2009-04-22 19:45:00,65.044,65.044,64.928,64.928,972810000.0
2009-04-22 20:00:00,64.944,64.993,64.905,64.993,1188220000.0
2009-04-22 20:15:00,64.995,65.038,64.981,65.025,1151560000.0
2009-04-22 20:30:00,65.047,65.19,65.035,65.17,1256490000.0
2009-04-22 20:45:00,65.169,65.224,65.129,65.131,1248000000.0
2009-04-22 21:00:00,65.146,65.192,65.129,65.185,1105250000.0
2009-04-22 21:15:00,65.202,65.204,65.134,65.164,1281260000.0
2009-04-22 21:30:00,65.175,65.178,65.043,65.077,1513500000.0
2009-04-22 21:45:00,65.114,65.114,65.003,65.024,1441400000.0
2009-04-22 22:00:00,65.03,65.03,64.834,64.862,1222720000.0
2009-04-22 22:15:00,64.888,64.938,64.87,64.916,1417190000.0
2009-04-22 22:30:00,64.934,64.979,64.911,64.936,1193260000.0
2009-04-22 22:45:00,64.965,64.98,64.907,64.979,1123010000.0
2009-04-22 23:00:00,64.991,64.998,64.95,64.95,579720000.0
2009-04-22 23:15:00,64.973,64.973,64.928,64.957,611220000.0
2009-04-22 23:30:00,64.988,65.008,64.934,64.944,678270000.0
2009-04-22 23:45:00,64.966,64.975,64.925,64.941,662770000.0
2009-04-23 00:00:00,64.963,65.062,64.938,65.056,871960000.0
2009-04-23 00:15:00,65.027,65.072,65.01,65.057,1246560000.0
2009-04-23 00:30:00,65.088,65.093,65.019,65.039,995720000.0
2009-04-23 00:45:00,65.074,65.101,65.035,65.076,861490000.0
2009-04-23 01:00:00,65.122,65.122,65.031,65.069,863840000.0
2009-04-23 01:15:00,65.085,65.085,64.982,65.019,1038270000.0
2009-04-23 01:30:00,65.043,65.053,64.955,64.996,1337480000.0
2009-04-23 01:45:00,65.012,65.035,64.964,64.994,1067890000.0
2009-04-23 02:00:00,65.036,65.15,65.031,65.097,795530000.0
2009-04-23 02:15:00,65.132,65.145,65.059,65.068,955470000.0
2009-04-23 02:30:00,65.085,65.092,64.915,64.945,998050000.0
2009-04-23 02:45:00,64.965,64.965,64.889,64.928,1226920000.0
2009-04-23 03:00:00,64.948,64.948,64.879,64.922,1016270000.0
2009-04-23 03:15:00,64.947,64.947,64.789,64.791,885970000.0
2009-04-23 03:30:00,64.798,64.843,64.772,64.843,1044510000.0
2009-04-23 03:45:00,64.846,64.873,64.804,64.849,993680000.0
2009-04-23 04:00:00,64.876,64.943,64.839,64.931,787400000.0
2009-04-23 04:15:00,64.952,64.952,64.841,64.847,927570000.0
2009-04-23 04:30:00,64.843,64.883,64.843,64.861,885110000.0
2009-04-23 04:45:00,64.871,64.875,64.822,64.855,1050460000.0
2009-04-23 05:00:00,64.865,64.882,64.813,64.833,804410000.0
2009-04-23 05:15:00,64.832,64.862,64.812,64.838,850320000.0
2009-04-23 05:30:00,64.853,64.853,64.744,64.751,997330000.0
2009-04-23 05:45:00,64.781,64.836,64.752,64.804,1159880000.0
2009-04-23 06:00:00,64.823,64.883,64.784,64.865,1090070000.0
2009-04-23 06:15:00,64.869,64.88,64.812,64.853,1125670000.0
2009-04-23 06:30:00,64.883,64.9,64.845,64.887,924060000.0
2009-04-23 06:45:00,64.911,64.914,64.848,64.888,936770000.0
2009-04-23 07:00:00,64.899,64.998,64.88,64.974,914830000.0
2009-04-23 07:15:00,64.979,65.079,64.962,65.067,711820000.0
2009-04-23 07:30:00,65.094,65.095,65.0,65.026,1043880000.0
2009-04-23 07:45:00,65.043,65.156,65.022,65.103,1290640000.0
2009-04-23 08:00:00,65.108,65.132,65.024,65.063,1257840000.0
2009-04-23 08:15:00,65.076,65.154,65.063,65.129,908180000.0
2009-04-23 08:30:00,65.134,65.164,65.069,65.072,1031940000.0
2009-04-23 08:45:00,65.076,65.132,65.057,65.076,1058150000.0
2009-04-23 09:00:00,65.089,65.101,65.011,65.072,1329470000.0
2009-04-23 09:15:00,65.086,65.185,65.075,65.145,1146310000.0
2009-04-23 09:30:00,65.165,65.183,65.115,65.169,196180000.0
2009-04-23 09:45:00,65.189,65.226,65.158,65.198,186970000.0
2009-04-23 10:00:00,65.21,65.308,65.186,65.287,199850000.0
2009-04-23 10:15:00,65.287,65.363,65.258,65.341,189280000.0
2009-04-23 10:30:00,65.366,65.428,65.338,65.401,224370000.0
2009-04-23 10:45:00,65.422,65.422,65.308,65.328,191090000.0
2009-04-23 11:00:00,65.323,65.334,65.265,65.278,203760000.0
2009-04-23 11:15:00,65.281,65.334,65.229,65.327,204540000.0
2009-04-23 11:30:00,65.334,65.471,65.322,65.437,230710000.0
2009-04-23 11:45:00,65.471,65.508,65.428,65.467,218180000.0
2009-04-23 12:00:00,65.481,65.526,65.413,65.46,226980000.0
2009-04-23 12:15:00,65.459,65.493,65.394,65.462,208430000.0
2009-04-23 12:30:00,65.443,65.465,65.374,65.375,208760000.0
2009-04-23 12:45:00,65.404,65.424,65.334,65.421,213450000.0
2009-04-23 13:00:00,65.443,65.472,65.384,65.472,222450000.0
2009-04-23 13:15:00,65.487,65.544,65.433,65.51,202060000.0
2009-04-23 13:30:00,65.516,65.527,65.462,65.503,194640000.0
2009-04-23 13:45:00,65.504,65.504,65.334,65.385,213630000.0
2009-04-23 14:00:00,65.403,65.447,65.373,65.41,196630000.0
2009-04-23 14:15:00,65.423,65.496,65.401,65.49,179410000.0
2009-04-23 14:30:00,65.508,65.509,65.411,65.498,203700000.0
2009-04-23 14:45:00,65.501,65.509,65.457,65.497,190080000.0
2009-04-23 15:00:00,65.517,65.551,65.44,65.497,208710000.0
2009-04-23 15:15:00,65.513,65.513,65.381,65.423,1186460000.0
2009-04-23 15:30:00,65.406,65.431,65.361,65.402,1304490000.0
2009-04-23 15:45:00,65.42,65.454,65.35,65.367,1258930000.0
2009-04-23 16:00:00,65.358,65.374,65.198,65.251,1335270000.0
2009-04-23 16:15:00,65.262,65.307,65.223,65.292,1566780000.0
2009-04-23 16:30:00,65.299,65.355,65.27,65.293,1304040000.0
2009-04-23 16:45:00,65.302,65.322,65.167,65.202,1171640000.0
2009-04-23 17:00:00,65.187,65.251,65.111,65.111,1415990000.0
2009-04-23 17:15:00,65.128,65.192,65.113,65.146,1239960000.0
2009-04-23 17:30:00,65.151,65.154,65.095,65.139,1276650000.0
2009-04-23 17:45:00,65.141,65.155,65.095,65.148,1096760000.0
2009-04-23 18:00:00,65.164,65.164,65.109,65.126,861570000.0
2009-04-23 18:15:00,65.143,65.162,65.105,65.125,882160000.0
2009-04-23 18:30:00,65.145,65.206,65.097,65.185,842140000.0
2009-04-23 18:45:00,65.194,65.235,65.149,65.215,1222380000.0
2009-04-23 19:00:00,65.235,65.315,65.214,65.293,1297840000.0
2009-04-23 19:15:00,65.285,65.376,65.271,65.357,1053650000.0
2009-04-23 19:30:00,65.376,65.412,65.264,65.378,976670000.0
2009-04-23 19:45:00,65.399,65.405,65.336,65.368,1144650000.0
2009-04-23 20:00:00,65.391,65.391,65.323,65.346,1143930000.0
2009-04-23 20:15:00,65.37,65.37,65.293,65.317,1157710000.0
2009-04-23 20:30:00,65.327,65.381,65.301,65.338,1276410000.0
2009-04-23 20:45:00,65.351,65.38,65.248,65.252,1262310000.0
2009-04-23 21:00:00,65.259,65.259,65.11,65.184,1182930000.0
2009-04-23 21:15:00,65.193,65.245,65.136,65.235,1287580000.0
2009-04-23 21:30:00,65.245,65.313,65.205,65.313,1503870000.0
2009-04-23 21:45:00,65.328,65.364,65.279,65.326,1461890000.0
2009-04-23 22:00:00,65.336,65.337,65.253,65.266,1122840000.0
2009-04-23 22:15:00,65.285,65.334,65.252,65.308,1189950000.0
2009-04-23 22:30:00,65.323,65.432,65.302,65.396,1194470000.0
2009-04-23 22:45:00,65.422,65.422,65.348,65.352,1050100000.0
2009-04-23 23:00:00,65.364,65.407,65.332,65.387,816820000.0
2009-04-23 23:15:00,65.406,65.458,65.368,65.427,911020000.0
2009-04-23 23:30:00,65.417,65.445,65.39,65.439,947390000.0
2009-04-23 23:45:00,65.454,65.465,65.346,65.349,749920000.0
2009-04-24 00:00:00,65.394,65.394,65.322,65.322,641580000.0
2009-04-24 00:15:00,65.345,65.345,65.289,65.311,1297490000.0
2009-04-24 00:30:00,65.336,65.385,65.308,65.313,717950000.0
2009-04-24 00:45:00,65.322,65.339,65.269,65.3,840320000.0
2009-04-24 01:00:00,65.322,65.325,65.264,65.309,732870000.0
2009-04-24 01:15:00,65.338,65.343,65.289,65.321,1009190000.0
2009-04-24 01:30:00,65.335,65.353,65.279,65.304,1360860000.0
2009-04-24 01:45:00,65.295,65.353,65.281,65.317,992000000.0
2009-04-24 02:00:00,65.301,65.332,65.191,65.199,846840000.0
2009-04-24 02:15:00,65.222,65.266,65.17,65.238,922300000.0
2009-04-24 02:30:00,65.254,65.303,65.24,65.288,970010000.0
2009-04-24 02:45:00,65.296,65.354,65.252,65.275,1247760000.0
2009-04-24 03:00:00,65.265,65.265,65.199,65.238,1074460000.0
2009-04-24 03:15:00,65.235,65.247,65.149,65.217,888240000.0
2009-04-24 03:30:00,65.233,65.262,65.194,65.262,1029910000.0
2009-04-24 03:45:00,65.271,65.277,65.2,65.213,974560000.0
2009-04-24 04:00:00,65.228,65.228,65.079,65.131,793740000.0
2009-04-24 04:15:00,65.119,65.119,64.863,64.974,946380000.0
2009-04-24 04:30:00,64.966,65.006,64.922,64.947,1019630000.0
2009-04-24 04:45:00,64.937,65.024,64.91,64.951,1059320000.0
2009-04-24 05:00:00,64.953,65.004,64.935,64.995,833180000.0
2009-04-24 05:15:00,65.001,65.028,64.963,65.008,934690000.0
2009-04-24 05:30:00,65.011,65.033,64.974,65.026,1011200000.0
2009-04-24 05:45:00,65.024,65.085,64.992,65.071,1228850000.0
2009-04-24 06:00:00,65.085,65.132,64.981,65.024,1077030000.0
2009-04-24 06:15:00,65.032,65.032,64.856,64.904,1120640000.0
2009-04-24 06:30:00,64.934,64.934,64.77,64.827,943380000.0
2009-04-24 06:45:00,64.836,64.854,64.794,64.836,915160000.0
2009-04-24 07:00:00,64.862,64.862,64.772,64.812,935270000.0
2009-04-24 07:15:00,64.822,64.88,64.767,64.804,670180000.0
2009-04-24 07:30:00,64.831,64.839,64.732,64.778,940630000.0
2009-04-24 07:45:00,64.791,64.876,64.784,64.836,1273600000.0
2009-04-24 08:00:00,64.834,64.844,64.774,64.836,1229890000.0
2009-04-24 08:15:00,64.872,64.872,64.72,64.72,897900000.0
2009-04-24 08:30:00,64.735,64.735,64.606,64.708,1044690000.0
2009-04-24 08:45:00,64.724,64.727,64.597,64.62,1058440000.0
2009-04-24 09:00:00,64.636,64.741,64.59,64.718,1361950000.0
2009-04-24 09:15:00,64.734,64.777,64.707,64.767,1129000000.0
2009-04-24 09:30:00,64.776,64.896,64.737,64.893,182980000.0
2009-04-24 09:45:00,64.9,64.971,64.877,64.95,201910000.0
2009-04-24 10:00:00,64.961,65.165,64.951,65.063,211270000.0
2009-04-24 10:15:00,65.076,65.127,65.043,65.056,194070000.0
2009-04-24 10:30:00,65.073,65.151,65.03,65.073,219750000.0
2009-04-24 10:45:00,65.086,65.086,65.015,65.042,208990000.0
2009-04-24 11:00:00,65.051,65.15,65.029,65.084,198760000.0
2009-04-24 11:15:00,65.104,65.111,65.045,65.051,219900000.0
2009-04-24 11:30:00,65.065,65.084,64.955,65.024,204700000.0
2009-04-24 11:45:00,65.058,65.069,64.984,65.013,200700000.0
2009-04-24 12:00:00,65.034,65.081,65.006,65.038,213170000.0
2009-04-24 12:15:00,65.051,65.051,64.95,64.983,203260000.0
2009-04-24 12:30:00,64.988,65.01,64.879,64.926,232080000.0
2009-04-24 12:45:00,64.931,65.006,64.915,64.982,199260000.0
2009-04-24 13:00:00,65.033,65.058,64.981,65.036,215900000.0
2009-04-24 13:15:00,65.058,65.179,65.033,65.155,214590000.0
2009-04-24 13:30:00,65.176,65.176,65.069,65.118,200780000.0
2009-04-24 13:45:00,65.133,65.133,64.994,64.994,188990000.0
2009-04-24 14:00:00,65.013,65.106,64.976,65.09,198740000.0
2009-04-24 14:15:00,65.105,65.137,65.062,65.109,195500000.0
2009-04-24 14:30:00,65.135,65.182,65.104,65.172,213280000.0
2009-04-24 14:45:00,65.18,65.18,65.099,65.144,204280000.0
2009-04-24 15:00:00,65.149,65.226,65.131,65.201,207350000.0
2009-04-24 15:15:00,65.221,65.348,65.186,65.348,1195220000.0
2009-04-24 15:30:00,65.367,65.436,65.285,65.396,1293450000.0
2009-04-24 15:45:00,65.424,65.451,65.4,65.408,1219360000.0
2009-04-24 16:00:00,65.445,65.523,65.424,65.436,1351190000.0
2009-04-24 16:15:00,65.437,65.439,65.351,65.404,1594320000.0
2009-04-24 16:30:00,65.437,65.518,65.411,65.453,1316620000.0
2009-04-24 16:45:00,65.463,65.498,65.226,65.426,1161040000.0
2009-04-24 17:00:00,65.449,65.482,65.406,65.469,1421940000.0
2009-04-24 17:15:00,65.466,65.475,65.382,65.408,1254300000.0
2009-04-24 17:30:00,65.427,65.454,65.369,65.392,1276450000.0
2009-04-24 17:45:00,65.405,65.411,65.19,65.208,1114710000.0
2009-04-24 18:00:00,65.229,65.261,65.147,65.233,866690000.0
2009-04-24 18:15:00,65.256,65.263,65.196,65.237,902300000.0
2009-04-24 18:30:00,65.236,65.242,65.114,65.114,802730000.0
2009-04-24 18:45:00,65.142,65.195,65.113,65.149,1239720000.0
2009-04-24 19:00:00,65.174,65.214,65.143,65.184,1275810000.0
2009-04-24 19:15:00,65.201,65.201,65.142,65.165,1078910000.0
2009-04-24 19:30:00,65.174,65.203,65.093,65.118,1033940000.0
2009-04-24 19:45:00,65.135,65.143,65.077,65.099,1143950000.0
2009-04-24 20:00:00,65.13,65.174,65.045,65.1,1188750000.0
2009-04-24 20:15:00,65.105,65.153,65.075,65.102,1170560000.0
2009-04-24 20:30:00,65.119,65.174,65.09,65.141,1264820000.0
2009-04-24 20:45:00,65.164,65.206,65.111,65.135,1264090000.0
2009-04-24 21:00:00,65.151,65.244,65.123,65.195,1167110000.0
2009-04-24 21:15:00,65.205,65.232,65.164,65.198,1218930000.0
2009-04-24 21:30:00,65.228,65.241,65.069,65.149,1414800000.0
2009-04-24 21:45:00,65.19,65.237,65.154,65.178,1453430000.0
2009-04-24 22:00:00,65.196,65.228,65.163,65.178,1161260000.0
2009-04-24 22:15:00,65.202,65.204,65.157,65.176,1136920000.0
2009-04-24 22:30:00,65.195,65.2,65.058,65.071,1002130000.0
2009-04-24 22:45:00,65.095,65.191,65.052,65.151,1158400000.0
2009-04-27 02:00:00,64.802,64.927,64.802,64.826,1086240000.0
2009-04-27 02:15:00,64.848,64.882,64.773,64.814,1341710000.0
2009-04-27 02:30:00,64.841,64.916,64.786,64.858,1071980000.0
2009-04-27 02:45:00,64.873,64.924,64.849,64.888,1044230000.0
2009-04-27 03:00:00,64.908,64.958,64.862,64.958,925970000.0
2009-04-27 03:15:00,64.95,64.983,64.906,64.938,1254310000.0
2009-04-27 03:30:00,64.944,65.048,64.918,65.034,1319530000.0
2009-04-27 03:45:00,65.064,65.064,64.953,64.966,1042200000.0
2009-04-27 04:00:00,64.979,64.999,64.8,64.853,736710000.0
2009-04-27 04:15:00,64.858,64.893,64.828,64.836,992390000.0
2009-04-27 04:30:00,64.852,64.852,64.784,64.799,1011430000.0
2009-04-27 04:45:00,64.813,64.813,64.722,64.748,1040280000.0
2009-04-27 05:00:00,64.758,64.776,64.712,64.758,1355740000.0
2009-04-27 05:15:00,64.738,64.771,64.713,64.741,1261990000.0
2009-04-27 05:30:00,64.747,64.771,64.684,64.701,1438660000.0
2009-04-27 05:45:00,64.704,64.706,64.525,64.569,1221070000.0
2009-04-27 06:00:00,64.608,64.612,64.508,64.591,1450330000.0
2009-04-27 06:15:00,64.608,64.674,64.579,64.671,1509520000.0
2009-04-27 06:30:00,64.665,64.688,64.624,64.638,1309310000.0
2009-04-27 06:45:00,64.641,64.657,64.624,64.638,1164700000.0
2009-04-27 07:00:00,64.665,64.719,64.649,64.689,1266200000.0
2009-04-27 07:15:00,64.667,64.742,64.666,64.725,1245200000.0
2009-04-27 07:30:00,64.742,64.752,64.672,64.696,1152680000.0
2009-04-27 07:45:00,64.708,64.708,64.639,64.665,1156860000.0
2009-04-27 08:00:00,64.679,64.686,64.612,64.628,1170700000.0
2009-04-27 08:15:00,64.647,64.683,64.571,64.671,1034760000.0
2009-04-27 08:30:00,64.695,64.699,64.593,64.595,1089860000.0
2009-04-27 08:45:00,64.611,64.68,64.584,64.631,1276210000.0
2009-04-27 09:00:00,64.654,64.666,64.573,64.66,1230130000.0
2009-04-27 09:15:00,64.682,64.732,64.646,64.688,866810000.0
2009-04-27 09:30:00,64.692,64.834,64.691,64.75,874470000.0
2009-04-27 09:45:00,64.76,64.77,64.694,64.725,868150000.0
2009-04-27 10:00:00,64.743,64.746,64.675,64.679,1110530000.0
2009-04-27 10:15:00,64.684,64.7,64.601,64.689,1253810000.0
2009-04-27 10:30:00,64.702,64.702,64.547,64.594,1251250000.0
2009-04-27 10:45:00,64.594,64.621,64.535,64.586,1442660000.0
2009-04-27 11:00:00,64.616,64.654,64.571,64.591,1186270000.0
2009-04-27 11:15:00,64.612,64.64,64.532,64.537,1285640000.0
2009-04-27 11:30:00,64.553,64.599,64.473,64.551,1592510000.0
2009-04-27 11:45:00,64.553,64.556,64.479,64.512,1337030000.0
2009-04-27 12:00:00,64.528,64.55,64.473,64.547,1241880000.0
2009-04-27 12:15:00,64.547,64.565,64.495,64.519,1332070000.0
2009-04-27 12:30:00,64.548,64.549,64.473,64.475,1205180000.0
2009-04-27 12:45:00,64.474,64.519,64.452,64.496,186460000.0
2009-04-27 13:00:00,64.512,64.516,64.455,64.474,158930000.0
2009-04-27 13:15:00,64.491,64.5,64.449,64.466,194280000.0
2009-04-27 13:30:00,64.484,64.552,64.451,64.528,177110000.0
2009-04-27 13:45:00,64.531,64.566,64.504,64.517,191120000.0
2009-04-27 14:00:00,64.531,64.55,64.481,64.546,168820000.0
2009-04-27 14:15:00,64.548,64.597,64.536,64.582,177130000.0
2009-04-27 14:30:00,64.599,64.63,64.581,64.61,182340000.0
2009-04-27 14:45:00,64.614,64.614,64.495,64.55,218930000.0
2009-04-27 15:00:00,64.551,64.623,64.537,64.585,188050000.0
2009-04-27 15:15:00,64.603,64.615,64.571,64.6,208970000.0
2009-04-27 15:30:00,64.605,64.621,64.495,64.552,198970000.0
2009-04-27 15:45:00,64.565,64.591,64.492,64.574,221690000.0
2009-04-27 16:00:00,64.579,64.616,64.452,64.478,184970000.0
2009-04-27 16:15:00,64.493,64.608,64.476,64.516,203830000.0
2009-04-27 16:30:00,64.534,64.584,64.514,64.555,196940000.0
2009-04-27 16:45:00,64.572,64.63,64.54,64.614,176070000.0
2009-04-27 17:00:00,64.612,64.619,64.58,64.603,141710000.0
2009-04-27 17:15:00,64.61,64.654,64.59,64.63,173640000.0
2009-04-27 17:30:00,64.636,64.647,64.591,64.6,158760000.0
2009-04-27 17:45:00,64.618,64.644,64.557,64.631,173220000.0
2009-04-27 18:00:00,64.638,64.708,64.61,64.656,156080000.0
2009-04-27 18:15:00,64.661,64.668,64.614,64.653,174000000.0
2009-04-27 18:30:00,64.673,64.674,64.59,64.607,1096520000.0
2009-04-27 18:45:00,64.633,64.635,64.522,64.561,1312180000.0
2009-04-27 19:00:00,64.572,64.696,64.562,64.6,1053230000.0
2009-04-27 19:15:00,64.641,64.691,64.605,64.62,1027860000.0
2009-04-27 19:30:00,64.634,64.638,64.537,64.623,908860000.0
2009-04-27 19:45:00,64.625,64.634,64.546,64.605,1217020000.0
2009-04-27 20:00:00,64.585,64.646,64.567,64.623,1282510000.0
2009-04-27 20:15:00,64.641,64.644,64.601,64.639,1032560000.0
2009-04-27 20:30:00,64.645,64.663,64.581,64.584,708500000.0
2009-04-27 20:45:00,64.599,64.623,64.568,64.592,1003910000.0
2009-04-27 21:00:00,64.601,64.653,64.583,64.625,981070000.0
2009-04-27 21:15:00,64.644,64.724,64.63,64.64,898760000.0
2009-04-27 21:30:00,64.648,64.663,64.601,64.64,1057660000.0
2009-04-27 21:45:00,64.654,64.657,64.588,64.608,1093280000.0
2009-04-27 22:00:00,64.607,64.623,64.565,64.588,1266820000.0
2009-04-27 22:15:00,64.607,64.607,64.544,64.568,1033190000.0
2009-04-27 22:30:00,64.594,64.598,64.509,64.509,990160000.0
2009-04-27 22:45:00,64.542,64.558,64.505,64.526,828360000.0
2009-04-27 23:00:00,64.562,64.562,64.482,64.507,1030480000.0
2009-04-27 23:15:00,64.549,64.55,64.455,64.479,971390000.0
2009-04-27 23:30:00,64.507,64.507,64.425,64.471,871110000.0
2009-04-27 23:45:00,64.501,64.525,64.476,64.519,698530000.0
2009-04-28 00:00:00,64.538,64.558,64.5,64.5,867250000.0
2009-04-28 00:15:00,64.53,64.53,64.446,64.471,974450000.0
2009-04-28 00:30:00,64.496,64.496,64.32,64.335,821250000.0
2009-04-28 00:45:00,64.357,64.369,64.29,64.316,1090110000.0
2009-04-28 01:00:00,64.33,64.348,64.232,64.234,1317990000.0
2009-04-28 01:15:00,64.244,64.344,64.163,64.185,1027750000.0
2009-04-28 01:30:00,64.213,64.215,64.143,64.177,1000730000.0
2009-04-28 01:45:00,64.201,64.244,64.161,64.166,860670000.0
2009-04-28 02:00:00,64.151,64.184,64.107,64.135,804370000.0
2009-04-28 02:15:00,64.164,64.171,64.104,64.117,1187620000.0
2009-04-28 02:30:00,64.142,64.283,64.122,64.231,1044800000.0
2009-04-28 02:45:00,64.255,64.295,64.23,64.254,814670000.0
2009-04-28 03:00:00,64.283,64.323,64.234,64.28,858900000.0
2009-04-28 03:15:00,64.313,64.316,64.202,64.246,814170000.0
2009-04-28 03:30:00,64.264,64.264,64.215,64.256,900870000.0
2009-04-28 03:45:00,64.283,64.342,64.253,64.317,807410000.0
2009-04-28 04:00:00,64.324,64.327,64.242,64.269,1031430000.0
2009-04-28 04:15:00,64.275,64.284,64.231,64.243,769360000.0
2009-04-28 04:30:00,64.254,64.254,64.129,64.153,1113840000.0
2009-04-28 04:45:00,64.165,64.184,64.125,64.157,1239440000.0
2009-04-28 05:00:00,64.166,64.171,64.088,64.118,847800000.0
2009-04-28 05:15:00,64.132,64.132,64.058,64.088,931660000.0
2009-04-28 05:30:00,64.104,64.145,64.072,64.141,1061690000.0
2009-04-28 05:45:00,64.172,64.172,64.115,64.144,988350000.0
2009-04-28 06:00:00,64.184,64.184,63.994,64.015,1366950000.0
2009-04-28 06:15:00,64.022,64.022,63.886,63.909,1016070000.0
2009-04-28 06:30:00,63.933,63.942,63.866,63.942,1109900000.0
2009-04-28 06:45:00,63.954,63.954,63.865,63.912,353000000.0
2009-04-28 07:00:00,63.92,63.98,63.899,63.951,183580000.0
2009-04-28 07:15:00,63.976,64.012,63.935,63.976,202100000.0
2009-04-28 07:30:00,63.985,63.985,63.877,63.888,198970000.0
2009-04-28 07:45:00,63.926,63.926,63.782,63.819,229470000.0
2009-04-28 08:00:00,63.83,63.832,63.684,63.752,180710000.0
2009-04-28 08:15:00,63.763,63.797,63.715,63.762,181330000.0
2009-04-28 08:30:00,63.794,63.794,63.638,63.657,202850000.0
2009-04-28 08:45:00,63.668,63.738,63.613,63.732,210790000.0
2009-04-28 09:00:00,63.743,63.81,63.72,63.766,572730000.0
2009-04-28 09:15:00,63.783,63.88,63.756,63.864,1267380000.0
2009-04-28 09:30:00,63.873,63.876,63.811,63.855,1222500000.0
2009-04-28 09:45:00,63.873,63.873,63.814,63.851,1168820000.0
2009-04-28 10:00:00,63.874,63.949,63.837,63.879,1543100000.0
2009-04-28 10:15:00,63.916,64.004,63.87,63.981,1410850000.0
2009-04-28 10:30:00,63.983,63.993,63.884,63.901,1211620000.0
2009-04-28 10:45:00,63.915,63.95,63.851,63.886,1367580000.0
2009-04-28 11:00:00,63.901,63.974,63.859,63.902,1281580000.0
2009-04-28 11:15:00,63.923,63.949,63.886,63.886,1329560000.0
2009-04-28 11:30:00,63.911,63.932,63.881,63.915,1050720000.0
2009-04-28 11:45:00,63.922,63.973,63.884,63.941,1018620000.0
2009-04-28 12:00:00,63.969,64.001,63.941,63.964,992790000.0
2009-04-28 12:15:00,63.952,64.005,63.935,63.964,713140000.0
2009-04-28 12:30:00,63.99,64.073,63.955,64.041,893070000.0
2009-04-28 12:45:00,64.058,64.058,63.995,64.03,1305540000.0
2009-04-28 13:00:00,64.057,64.171,64.031,64.135,1177340000.0
2009-04-28 13:15:00,64.154,64.195,64.117,64.166,1037520000.0
2009-04-28 13:30:00,64.193,64.209,64.082,64.102,991740000.0
2009-04-28 13:45:00,64.114,64.114,64.003,64.01,1015790000.0
2009-04-28 14:00:00,64.033,64.144,64.004,64.089,1331250000.0
2009-04-28 14:15:00,64.114,64.114,63.996,64.009,1127730000.0
2009-04-28 14:30:00,64.028,64.102,64.002,64.095,1101620000.0
2009-04-28 14:45:00,64.124,64.146,64.079,64.111,1379890000.0
2009-04-28 15:00:00,64.132,64.132,64.014,64.056,1269930000.0
2009-04-28 15:15:00,64.065,64.125,64.016,64.1,1191090000.0
2009-04-28 15:30:00,64.13,64.233,64.109,64.199,1083120000.0
2009-04-28 15:45:00,64.214,64.34,64.192,64.34,873570000.0
2009-04-28 16:00:00,64.391,64.507,64.363,64.412,881790000.0
2009-04-28 16:15:00,64.403,64.517,64.403,64.499,869090000.0
2009-04-28 16:30:00,64.515,64.515,64.433,64.44,1123170000.0
2009-04-28 16:45:00,64.476,64.518,64.437,64.461,1279450000.0
2009-04-28 17:00:00,64.482,64.482,64.359,64.448,1120190000.0
2009-04-28 17:15:00,64.469,64.469,64.375,64.422,1038890000.0
2009-04-28 17:30:00,64.444,64.502,64.391,64.429,1050450000.0
2009-04-28 17:45:00,64.463,64.463,64.341,64.395,1086960000.0
2009-04-28 18:00:00,64.403,64.433,64.364,64.369,1242360000.0
2009-04-28 18:15:00,64.393,64.446,64.372,64.418,841370000.0
2009-04-28 18:30:00,64.454,64.454,64.388,64.427,1013890000.0
2009-04-28 18:45:00,64.442,64.45,64.384,64.403,1281390000.0
2009-04-28 19:00:00,64.415,64.44,64.371,64.428,1186090000.0
2009-04-28 19:15:00,64.453,64.487,64.415,64.473,983150000.0
2009-04-28 19:30:00,64.497,64.536,64.452,64.506,997590000.0
2009-04-28 19:45:00,64.524,64.524,64.41,64.419,1025760000.0
2009-04-28 20:00:00,64.425,64.483,64.419,64.44,1331350000.0
2009-04-28 20:15:00,64.472,64.472,64.381,64.39,1104390000.0
2009-04-28 20:30:00,64.422,64.446,64.342,64.409,1160900000.0
2009-04-28 20:45:00,64.414,64.434,64.393,64.393,1239000000.0
2009-04-28 21:00:00,64.424,64.443,64.386,64.415,1219450000.0
2009-04-28 21:15:00,64.427,64.435,64.362,64.376,1261200000.0
2009-04-28 21:30:00,64.396,64.433,64.353,64.406,1536080000.0
2009-04-28 21:45:00,64.435,64.436,64.38,64.398,1453710000.0
2009-04-28 22:00:00,64.422,64.422,64.334,64.349,1224000000.0
2009-04-28 22:15:00,64.384,64.398,64.326,64.33,1348640000.0
2009-04-28 22:30:00,64.363,64.394,64.332,64.363,1251700000.0
2009-04-28 22:45:00,64.393,64.412,64.351,64.379,1379600000.0
2009-04-28 23:00:00,64.406,64.406,64.339,64.346,946810000.0
2009-04-28 23:15:00,64.371,64.381,64.323,64.366,1015080000.0
2009-04-28 23:30:00,64.355,64.361,64.314,64.354,1003930000.0
2009-04-28 23:45:00,64.343,64.364,64.315,64.329,596440000.0
2009-04-29 00:00:00,64.333,64.37,64.332,64.367,1080260000.0
2009-04-29 00:15:00,64.348,64.389,64.331,64.348,1135120000.0
2009-04-29 00:30:00,64.376,64.413,64.362,64.399,1219570000.0
2009-04-29 00:45:00,64.423,64.468,64.403,64.428,863550000.0
2009-04-29 01:00:00,64.461,64.468,64.41,64.417,1039710000.0
2009-04-29 01:15:00,64.445,64.445,64.399,64.425,1098970000.0
2009-04-29 01:30:00,64.461,64.461,64.404,64.434,1312110000.0
2009-04-29 01:45:00,64.407,64.477,64.407,64.428,1120400000.0
2009-04-29 02:00:00,64.442,64.515,64.416,64.505,810730000.0
2009-04-29 02:15:00,64.545,64.703,64.516,64.634,1200600000.0
2009-04-29 02:30:00,64.667,64.719,64.623,64.674,1034190000.0
2009-04-29 02:45:00,64.666,64.781,64.651,64.732,811780000.0
2009-04-29 03:00:00,64.765,64.823,64.724,64.8,830460000.0
2009-04-29 03:15:00,64.825,64.886,64.764,64.788,840280000.0
2009-04-29 03:30:00,64.815,64.843,64.777,64.824,907170000.0
2009-04-29 03:45:00,64.799,64.811,64.711,64.768,791370000.0
2009-04-29 04:00:00,64.782,64.788,64.711,64.734,1038260000.0
2009-04-29 04:15:00,64.764,64.772,64.666,64.754,863350000.0
2009-04-29 04:30:00,64.731,64.833,64.731,64.815,977720000.0
2009-04-29 04:45:00,64.824,64.833,64.742,64.795,1101230000.0
2009-04-29 05:00:00,64.826,64.903,64.794,64.889,765870000.0
2009-04-29 05:15:00,64.915,64.915,64.829,64.839,866850000.0
2009-04-29 05:30:00,64.866,64.866,64.773,64.791,1021720000.0
2009-04-29 05:45:00,64.824,64.824,64.774,64.799,977800000.0
2009-04-29 06:00:00,64.822,64.829,64.772,64.794,1328380000.0
2009-04-29 06:15:00,64.815,64.815,64.759,64.767,1010930000.0
2009-04-29 06:30:00,64.804,64.841,64.771,64.793,1128740000.0
2009-04-29 06:45:00,64.832,64.832,64.701,64.718,350400000.0
2009-04-29 07:00:00,64.743,64.743,64.667,64.733,182480000.0
2009-04-29 07:15:00,64.751,64.765,64.695,64.76,186880000.0
2009-04-29 07:30:00,64.782,64.787,64.731,64.76,177520000.0
2009-04-29 07:45:00,64.77,64.786,64.723,64.748,221760000.0
2009-04-29 08:00:00,64.754,64.825,64.75,64.75,199330000.0
2009-04-29 08:15:00,64.75,64.82,64.738,64.785,190280000.0
2009-04-29 08:30:00,64.803,64.803,64.713,64.733,211960000.0
2009-04-29 08:45:00,64.756,64.759,64.638,64.666,207070000.0
2009-04-29 09:00:00,64.682,64.682,64.597,64.612,559870000.0
2009-04-29 09:15:00,64.638,64.665,64.55,64.62,1265500000.0
2009-04-29 09:30:00,64.633,64.686,64.611,64.646,1191430000.0
2009-04-29 09:45:00,64.654,64.682,64.615,64.628,1174760000.0
2009-04-29 10:00:00,64.647,64.729,64.601,64.679,1548440000.0
2009-04-29 10:15:00,64.703,64.797,64.681,64.775,1428830000.0
2009-04-29 10:30:00,64.797,64.797,64.716,64.745,1266370000.0
2009-04-29 10:45:00,64.764,64.8,64.717,64.778,1400920000.0
2009-04-29 11:00:00,64.804,64.841,64.775,64.811,1286800000.0
2009-04-29 11:15:00,64.823,65.043,64.801,65.038,1350440000.0
2009-04-29 11:30:00,65.061,65.129,65.002,65.099,1079130000.0
2009-04-29 11:45:00,65.133,65.233,65.109,65.169,1021080000.0
2009-04-29 12:00:00,65.192,65.231,65.143,65.174,980980000.0
2009-04-29 12:15:00,65.213,65.233,65.151,65.184,710880000.0
2009-04-29 12:30:00,65.21,65.21,65.063,65.069,933450000.0
2009-04-29 12:45:00,65.09,65.203,65.056,65.15,1302110000.0
2009-04-29 13:00:00,65.176,65.176,65.091,65.099,1183490000.0
2009-04-29 13:15:00,65.132,65.139,65.048,65.096,1057890000.0
2009-04-29 13:30:00,65.111,65.153,65.082,65.088,988140000.0
2009-04-29 13:45:00,65.123,65.197,65.094,65.158,1003070000.0
2009-04-29 14:00:00,65.182,65.183,65.12,65.173,1384220000.0
2009-04-29 14:15:00,65.193,65.21,65.129,65.164,1162630000.0
2009-04-29 14:30:00,65.192,65.192,65.017,65.14,1074070000.0
2009-04-29 14:45:00,65.139,65.155,65.055,65.12,1412970000.0
2009-04-29 15:00:00,65.118,65.189,65.046,65.098,1289750000.0
2009-04-29 15:15:00,65.141,65.147,65.067,65.147,1234730000.0
2009-04-29 15:30:00,65.16,65.16,65.083,65.125,1105420000.0
2009-04-29 15:45:00,65.153,65.26,65.117,65.179,884100000.0
2009-04-29 16:00:00,65.203,65.224,65.142,65.165,902580000.0
2009-04-29 16:15:00,65.184,65.224,65.154,65.221,862610000.0
2009-04-29 16:30:00,65.214,65.32,65.192,65.316,1151100000.0
2009-04-29 16:45:00,65.352,65.352,65.203,65.277,1273650000.0
2009-04-29 17:00:00,65.286,65.311,65.212,65.263,1112970000.0
2009-04-29 17:15:00,65.282,65.454,65.245,65.387,1046380000.0
2009-04-29 17:30:00,65.403,65.414,65.327,65.34,1072850000.0
2009-04-29 17:45:00,65.354,65.444,65.302,65.358,1080990000.0
2009-04-29 18:00:00,65.385,65.413,65.345,65.404,1265360000.0
2009-04-29 18:15:00,65.429,65.429,65.368,65.395,845340000.0
2009-04-29 18:30:00,65.41,65.434,65.364,65.399,996940000.0
2009-04-29 18:45:00,65.408,65.431,65.367,65.396,1284690000.0
2009-04-29 19:00:00,65.403,65.443,65.367,65.368,1196400000.0
2009-04-29 19:15:00,65.412,65.445,65.364,65.373,1004590000.0
2009-04-29 19:30:00,65.482,65.482,65.367,65.446,1041910000.0
2009-04-29 19:45:00,65.473,65.495,65.419,65.474,949860000.0
2009-04-29 20:00:00,65.459,65.504,65.39,65.392,1330590000.0
2009-04-29 20:15:00,65.432,65.975,65.29,65.876,1192330000.0
2009-04-29 20:30:00,65.885,65.947,65.812,65.826,1148950000.0
2009-04-29 20:45:00,65.844,65.863,65.716,65.81,1245570000.0
2009-04-29 21:00:00,65.844,65.851,65.762,65.83,1200990000.0
2009-04-29 21:15:00,65.847,65.862,65.603,65.695,1255050000.0
2009-04-29 21:30:00,65.716,65.716,65.575,65.675,1534740000.0
2009-04-29 21:45:00,65.724,65.724,65.477,65.512,1454230000.0
2009-04-29 22:00:00,65.534,65.653,65.526,65.619,1157240000.0
2009-04-29 22:15:00,65.635,65.664,65.577,65.646,1433370000.0
2009-04-29 22:30:00,65.679,65.8,65.63,65.699,1278100000.0
2009-04-29 22:45:00,65.729,65.732,65.656,65.66,1366170000.0
2009-04-29 23:00:00,65.686,65.686,65.584,65.596,1010300000.0
2009-04-29 23:15:00,65.622,65.669,65.577,65.644,986520000.0
2009-04-29 23:30:00,65.622,65.646,65.6,65.64,1010610000.0
2009-04-29 23:45:00,65.647,65.676,65.595,65.639,692380000.0
2009-04-30 00:00:00,65.664,65.67,65.552,65.594,1061050000.0
2009-04-30 00:15:00,65.569,65.579,65.488,65.5,1150720000.0
2009-04-30 00:30:00,65.517,65.545,65.462,65.47,1147710000.0
2009-04-30 00:45:00,65.501,65.553,65.457,65.498,888760000.0
2009-04-30 01:00:00,65.523,65.523,65.438,65.44,957630000.0
2009-04-30 01:15:00,65.464,65.557,65.437,65.556,1097300000.0
2009-04-30 01:30:00,65.576,65.593,65.473,65.534,1290430000.0
2009-04-30 01:45:00,65.552,65.581,65.53,65.578,1028110000.0
2009-04-30 02:00:00,65.594,65.721,65.587,65.686,810730000.0
2009-04-30 02:15:00,65.707,65.796,65.691,65.757,1176440000.0
2009-04-30 02:30:00,65.78,65.852,65.733,65.799,1055910000.0
2009-04-30 02:45:00,65.834,65.851,65.744,65.766,832850000.0
2009-04-30 03:00:00,65.784,65.789,65.705,65.718,844850000.0
2009-04-30 03:15:00,65.753,65.843,65.711,65.843,804830000.0
2009-04-30 03:30:00,65.862,65.906,65.831,65.856,916010000.0
2009-04-30 03:45:00,65.839,65.904,65.805,65.844,822770000.0
2009-04-30 04:00:00,65.862,65.862,65.769,65.789,1030470000.0
2009-04-30 04:15:00,65.804,65.804,65.727,65.765,870380000.0
2009-04-30 04:30:00,65.776,65.776,65.721,65.722,1008600000.0
2009-04-30 04:45:00,65.744,65.802,65.714,65.802,1126410000.0
2009-04-30 05:00:00,65.819,65.949,65.793,65.914,753410000.0
2009-04-30 05:15:00,65.904,65.997,65.872,65.979,850230000.0
2009-04-30 05:30:00,65.985,66.006,65.932,65.963,716080000.0
2009-04-30 05:45:00,65.975,65.977,65.769,65.808,944430000.0
2009-04-30 06:00:00,65.814,65.814,65.565,65.647,1301490000.0
2009-04-30 06:15:00,65.657,65.662,65.567,65.659,958400000.0
2009-04-30 06:30:00,65.671,65.724,65.615,65.647,1049490000.0
2009-04-30 06:45:00,65.655,65.763,65.64,65.71,333390000.0
2009-04-30 07:00:00,65.725,65.739,65.65,65.676,174060000.0
2009-04-30 07:15:00,65.683,65.7,65.654,65.679,159250000.0
2009-04-30 07:30:00,65.69,65.709,65.611,65.644,181700000.0
2009-04-30 07:45:00,65.661,65.811,65.634,65.811,194310000.0
2009-04-30 08:00:00,65.805,65.83,65.774,65.818,198840000.0
2009-04-30 08:15:00,65.831,65.892,65.807,65.849,181340000.0
2009-04-30 08:30:00,65.849,65.917,65.812,65.901,231580000.0
2009-04-30 08:45:00,65.916,66.152,65.913,66.097,175900000.0
2009-04-30 09:00:00,66.119,66.237,66.085,66.236,561730000.0
2009-04-30 09:15:00,66.242,66.245,66.17,66.203,1304560000.0
2009-04-30 09:30:00,66.222,66.231,66.15,66.169,1236470000.0
2009-04-30 09:45:00,66.184,66.285,66.162,66.23,1187470000.0
2009-04-30 10:00:00,66.242,66.278,66.036,66.036,1585200000.0
2009-04-30 10:15:00,66.051,66.129,66.006,66.123,1421750000.0
2009-04-30 10:30:00,66.144,66.214,66.115,66.174,1267570000.0
2009-04-30 10:45:00,66.19,66.264,66.188,66.208,1392360000.0
2009-04-30 11:00:00,66.213,66.213,66.056,66.143,1323700000.0
2009-04-30 11:15:00,66.151,66.169,66.075,66.16,1367240000.0
2009-04-30 11:30:00,66.166,66.2,66.143,66.156,1098860000.0
2009-04-30 11:45:00,66.172,66.319,66.141,66.266,1032820000.0
2009-04-30 12:00:00,66.269,66.504,66.262,66.456,1009100000.0
2009-04-30 12:15:00,66.463,66.501,66.397,66.455,717400000.0
2009-04-30 12:30:00,66.475,66.486,66.356,66.429,912650000.0
2009-04-30 12:45:00,66.45,66.453,66.322,66.399,1303580000.0
2009-04-30 13:00:00,66.441,66.441,66.324,66.37,1209740000.0
2009-04-30 13:15:00,66.405,66.465,66.378,66.426,1042800000.0
2009-04-30 13:30:00,66.443,66.443,66.357,66.409,1009320000.0
2009-04-30 13:45:00,66.388,66.475,66.378,66.408,1017360000.0
2009-04-30 14:00:00,66.438,66.438,66.277,66.364,1407700000.0
2009-04-30 14:15:00,66.393,66.393,66.306,66.323,1166350000.0
2009-04-30 14:30:00,66.35,66.391,66.267,66.359,1113740000.0
2009-04-30 14:45:00,66.391,66.516,66.322,66.451,1415550000.0
2009-04-30 15:00:00,66.491,66.491,66.382,66.455,1299010000.0
2009-04-30 15:15:00,66.445,66.491,66.385,66.457,1220510000.0
2009-04-30 15:30:00,66.483,66.553,66.409,66.502,1152990000.0
2009-04-30 15:45:00,66.521,66.522,66.443,66.486,833170000.0
2009-04-30 16:00:00,66.502,66.548,66.466,66.505,908500000.0
2009-04-30 16:15:00,66.521,66.521,66.341,66.438,871070000.0
2009-04-30 16:30:00,66.443,66.483,66.409,66.456,1125630000.0
2009-04-30 16:45:00,66.486,66.615,66.421,66.542,1276510000.0
2009-04-30 17:00:00,66.576,66.652,66.48,66.625,1108920000.0
2009-04-30 17:15:00,66.654,66.849,66.634,66.826,1048080000.0
2009-04-30 17:30:00,66.853,66.893,66.79,66.847,1066480000.0
2009-04-30 17:45:00,66.853,66.853,66.77,66.805,1089310000.0
2009-04-30 18:00:00,66.814,66.833,66.746,66.791,1278990000.0
2009-04-30 18:15:00,66.822,66.962,66.784,66.893,861820000.0
2009-04-30 18:30:00,66.899,66.899,66.688,66.791,1019390000.0
2009-04-30 18:45:00,66.812,66.85,66.727,66.842,1293840000.0
2009-04-30 19:00:00,66.833,66.857,66.698,66.715,1202310000.0
2009-04-30 19:15:00,66.728,66.728,66.55,66.566,999050000.0
2009-04-30 19:30:00,66.6,66.633,66.544,66.614,1035260000.0
2009-04-30 19:45:00,66.61,66.644,66.591,66.625,1033410000.0
2009-04-30 20:00:00,66.628,66.701,66.601,66.626,1337860000.0
2009-04-30 20:15:00,66.635,66.752,66.619,66.735,1145390000.0
2009-04-30 20:30:00,66.744,66.744,66.608,66.629,1117980000.0
2009-04-30 20:45:00,66.638,66.648,66.552,66.648,1223050000.0
2009-04-30 21:00:00,66.643,66.655,66.534,66.569,1193800000.0
2009-04-30 21:15:00,66.586,66.592,66.517,66.585,1212930000.0
2009-04-30 21:30:00,66.602,66.602,66.559,66.578,1544220000.0
2009-04-30 21:45:00,66.604,66.61,66.53,66.55,1448070000.0
2009-04-30 22:00:00,66.583,66.592,66.534,66.54,1208730000.0
2009-04-30 22:15:00,66.566,66.584,66.511,66.548,1405680000.0
2009-04-30 22:30:00,66.574,66.597,66.527,66.582,1176990000.0
2009-04-30 22:45:00,66.559,66.6,66.545,66.563,1389650000.0
2009-04-30 23:00:00,66.557,66.557,66.464,66.495,952510000.0
2009-04-30 23:15:00,66.513,66.535,66.449,66.528,1017960000.0
2009-04-30 23:30:00,66.509,66.554,66.481,66.516,893560000.0
2009-04-30 23:45:00,66.535,66.535,66.448,66.457,669420000.0
2009-05-01 00:00:00,66.486,66.486,66.444,66.459,831520000.0
2009-05-01 00:15:00,66.474,66.492,66.43,66.492,1325560000.0
2009-05-01 00:30:00,66.493,66.493,66.408,66.416,932860000.0
2009-05-01 00:45:00,66.437,66.525,66.422,66.476,958380000.0
2009-05-01 01:00:00,66.503,66.576,66.481,66.542,950270000.0
2009-05-01 01:15:00,66.54,66.555,66.498,66.506,1082250000.0
2009-05-01 01:30:00,66.534,66.659,66.514,66.656,1294930000.0
2009-05-01 01:45:00,66.629,66.731,66.625,66.718,1124710000.0
2009-05-01 02:00:00,66.69,66.868,66.683,66.816,878240000.0
2009-05-01 02:15:00,66.829,66.848,66.733,66.819,1286180000.0
2009-05-01 02:30:00,66.837,66.943,66.813,66.904,1099150000.0
2009-05-01 02:45:00,66.945,66.945,66.765,66.805,866620000.0
2009-05-01 03:00:00,66.824,66.831,66.75,66.803,925320000.0
2009-05-01 03:15:00,66.793,66.807,66.75,66.772,904970000.0
2009-05-01 03:30:00,66.768,66.776,66.673,66.703,978810000.0
2009-05-01 03:45:00,66.704,66.722,66.661,66.688,879590000.0
2009-05-01 04:00:00,66.695,66.752,66.672,66.746,1111780000.0
2009-05-01 04:15:00,66.728,66.81,66.716,66.761,934190000.0
2009-05-01 04:30:00,66.773,66.843,66.766,66.819,1082620000.0
2009-05-01 04:45:00,66.833,66.833,66.782,66.804,1199900000.0
2009-05-01 05:00:00,66.813,66.826,66.771,66.771,817060000.0
2009-05-01 05:15:00,66.778,66.804,66.761,66.782,918200000.0
2009-05-01 05:30:00,66.784,66.805,66.767,66.78,1054900000.0
2009-05-01 05:45:00,66.781,66.785,66.733,66.756,937630000.0
2009-05-01 06:00:00,66.778,66.796,66.683,66.718,1333250000.0
2009-05-01 06:15:00,66.738,66.738,66.645,66.724,975870000.0
2009-05-01 06:30:00,66.713,66.723,66.684,66.688,1068900000.0
2009-05-01 06:45:00,66.706,66.706,66.647,66.667,346720000.0
2009-05-01 07:00:00,66.688,66.811,66.677,66.738,168470000.0
2009-05-01 07:15:00,66.765,66.78,66.66,66.676,208810000.0
2009-05-01 07:30:00,66.681,66.736,66.67,66.708,193220000.0
2009-05-01 07:45:00,66.707,66.761,66.704,66.738,193660000.0
2009-05-01 08:00:00,66.742,66.89,66.702,66.863,205260000.0
2009-05-01 08:15:00,66.879,66.899,66.799,66.806,185720000.0
2009-05-01 08:30:00,66.816,66.966,66.8,66.94,197910000.0
2009-05-01 08:45:00,66.967,66.968,66.905,66.924,173740000.0
2009-05-01 09:00:00,66.947,67.104,66.928,67.087,524910000.0
2009-05-01 09:15:00,67.097,67.11,66.782,66.863,1256930000.0
2009-05-01 09:30:00,66.884,66.972,66.839,66.901,1171650000.0
2009-05-01 09:45:00,66.926,67.023,66.897,67.014,1129780000.0
2009-05-01 10:00:00,67.015,67.071,66.972,67.046,1511080000.0
2009-05-01 10:15:00,67.064,67.073,66.985,67.013,1382900000.0
2009-05-01 10:30:00,67.028,67.066,66.98,67.052,1212040000.0
2009-05-01 10:45:00,67.07,67.149,67.039,67.103,1350150000.0
2009-05-01 11:00:00,67.125,67.13,67.048,67.113,1243210000.0
2009-05-01 11:15:00,67.114,67.154,67.053,67.103,1315100000.0
2009-05-01 11:30:00,67.109,67.109,67.001,67.094,1031630000.0
2009-05-01 11:45:00,67.081,67.123,67.043,67.073,998740000.0
2009-05-01 12:00:00,67.107,67.128,67.055,67.076,964580000.0
2009-05-01 12:15:00,67.082,67.095,67.012,67.072,703770000.0
2009-05-01 12:30:00,67.091,67.158,67.058,67.123,885470000.0
2009-05-01 12:45:00,67.12,67.12,67.036,67.1,1269740000.0
2009-05-01 13:00:00,67.121,67.2,67.044,67.049,1113990000.0
2009-05-01 13:15:00,67.063,67.105,67.041,67.078,1013210000.0
2009-05-01 13:30:00,67.092,67.136,67.074,67.118,967470000.0
2009-05-01 13:45:00,67.134,67.134,67.044,67.063,1005680000.0
2009-05-01 14:00:00,67.069,67.174,67.061,67.136,1318120000.0
2009-05-01 14:15:00,67.141,67.233,67.124,67.176,1095000000.0
2009-05-01 14:30:00,67.206,67.221,67.15,67.159,1054110000.0
2009-05-01 14:45:00,67.164,67.224,67.092,67.207,1370280000.0
2009-05-01 15:00:00,67.214,67.214,67.116,67.143,1117070000.0
2009-05-01 15:15:00,67.141,67.194,67.086,67.138,1206310000.0
2009-05-01 15:30:00,67.156,67.156,67.067,67.077,1105240000.0
2009-05-01 15:45:00,67.074,67.202,67.031,67.17,874570000.0
2009-05-01 16:00:00,67.184,67.203,67.061,67.105,882400000.0
2009-05-01 16:15:00,67.113,67.113,66.829,66.878,880160000.0
2009-05-01 16:30:00,66.889,66.915,66.843,66.913,1159530000.0
2009-05-01 16:45:00,66.925,67.024,66.892,66.995,1280960000.0
2009-05-01 17:00:00,67.001,67.001,66.883,66.948,1126750000.0
2009-05-01 17:15:00,66.966,67.024,66.935,67.023,1038600000.0
2009-05-01 17:30:00,67.033,67.033,66.933,66.991,1067920000.0
2009-05-01 17:45:00,67.005,67.035,66.952,66.963,1091870000.0
2009-05-01 18:00:00,66.976,67.02,66.962,66.986,1247790000.0
2009-05-01 18:15:00,67.002,67.019,66.961,66.986,843000000.0
2009-05-01 18:30:00,66.994,67.066,66.962,67.043,997540000.0
2009-05-01 18:45:00,67.063,67.073,66.993,67.047,1258290000.0
2009-05-01 19:00:00,67.044,67.077,67.003,67.056,1196700000.0
2009-05-01 19:15:00,67.065,67.141,67.038,67.094,983260000.0
2009-05-01 19:30:00,67.111,67.141,67.075,67.127,1017750000.0
2009-05-01 19:45:00,67.133,67.142,67.074,67.095,989360000.0
2009-05-01 20:00:00,67.12,67.12,67.056,67.084,1189000000.0
2009-05-01 20:15:00,67.083,67.098,67.043,67.051,1085190000.0
2009-05-01 20:30:00,67.074,67.092,67.01,67.01,1149410000.0
2009-05-01 20:45:00,67.057,67.057,66.972,67.021,1227730000.0
2009-05-01 21:00:00,67.031,67.04,66.974,67.007,1139550000.0
2009-05-01 21:15:00,67.023,67.023,66.904,66.954,1232370000.0
2009-05-01 21:30:00,66.964,66.983,66.899,66.974,1519810000.0
2009-05-01 21:45:00,67.011,67.026,66.926,66.955,1409980000.0
2009-05-01 22:00:00,66.954,67.002,66.934,66.967,1245670000.0
2009-05-01 22:15:00,67.013,67.013,66.924,66.997,1253130000.0
2009-05-01 22:30:00,67.023,67.043,66.98,67.004,1150040000.0
2009-05-01 22:45:00,67.002,67.002,66.82,66.851,1381510000.0
2009-05-04 02:00:00,67.115,67.201,67.101,67.12,1124400000.0
2009-05-04 02:15:00,67.141,67.15,67.104,67.136,1291220000.0
2009-05-04 02:30:00,67.141,67.217,67.119,67.212,1106100000.0
2009-05-04 02:45:00,67.235,67.27,67.214,67.215,1032390000.0
2009-05-04 03:00:00,67.234,67.313,67.216,67.302,928570000.0
2009-05-04 03:15:00,67.321,67.345,67.289,67.334,1257360000.0
2009-05-04 03:30:00,67.329,67.362,67.313,67.327,1324710000.0
2009-05-04 03:45:00,67.344,67.443,67.322,67.411,1062650000.0
2009-05-04 04:00:00,67.424,67.433,67.381,67.397,699990000.0
2009-05-04 04:15:00,67.415,67.415,67.347,67.393,989050000.0
2009-05-04 04:30:00,67.403,67.425,67.36,67.417,1003520000.0
2009-05-04 04:45:00,67.424,67.442,67.39,67.414,1012070000.0
2009-05-04 05:00:00,67.428,67.508,67.366,67.414,1372670000.0
2009-05-04 05:15:00,67.441,67.441,67.364,67.374,1255280000.0
2009-05-04 05:30:00,67.37,67.411,67.351,67.372,1479330000.0
2009-05-04 05:45:00,67.376,67.379,67.309,67.344,1224800000.0
2009-05-04 06:00:00,67.346,67.346,67.243,67.3,1435090000.0
2009-05-04 06:15:00,67.321,67.33,67.277,67.315,1521940000.0
2009-05-04 06:30:00,67.323,67.356,67.281,67.309,1250060000.0
2009-05-04 06:45:00,67.319,67.355,67.289,67.322,1219450000.0
2009-05-04 07:00:00,67.331,67.334,67.293,67.303,1248530000.0
2009-05-04 07:15:00,67.318,67.319,67.283,67.318,1145240000.0
2009-05-04 07:30:00,67.325,67.355,67.295,67.343,1158260000.0
2009-05-04 07:45:00,67.342,67.36,67.272,67.288,1313570000.0
2009-05-04 08:00:00,67.282,67.3,67.231,67.241,1021880000.0
2009-05-04 08:15:00,67.254,67.331,67.227,67.296,996720000.0
2009-05-04 08:30:00,67.301,67.406,67.291,67.404,979620000.0
2009-05-04 08:45:00,67.42,67.42,67.343,67.383,1202270000.0
2009-05-04 09:00:00,67.383,67.383,67.279,67.285,1243620000.0
2009-05-04 09:15:00,67.309,67.348,67.275,67.293,1021650000.0
2009-05-04 09:30:00,67.303,67.336,67.287,67.323,848550000.0
2009-05-04 09:45:00,67.321,67.35,67.291,67.324,1236320000.0
2009-05-04 10:00:00,67.341,67.352,67.206,67.233,1079820000.0
2009-05-04 10:15:00,67.229,67.261,67.159,67.173,1041120000.0
2009-05-04 10:30:00,67.176,67.253,67.165,67.253,1039260000.0
2009-05-04 10:45:00,67.254,67.274,67.177,67.219,1125980000.0
2009-05-04 11:00:00,67.238,67.255,67.188,67.211,1298550000.0
2009-05-04 11:15:00,67.221,67.257,67.178,67.217,1128870000.0
2009-05-04 11:30:00,67.232,67.323,67.141,67.178,862970000.0
2009-05-04 11:45:00,67.192,67.203,67.117,67.14,913660000.0
2009-05-04 12:00:00,67.158,67.158,67.006,67.047,882190000.0
2009-05-04 12:15:00,67.046,67.12,67.031,67.077,1105420000.0
2009-05-04 12:30:00,67.092,67.141,67.049,67.088,1199660000.0
2009-05-04 12:45:00,67.113,67.116,67.012,67.024,1248040000.0
2009-05-04 13:00:00,67.048,67.052,66.979,66.991,1416730000.0
2009-05-04 13:15:00,66.996,67.0,66.963,66.984,1096030000.0
2009-05-04 13:30:00,66.985,67.027,66.894,66.941,1197630000.0
2009-05-04 13:45:00,66.948,66.948,66.881,66.89,1369450000.0
2009-05-04 14:00:00,66.89,66.984,66.871,66.975,1047890000.0
2009-05-04 14:15:00,66.989,67.006,66.894,66.925,990790000.0
2009-05-04 14:30:00,66.946,67.037,66.914,66.979,1065450000.0
2009-05-04 14:45:00,66.993,67.05,66.976,67.018,1176720000.0
2009-05-04 15:00:00,67.026,67.03,66.97,67.003,1350300000.0
2009-05-04 15:15:00,67.017,67.084,67.0,67.046,927800000.0
2009-05-04 15:30:00,67.055,67.163,67.013,67.11,708710000.0
2009-05-04 15:45:00,67.131,67.262,67.103,67.231,1007620000.0
2009-05-04 16:00:00,67.281,67.333,67.254,67.309,1054080000.0
2009-05-04 16:15:00,67.296,67.34,67.288,67.307,1102710000.0
2009-05-04 16:30:00,67.315,67.329,67.248,67.276,1364130000.0
2009-05-04 16:45:00,67.301,67.326,67.265,67.279,1315470000.0
2009-05-04 17:00:00,67.301,67.337,67.227,67.315,1398750000.0
2009-05-04 17:15:00,67.316,67.33,67.228,67.287,1274790000.0
2009-05-04 17:30:00,67.296,67.312,67.106,67.111,1440740000.0
2009-05-04 17:45:00,67.123,67.234,67.104,67.172,1587910000.0
2009-05-04 18:00:00,67.178,67.179,66.971,67.068,1208430000.0
2009-05-04 18:15:00,67.069,67.069,66.939,67.028,1209250000.0
2009-05-04 18:30:00,67.062,67.082,66.99,67.059,1315210000.0
2009-05-04 18:45:00,67.087,67.108,67.041,67.108,539000000.0
2009-05-04 19:00:00,67.122,67.168,67.108,67.123,160670000.0
2009-05-04 19:15:00,67.133,67.157,67.1,67.108,159400000.0
2009-05-04 19:30:00,67.123,67.181,67.108,67.179,176800000.0
2009-05-04 19:45:00,67.213,67.226,67.147,67.17,162240000.0
2009-05-04 20:00:00,67.194,67.195,67.116,67.124,170560000.0
2009-05-04 20:15:00,67.139,67.149,67.109,67.136,131170000.0
2009-05-04 20:30:00,67.147,67.154,67.083,67.132,149200000.0
2009-05-04 20:45:00,67.146,67.193,67.1,67.182,161880000.0
2009-05-04 21:00:00,67.189,67.189,67.129,67.159,312920000.0
2009-05-04 21:15:00,67.17,67.195,67.144,67.179,966630000.0
2009-05-04 21:30:00,67.202,67.219,67.159,67.17,947330000.0
2009-05-04 21:45:00,67.196,67.215,67.163,67.192,1339200000.0
2009-05-04 22:00:00,67.212,67.262,67.182,67.185,970170000.0
2009-05-04 22:15:00,67.194,67.204,67.152,67.193,1049880000.0
2009-05-04 22:30:00,67.171,67.181,67.075,67.084,837230000.0
2009-05-04 22:45:00,67.098,67.126,67.072,67.088,737440000.0
2009-05-04 23:00:00,67.102,67.138,67.068,67.088,1176480000.0
2009-05-04 23:15:00,67.113,67.126,67.077,67.092,974820000.0
2009-05-04 23:30:00,67.127,67.217,67.103,67.209,818270000.0
2009-05-04 23:45:00,67.19,67.221,67.162,67.192,1003050000.0
2009-05-05 00:00:00,67.211,67.215,67.176,67.187,764420000.0
2009-05-05 00:15:00,67.167,67.186,67.073,67.127,890300000.0
2009-05-05 00:30:00,67.15,67.181,67.122,67.181,789000000.0
2009-05-05 00:45:00,67.179,67.222,67.139,67.163,810340000.0
2009-05-05 01:00:00,67.167,67.186,67.131,67.155,797150000.0
2009-05-05 01:15:00,67.146,67.165,67.07,67.15,1081440000.0
2009-05-05 01:30:00,67.161,67.203,67.145,67.18,1243540000.0
2009-05-05 01:45:00,67.184,67.21,67.156,67.174,793240000.0
2009-05-05 02:00:00,67.15,67.223,67.148,67.209,882220000.0
2009-05-05 02:15:00,67.221,67.234,67.169,67.18,1139280000.0
2009-05-05 02:30:00,67.204,67.204,67.03,67.038,958820000.0
2009-05-05 02:45:00,67.063,67.073,67.002,67.027,1018590000.0
2009-05-05 03:00:00,67.042,67.07,67.012,67.046,1010410000.0
2009-05-05 03:15:00,67.062,67.089,67.03,67.039,1292200000.0
2009-05-05 03:30:00,67.068,67.092,67.03,67.038,990030000.0
2009-05-05 03:45:00,67.053,67.053,66.966,66.987,1195890000.0
2009-05-05 04:00:00,66.99,67.002,66.957,66.983,1223250000.0
2009-05-05 04:15:00,66.967,67.002,66.933,66.938,1043380000.0
2009-05-05 04:30:00,66.964,67.002,66.927,66.979,902200000.0
2009-05-05 04:45:00,67.005,67.024,66.974,66.996,1136140000.0
2009-05-05 05:00:00,67.025,67.025,66.923,66.948,1065550000.0
2009-05-05 05:15:00,66.982,66.982,66.893,66.906,1100570000.0
2009-05-05 05:30:00,66.933,66.935,66.874,66.913,1077680000.0
2009-05-05 05:45:00,66.903,66.903,66.822,66.841,1025990000.0
2009-05-05 06:00:00,66.864,66.883,66.821,66.836,1288550000.0
2009-05-05 06:15:00,66.866,66.883,66.821,66.863,1074040000.0
2009-05-05 06:30:00,66.88,66.928,66.847,66.908,946840000.0
2009-05-05 06:45:00,66.913,66.976,66.879,66.918,1329090000.0
2009-05-05 07:00:00,66.934,67.002,66.895,66.995,1048540000.0
2009-05-05 07:15:00,67.001,67.001,66.914,66.919,837620000.0
2009-05-05 07:30:00,66.946,66.974,66.92,66.938,997220000.0
2009-05-05 07:45:00,66.954,66.978,66.934,66.968,1258180000.0
2009-05-05 08:00:00,66.993,66.997,66.93,66.946,1033820000.0
2009-05-05 08:15:00,66.974,67.036,66.953,67.01,941010000.0
2009-05-05 08:30:00,67.025,67.084,67.004,67.04,852870000.0
2009-05-05 08:45:00,67.065,67.089,66.937,67.017,976200000.0
2009-05-05 09:00:00,67.033,67.123,67.022,67.116,715370000.0
2009-05-05 09:15:00,67.144,67.144,67.058,67.085,1017010000.0
2009-05-05 09:30:00,67.109,67.143,67.084,67.106,1254400000.0
2009-05-05 09:45:00,67.123,67.202,67.102,67.142,1204460000.0
2009-05-05 10:00:00,67.164,67.211,67.139,67.168,912680000.0
2009-05-05 10:15:00,67.197,67.197,67.116,67.161,1011890000.0
2009-05-05 10:30:00,67.191,67.255,67.149,67.239,1016190000.0
2009-05-05 10:45:00,67.254,67.34,67.192,67.286,1318410000.0
2009-05-05 11:00:00,67.303,67.449,67.274,67.43,1010940000.0
2009-05-05 11:15:00,67.441,67.441,67.323,67.349,203610000.0
2009-05-05 11:30:00,67.38,67.395,67.332,67.393,177080000.0
2009-05-05 11:45:00,67.411,67.433,67.353,67.404,175440000.0
2009-05-05 12:00:00,67.407,67.417,67.356,67.384,169530000.0
2009-05-05 12:15:00,67.389,67.408,67.35,67.361,190730000.0
2009-05-05 12:30:00,67.381,67.381,67.301,67.323,192950000.0
2009-05-05 12:45:00,67.336,67.354,67.301,67.324,205350000.0
2009-05-05 13:00:00,67.34,67.357,67.279,67.31,203990000.0
2009-05-05 13:15:00,67.344,67.344,67.255,67.261,202050000.0
2009-05-05 13:30:00,67.275,67.28,67.213,67.234,213580000.0
2009-05-05 13:45:00,67.236,67.236,67.119,67.151,187270000.0
2009-05-05 14:00:00,67.163,67.22,67.148,67.22,193600000.0
2009-05-05 14:15:00,67.214,67.221,67.088,67.125,179880000.0
2009-05-05 14:30:00,67.13,67.149,67.086,67.111,205180000.0
2009-05-05 14:45:00,67.147,67.153,67.061,67.131,1153720000.0
2009-05-05 15:00:00,67.149,67.209,67.111,67.137,1340010000.0
2009-05-05 15:15:00,67.136,67.162,67.086,67.104,1131630000.0
2009-05-05 15:30:00,67.129,67.262,67.105,67.19,1374930000.0
2009-05-05 15:45:00,67.212,67.244,67.138,67.207,1581890000.0
2009-05-05 16:00:00,67.227,67.33,67.2,67.274,1284220000.0
2009-05-05 16:15:00,67.304,67.304,67.181,67.202,1162960000.0
2009-05-05 16:30:00,67.209,67.209,67.097,67.117,1416440000.0
2009-05-05 16:45:00,67.134,67.159,67.088,67.139,1269070000.0
2009-05-05 17:00:00,67.162,67.166,67.071,67.146,1274580000.0
2009-05-05 17:15:00,67.15,67.182,67.083,67.13,1147310000.0
2009-05-05 17:30:00,67.14,67.153,67.072,67.072,860480000.0
2009-05-05 17:45:00,67.101,67.125,67.013,67.036,820930000.0
2009-05-05 18:00:00,67.059,67.059,66.972,67.038,864780000.0
2009-05-05 18:15:00,67.056,67.074,67.006,67.04,1189810000.0
2009-05-05 18:30:00,67.051,67.051,66.963,66.981,1194440000.0
2009-05-05 18:45:00,67.003,67.004,66.96,66.976,1112820000.0
2009-05-05 19:00:00,66.985,67.083,66.965,67.032,1038640000.0
2009-05-05 19:15:00,67.064,67.093,67.013,67.068,1134370000.0
2009-05-05 19:30:00,67.094,67.096,67.05,67.068,1153520000.0
2009-05-05 19:45:00,67.097,67.163,67.061,67.154,1181990000.0
2009-05-05 20:00:00,67.154,67.185,67.106,67.143,1161140000.0
2009-05-05 20:15:00,67.147,67.209,67.123,67.152,1286690000.0
2009-05-05 20:30:00,67.171,67.185,67.094,67.129,1302390000.0
2009-05-05 20:45:00,67.154,67.175,67.127,67.13,1370520000.0
2009-05-05 21:00:00,67.164,67.175,67.071,67.078,1260460000.0
2009-05-05 21:15:00,67.101,67.121,67.059,67.105,1226310000.0
2009-05-05 21:30:00,67.136,67.18,67.096,67.16,1645370000.0
2009-05-05 21:45:00,67.165,67.222,67.11,67.145,1495870000.0
2009-05-05 22:00:00,67.154,67.19,67.135,67.146,1325460000.0
2009-05-05 22:15:00,67.171,67.175,67.118,67.129,1325150000.0
2009-05-05 22:30:00,67.165,67.165,67.101,67.118,1154040000.0
2009-05-05 22:45:00,67.134,67.16,67.003,67.011,1207550000.0
2009-05-05 23:00:00,67.072,67.095,67.018,67.068,1020120000.0
2009-05-05 23:15:00,67.092,67.111,67.055,67.079,1002280000.0
2009-05-05 23:30:00,67.105,67.154,67.065,67.084,1013770000.0
2009-05-05 23:45:00,67.077,67.102,67.045,67.071,665310000.0
2009-05-06 00:00:00,67.061,67.1,67.025,67.1,1000990000.0
2009-05-06 00:15:00,67.129,67.134,67.094,67.116,1250540000.0
2009-05-06 00:30:00,67.144,67.144,67.089,67.089,1177770000.0
2009-05-06 00:45:00,67.125,67.125,67.036,67.036,916060000.0
2009-05-06 01:00:00,67.072,67.075,67.0,67.021,1012390000.0
2009-05-06 01:15:00,67.053,67.053,66.912,66.939,1027040000.0
2009-05-06 01:30:00,66.968,66.968,66.857,66.896,1328820000.0
2009-05-06 01:45:00,66.922,66.98,66.853,66.878,1074220000.0
2009-05-06 02:00:00,66.866,66.889,66.839,66.877,887780000.0
2009-05-06 02:15:00,66.873,66.893,66.791,66.799,1295360000.0
2009-05-06 02:30:00,66.815,66.825,66.779,66.788,856620000.0
2009-05-06 02:45:00,66.825,66.825,66.771,66.798,837440000.0
2009-05-06 03:00:00,66.822,66.834,66.702,66.711,1011930000.0
2009-05-06 03:15:00,66.733,66.733,66.594,66.634,1289700000.0
2009-05-06 03:30:00,66.659,66.67,66.327,66.401,1028620000.0
2009-05-06 03:45:00,66.418,66.454,66.29,66.29,1207740000.0
2009-05-06 04:00:00,66.321,66.342,66.235,66.338,1225880000.0
2009-05-06 04:15:00,66.38,66.48,66.311,66.453,1061070000.0
2009-05-06 04:30:00,66.491,66.491,66.354,66.409,984510000.0
2009-05-06 04:45:00,66.425,66.463,66.379,66.441,1128340000.0
2009-05-06 05:00:00,66.435,66.435,66.321,66.344,1120280000.0
2009-05-06 05:15:00,66.365,66.422,66.326,66.396,1105770000.0
2009-05-06 05:30:00,66.415,66.415,66.283,66.306,1080290000.0
2009-05-06 05:45:00,66.303,66.344,66.252,66.316,1006960000.0
2009-05-06 06:00:00,66.343,66.343,66.175,66.242,1257750000.0
2009-05-06 06:15:00,66.262,66.292,66.225,66.245,1060470000.0
2009-05-06 06:30:00,66.275,66.292,66.193,66.256,967650000.0
2009-05-06 06:45:00,66.292,66.314,66.241,66.3,1304130000.0
2009-05-06 07:00:00,66.324,66.358,66.283,66.354,1048780000.0
2009-05-06 07:15:00,66.34,66.417,66.332,66.385,890600000.0
2009-05-06 07:30:00,66.407,66.483,66.376,66.47,971710000.0
2009-05-06 07:45:00,66.495,66.533,66.443,66.509,1302400000.0
2009-05-06 08:00:00,66.525,66.525,66.297,66.373,1121620000.0
2009-05-06 08:15:00,66.403,66.434,66.37,66.416,958450000.0
2009-05-06 08:30:00,66.422,66.453,66.348,66.36,831610000.0
2009-05-06 08:45:00,66.382,66.453,66.336,66.407,993570000.0
2009-05-06 09:00:00,66.439,66.562,66.402,66.541,729830000.0
2009-05-06 09:15:00,66.565,66.594,66.503,66.56,999730000.0
2009-05-06 09:30:00,66.585,66.594,66.543,66.594,1274730000.0
2009-05-06 09:45:00,66.625,66.72,66.604,66.688,1254810000.0
2009-05-06 10:00:00,66.718,66.741,66.668,66.688,896820000.0
2009-05-06 10:15:00,66.702,66.75,66.653,66.737,1026670000.0
2009-05-06 10:30:00,66.771,66.772,66.683,66.694,1046800000.0
2009-05-06 10:45:00,66.714,66.794,66.688,66.738,1340390000.0
2009-05-06 11:00:00,66.754,66.754,66.582,66.624,1011090000.0
2009-05-06 11:15:00,66.636,66.689,66.597,66.6,191960000.0
2009-05-06 11:30:00,66.62,66.662,66.592,66.65,188070000.0
2009-05-06 11:45:00,66.661,66.678,66.496,66.561,197650000.0
2009-05-06 12:00:00,66.564,66.583,66.518,66.573,163010000.0
2009-05-06 12:15:00,66.564,66.614,66.527,66.59,211240000.0
2009-05-06 12:30:00,66.616,66.665,66.564,66.61,189570000.0
2009-05-06 12:45:00,66.622,66.631,66.561,66.6,197360000.0
2009-05-06 13:00:00,66.622,66.622,66.454,66.461,195610000.0
2009-05-06 13:15:00,66.474,66.55,66.431,66.526,198060000.0
2009-05-06 13:30:00,66.528,66.593,66.485,66.558,220940000.0
2009-05-06 13:45:00,66.576,66.615,66.557,66.584,178670000.0
2009-05-06 14:00:00,66.588,66.674,66.58,66.628,195200000.0
2009-05-06 14:15:00,66.69,67.112,66.683,67.041,191450000.0
2009-05-06 14:30:00,67.025,67.259,67.025,67.243,204940000.0
2009-05-06 14:45:00,67.252,67.257,67.116,67.123,1151250000.0
2009-05-06 15:00:00,67.132,67.195,67.084,67.097,1317700000.0
2009-05-06 15:15:00,67.124,67.203,67.108,67.185,1176340000.0
2009-05-06 15:30:00,67.205,67.205,67.113,67.135,1335180000.0
2009-05-06 15:45:00,67.15,67.15,67.071,67.073,1461620000.0
2009-05-06 16:00:00,67.09,67.113,66.895,66.989,1322060000.0
2009-05-06 16:15:00,67.014,67.025,66.908,66.908,1163810000.0
2009-05-06 16:30:00,66.949,67.002,66.902,66.939,1448870000.0
2009-05-06 16:45:00,66.966,67.033,66.932,66.97,1283670000.0
2009-05-06 17:00:00,66.984,67.053,66.971,67.009,1252010000.0
2009-05-06 17:15:00,67.02,67.02,66.897,66.923,1122570000.0
2009-05-06 17:30:00,66.935,67.003,66.85,66.95,866520000.0
2009-05-06 17:45:00,66.992,66.992,66.894,66.944,884200000.0
2009-05-06 18:00:00,66.94,66.968,66.911,66.933,826100000.0
2009-05-06 18:15:00,66.954,66.983,66.853,66.922,1275520000.0
2009-05-06 18:30:00,66.944,66.982,66.894,66.946,1305770000.0
2009-05-06 18:45:00,66.96,67.02,66.943,66.943,1118380000.0
2009-05-06 19:00:00,66.962,66.975,66.784,66.784,1039380000.0
2009-05-06 19:15:00,66.765,66.856,66.703,66.762,1157390000.0
2009-05-06 19:30:00,66.791,66.817,66.751,66.81,1181840000.0
2009-05-06 19:45:00,66.84,66.875,66.781,66.864,1165800000.0
2009-05-06 20:00:00,66.893,66.919,66.835,66.835,1129510000.0
2009-05-06 20:15:00,66.855,66.862,66.794,66.794,1352470000.0
2009-05-06 20:30:00,66.832,66.841,66.744,66.755,1281700000.0
2009-05-06 20:45:00,66.769,66.802,66.716,66.786,1216310000.0
2009-05-06 21:00:00,66.799,66.846,66.786,66.828,1259910000.0
2009-05-06 21:15:00,66.832,66.832,66.651,66.685,1232760000.0
2009-05-06 21:30:00,66.671,66.751,66.671,66.719,1599260000.0
2009-05-06 21:45:00,66.726,66.744,66.678,66.726,1486860000.0
2009-05-06 22:00:00,66.745,66.773,66.722,66.736,1310630000.0
2009-05-06 22:15:00,66.751,66.757,66.718,66.728,1053900000.0
2009-05-06 22:30:00,66.754,66.756,66.681,66.7,1251190000.0
2009-05-06 22:45:00,66.715,66.756,66.694,66.725,1304440000.0
2009-05-06 23:00:00,66.761,66.765,66.683,66.749,887040000.0
2009-05-06 23:15:00,66.773,66.814,66.742,66.814,1008600000.0
2009-05-06 23:30:00,66.79,66.836,66.784,66.816,943140000.0
2009-05-06 23:45:00,66.835,66.835,66.792,66.818,626630000.0
2009-05-07 00:00:00,66.819,66.832,66.685,66.686,995880000.0
2009-05-07 00:15:00,66.701,66.726,66.664,66.699,1091510000.0
2009-05-07 00:30:00,66.709,66.739,66.676,66.707,1172520000.0
2009-05-07 00:45:00,66.718,66.772,66.7,66.758,844640000.0
2009-05-07 01:00:00,66.764,66.84,66.749,66.826,935430000.0
2009-05-07 01:15:00,66.852,66.865,66.789,66.795,1037930000.0
2009-05-07 01:30:00,66.814,66.894,66.791,66.886,1365280000.0
2009-05-07 01:45:00,66.879,66.935,66.872,66.929,1067420000.0
2009-05-07 02:00:00,66.96,67.081,66.94,67.081,924810000.0
2009-05-07 02:15:00,67.069,67.135,67.026,67.049,1287410000.0
2009-05-07 02:30:00,67.056,67.056,66.931,66.959,956600000.0
2009-05-07 02:45:00,66.979,66.979,66.852,66.874,1009910000.0
2009-05-07 03:00:00,66.882,66.938,66.845,66.928,1045430000.0
2009-05-07 03:15:00,66.943,66.965,66.842,66.869,1291680000.0
2009-05-07 03:30:00,66.887,67.08,66.881,67.017,1010320000.0
2009-05-07 03:45:00,67.026,67.113,66.983,67.098,1200720000.0
2009-05-07 04:00:00,67.111,67.164,67.084,67.102,1218520000.0
2009-05-07 04:15:00,67.115,67.124,67.054,67.103,1074650000.0
2009-05-07 04:30:00,67.078,67.094,67.028,67.08,980700000.0
2009-05-07 04:45:00,67.086,67.086,66.993,67.007,1108650000.0
2009-05-07 05:00:00,67.022,67.022,66.933,66.973,1022690000.0
2009-05-07 05:15:00,66.994,66.996,66.941,66.953,1134570000.0
2009-05-07 05:30:00,66.973,66.992,66.909,66.939,1122120000.0
2009-05-07 05:45:00,66.95,66.954,66.836,66.856,1031330000.0
2009-05-07 06:00:00,66.873,66.923,66.823,66.875,1332750000.0
2009-05-07 06:15:00,66.886,66.923,66.863,66.912,1092620000.0
2009-05-07 06:30:00,66.923,66.963,66.896,66.947,971820000.0
2009-05-07 06:45:00,66.963,66.975,66.902,66.935,1349510000.0
2009-05-07 07:00:00,66.945,66.945,66.889,66.919,1057570000.0
2009-05-07 07:15:00,66.938,66.987,66.915,66.96,920600000.0
2009-05-07 07:30:00,66.986,67.009,66.935,66.983,974180000.0
2009-05-07 07:45:00,66.998,67.032,66.956,67.032,1267740000.0
2009-05-07 08:00:00,67.06,67.099,66.983,67.05,1103960000.0
2009-05-07 08:15:00,67.065,67.1,67.02,67.02,961660000.0
2009-05-07 08:30:00,67.045,67.083,66.998,67.008,854490000.0
2009-05-07 08:45:00,67.013,67.042,66.951,67.034,989240000.0
2009-05-07 09:00:00,67.042,67.042,66.94,66.999,733580000.0
2009-05-07 09:15:00,67.015,67.081,67.003,67.067,989300000.0
2009-05-07 09:30:00,67.089,67.123,67.069,67.1,1271950000.0
2009-05-07 09:45:00,67.115,67.17,67.04,67.17,1238800000.0
2009-05-07 10:00:00,67.163,67.173,67.103,67.121,909350000.0
2009-05-07 10:15:00,67.138,67.193,67.115,67.157,1029410000.0
2009-05-07 10:30:00,67.171,67.211,67.124,67.168,1035210000.0
2009-05-07 10:45:00,67.201,67.262,67.15,67.254,1329560000.0
2009-05-07 11:00:00,67.283,67.454,67.263,67.413,1010160000.0
2009-05-07 11:15:00,67.418,67.491,67.392,67.451,177800000.0
2009-05-07 11:30:00,67.485,67.614,67.439,67.606,194510000.0
2009-05-07 11:45:00,67.615,67.615,67.54,67.582,196010000.0
2009-05-07 12:00:00,67.564,67.633,67.454,67.506,186940000.0
2009-05-07 12:15:00,67.515,67.532,67.448,67.457,203910000.0
2009-05-07 12:30:00,67.48,67.606,67.451,67.604,183690000.0
2009-05-07 12:45:00,67.615,67.621,67.563,67.577,218460000.0
2009-05-07 13:00:00,67.601,67.624,67.531,67.621,191870000.0
2009-05-07 13:15:00,67.631,67.673,67.585,67.636,207520000.0
2009-05-07 13:30:00,67.656,67.671,67.586,67.629,216010000.0
2009-05-07 13:45:00,67.639,67.692,67.601,67.605,204410000.0
2009-05-07 14:00:00,67.611,67.694,67.566,67.683,184850000.0
2009-05-07 14:15:00,67.717,67.803,67.689,67.708,182170000.0
2009-05-07 14:30:00,67.729,67.904,67.711,67.784,192090000.0
2009-05-07 14:45:00,67.783,67.902,67.702,67.71,1122330000.0
2009-05-07 15:00:00,67.741,67.793,67.677,67.714,1291270000.0
2009-05-07 15:15:00,67.73,67.797,67.687,67.731,1173590000.0
2009-05-07 15:30:00,67.754,67.782,67.661,67.718,1351240000.0
2009-05-07 15:45:00,67.744,67.764,67.567,67.652,1551250000.0
2009-05-07 16:00:00,67.675,67.685,67.442,67.457,1281910000.0
2009-05-07 16:15:00,67.488,67.549,67.42,67.445,1145930000.0
2009-05-07 16:30:00,67.451,67.534,67.422,67.487,1386160000.0
2009-05-07 16:45:00,67.523,67.603,67.459,67.486,1229470000.0
2009-05-07 17:00:00,67.512,67.512,67.395,67.395,1263380000.0
2009-05-07 17:15:00,67.412,67.471,67.37,67.448,1074610000.0
2009-05-07 17:30:00,67.474,67.529,67.438,67.506,817250000.0
2009-05-07 17:45:00,67.526,67.535,67.439,67.501,886420000.0
2009-05-07 18:00:00,67.516,67.523,67.425,67.425,866930000.0
2009-05-07 18:15:00,67.444,67.535,67.411,67.496,1271070000.0
2009-05-07 18:30:00,67.511,67.526,67.44,67.526,1208280000.0
2009-05-07 18:45:00,67.532,67.533,67.403,67.427,1031230000.0
2009-05-07 19:00:00,67.445,67.468,67.359,67.377,989990000.0
2009-05-07 19:15:00,67.407,67.464,67.349,67.367,1119260000.0
2009-05-07 19:30:00,67.394,67.394,67.198,67.27,1209660000.0
2009-05-07 19:45:00,67.311,67.311,67.195,67.27,1203990000.0
2009-05-07 20:00:00,67.303,67.414,67.248,67.305,1138200000.0
2009-05-07 20:15:00,67.334,67.342,67.294,67.338,1361340000.0
2009-05-07 20:30:00,67.356,67.369,67.252,67.267,1162990000.0
2009-05-07 20:45:00,67.271,67.324,67.207,67.312,1320410000.0
2009-05-07 21:00:00,67.321,67.334,67.214,67.23,1249490000.0
2009-05-07 21:15:00,67.256,67.27,67.165,67.168,1243560000.0
2009-05-07 21:30:00,67.202,67.244,67.178,67.242,1605530000.0
2009-05-07 21:45:00,67.263,67.263,67.174,67.228,1496820000.0
2009-05-07 22:00:00,67.263,67.276,67.204,67.226,1365210000.0
2009-05-07 22:15:00,67.261,67.281,67.217,67.218,1316120000.0
2009-05-07 22:30:00,67.245,67.306,67.222,67.294,1227820000.0
2009-05-07 22:45:00,67.27,67.313,67.262,67.266,1280530000.0
2009-05-07 23:00:00,67.293,67.422,67.271,67.376,1024520000.0
2009-05-07 23:15:00,67.402,67.402,67.321,67.339,1018830000.0
2009-05-07 23:30:00,67.354,67.372,67.321,67.362,893290000.0
2009-05-07 23:45:00,67.394,67.433,67.371,67.431,681520000.0
2009-05-08 00:00:00,67.424,67.424,67.343,67.346,950080000.0
2009-05-08 00:15:00,67.356,67.376,67.319,67.325,1285670000.0
2009-05-08 00:30:00,67.326,67.345,67.266,67.316,991730000.0
2009-05-08 00:45:00,67.334,67.343,67.295,67.334,746030000.0
2009-05-08 01:00:00,67.352,67.387,67.317,67.373,900720000.0
2009-05-08 01:15:00,67.426,67.436,67.349,67.354,1018310000.0
2009-05-08 01:30:00,67.383,67.385,67.342,67.381,1335700000.0
2009-05-08 01:45:00,67.375,67.481,67.343,67.451,1084590000.0
2009-05-08 02:00:00,67.467,67.546,67.451,67.505,912470000.0
2009-05-08 02:15:00,67.53,67.573,67.501,67.537,1325670000.0
2009-05-08 02:30:00,67.567,67.585,67.522,67.536,987950000.0
2009-05-08 02:45:00,67.574,67.574,67.454,67.476,1039760000.0
2009-05-08 03:00:00,67.507,67.507,67.384,67.45,1031330000.0
2009-05-08 03:15:00,67.451,67.452,67.39,67.426,1344810000.0
2009-05-08 03:30:00,67.423,67.433,67.36,67.39,1030300000.0
2009-05-08 03:45:00,67.432,67.432,67.351,67.38,1214700000.0
2009-05-08 04:00:00,67.41,67.41,67.337,67.347,1249760000.0
2009-05-08 04:15:00,67.385,67.391,67.303,67.343,1096000000.0
2009-05-08 04:30:00,67.341,67.377,67.319,67.324,1000700000.0
2009-05-08 04:45:00,67.352,67.352,67.241,67.241,1173280000.0
2009-05-08 05:00:00,67.261,67.289,67.209,67.236,1136820000.0
2009-05-08 05:15:00,67.265,67.288,67.191,67.231,1172480000.0
2009-05-08 05:30:00,67.223,67.31,67.217,67.282,1100650000.0
2009-05-08 05:45:00,67.314,67.378,67.268,67.328,1030240000.0
2009-05-08 06:00:00,67.355,67.365,67.296,67.321,1305310000.0
2009-05-08 06:15:00,67.352,67.365,67.283,67.349,1106300000.0
2009-05-08 06:30:00,67.385,67.49,67.346,67.468,981240000.0
2009-05-08 06:45:00,67.502,67.503,67.449,67.449,1345650000.0
2009-05-08 07:00:00,67.486,67.514,67.45,67.464,1055690000.0
2009-05-08 07:15:00,67.481,67.502,67.451,67.457,927390000.0
2009-05-08 07:30:00,67.487,67.613,67.46,67.613,994650000.0
2009-05-08 07:45:00,67.609,67.648,67.586,67.618,1310150000.0
2009-05-08 08:00:00,67.652,67.652,67.545,67.553,1110980000.0
2009-05-08 08:15:00,67.566,67.69,67.55,67.618,979450000.0
2009-05-08 08:30:00,67.649,67.721,67.624,67.685,852590000.0
2009-05-08 08:45:00,67.715,67.74,67.662,67.717,997770000.0
2009-05-08 09:00:00,67.729,67.729,67.593,67.621,740920000.0
2009-05-08 09:15:00,67.657,67.678,67.627,67.666,1025220000.0
2009-05-08 09:30:00,67.696,67.769,67.656,67.757,1260350000.0
2009-05-08 09:45:00,67.795,67.795,67.694,67.742,1240630000.0
2009-05-08 10:00:00,67.742,67.803,67.701,67.712,917430000.0
2009-05-08 10:15:00,67.743,67.774,67.7,67.756,1037820000.0
2009-05-08 10:30:00,67.771,67.782,67.71,67.739,1043500000.0
2009-05-08 10:45:00,67.77,67.812,67.725,67.761,1354280000.0
2009-05-08 11:00:00,67.787,67.805,67.726,67.764,1042190000.0
2009-05-08 11:15:00,67.778,67.792,67.733,67.767,195430000.0
2009-05-08 11:30:00,67.803,67.842,67.751,67.812,200730000.0
2009-05-08 11:45:00,67.824,67.837,67.722,67.729,191690000.0
2009-05-08 12:00:00,67.756,67.791,67.723,67.778,180360000.0
2009-05-08 12:15:00,67.786,67.786,67.711,67.729,211710000.0
2009-05-08 12:30:00,67.75,67.804,67.71,67.772,171250000.0
2009-05-08 12:45:00,67.8,67.808,67.73,67.734,204250000.0
2009-05-08 13:00:00,67.776,67.785,67.68,67.729,207330000.0
2009-05-08 13:15:00,67.734,67.735,67.637,67.653,187570000.0
2009-05-08 13:30:00,67.683,67.726,67.64,67.698,221250000.0
2009-05-08 13:45:00,67.724,67.772,67.702,67.738,171690000.0
2009-05-08 14:00:00,67.762,67.782,67.704,67.741,196270000.0
2009-05-08 14:15:00,67.769,67.77,67.687,67.715,169090000.0
2009-05-08 14:30:00,67.796,67.876,67.61,67.677,228920000.0
2009-05-08 14:45:00,67.701,67.725,67.634,67.647,1160360000.0
2009-05-08 15:00:00,67.67,67.741,67.624,67.71,1312220000.0
2009-05-08 15:15:00,67.734,67.742,67.671,67.718,1181820000.0
2009-05-08 15:30:00,67.736,67.775,67.711,67.748,1333020000.0
2009-05-08 15:45:00,67.768,67.831,67.749,67.753,1588070000.0
2009-05-08 16:00:00,67.768,67.809,67.718,67.729,1301750000.0
2009-05-08 16:15:00,67.744,67.744,67.569,67.624,1168080000.0
2009-05-08 16:30:00,67.632,67.694,67.594,67.634,1397180000.0
2009-05-08 16:45:00,67.646,67.672,67.521,67.573,1249350000.0
2009-05-08 17:00:00,67.578,67.622,67.493,67.54,1270550000.0
2009-05-08 17:15:00,67.545,67.584,67.505,67.542,1126880000.0
2009-05-08 17:30:00,67.563,67.563,67.431,67.471,818280000.0
2009-05-08 17:45:00,67.495,67.625,67.465,67.619,862880000.0
2009-05-08 18:00:00,67.631,67.631,67.521,67.529,851490000.0
2009-05-08 18:15:00,67.545,67.614,67.524,67.614,1236160000.0
2009-05-08 18:30:00,67.619,67.652,67.532,67.565,1266610000.0
2009-05-08 18:45:00,67.596,67.6,67.501,67.529,1083040000.0
2009-05-08 19:00:00,67.549,67.591,67.517,67.576,981040000.0
2009-05-08 19:15:00,67.597,67.604,67.56,67.584,1140980000.0
2009-05-08 19:30:00,67.602,67.605,67.501,67.501,1152040000.0
2009-05-08 19:45:00,67.508,67.544,67.408,67.425,1149200000.0
2009-05-08 20:00:00,67.443,67.487,67.383,67.458,1117790000.0
2009-05-08 20:15:00,67.492,67.505,67.423,67.486,1341260000.0
2009-05-08 20:30:00,67.485,67.485,67.286,67.339,1197250000.0
2009-05-08 20:45:00,67.338,67.423,67.332,67.387,1286910000.0
2009-05-08 21:00:00,67.414,67.457,67.392,67.421,1196170000.0
2009-05-08 21:15:00,67.451,67.451,67.372,67.397,1187030000.0
2009-05-08 21:30:00,67.416,67.451,67.383,67.445,1531010000.0
2009-05-08 21:45:00,67.464,67.464,67.382,67.409,1410260000.0
2009-05-08 22:00:00,67.413,67.413,67.321,67.381,1193980000.0
2009-05-08 22:15:00,67.401,67.413,67.346,67.399,1442860000.0
2009-05-08 22:30:00,67.426,67.426,67.372,67.396,1260380000.0
2009-05-08 22:45:00,67.411,67.441,67.376,67.426,1293710000.0
2009-05-11 02:00:00,67.57,67.608,67.557,67.567,1057080000.0
2009-05-11 02:15:00,67.602,67.648,67.572,67.607,1327510000.0
2009-05-11 02:30:00,67.628,67.629,67.442,67.459,1036010000.0
2009-05-11 02:45:00,67.478,67.48,67.385,67.394,1007920000.0
2009-05-11 03:00:00,67.414,67.414,67.256,67.29,992050000.0
2009-05-11 03:15:00,67.306,67.33,67.251,67.304,1179820000.0
2009-05-11 03:30:00,67.337,67.42,67.318,67.358,1268090000.0
2009-05-11 03:45:00,67.346,67.352,67.227,67.233,975140000.0
2009-05-11 04:00:00,67.248,67.311,67.218,67.297,668900000.0
2009-05-11 04:15:00,67.32,67.352,67.275,67.348,981690000.0
2009-05-11 04:30:00,67.345,67.395,67.326,67.365,998260000.0
2009-05-11 04:45:00,67.39,67.402,67.332,67.37,998590000.0
2009-05-11 05:00:00,67.407,67.411,67.314,67.404,1273190000.0
2009-05-11 05:15:00,67.423,67.427,67.324,67.352,1242870000.0
2009-05-11 05:30:00,67.363,67.411,67.328,67.394,1450350000.0
2009-05-11 05:45:00,67.411,67.417,67.341,67.348,1326560000.0
2009-05-11 06:00:00,67.365,67.409,67.33,67.383,1496730000.0
2009-05-11 06:15:00,67.414,67.435,67.379,67.379,1616950000.0
2009-05-11 06:30:00,67.4,67.478,67.399,67.444,1234370000.0
2009-05-11 06:45:00,67.467,67.487,67.428,67.48,1256290000.0
2009-05-11 07:00:00,67.505,67.513,67.452,67.481,1343330000.0
2009-05-11 07:15:00,67.46,67.481,67.44,67.441,1298100000.0
2009-05-11 07:30:00,67.462,67.481,67.437,67.478,1385900000.0
2009-05-11 07:45:00,67.495,67.496,67.42,67.422,1152220000.0
2009-05-11 08:00:00,67.44,67.522,67.411,67.516,1130450000.0
2009-05-11 08:15:00,67.45,67.635,67.438,67.547,1181910000.0
2009-05-11 08:30:00,67.571,67.679,67.514,67.517,1131950000.0
2009-05-11 08:45:00,67.541,67.653,67.533,67.641,1028000000.0
2009-05-11 09:00:00,67.641,67.66,67.56,67.561,1109500000.0
2009-05-11 09:15:00,67.574,67.577,67.495,67.519,1301730000.0
2009-05-11 09:30:00,67.533,67.533,67.336,67.354,1262670000.0
2009-05-11 09:45:00,67.353,67.355,67.248,67.289,851210000.0
2009-05-11 10:00:00,67.293,67.297,67.036,67.084,898970000.0
2009-05-11 10:15:00,67.097,67.126,66.939,67.108,867310000.0
2009-05-11 10:30:00,67.131,67.132,66.92,66.972,1101900000.0
2009-05-11 10:45:00,66.999,67.116,66.952,67.107,1294660000.0
2009-05-11 11:00:00,67.129,67.135,67.057,67.095,1267930000.0
2009-05-11 11:15:00,67.121,67.121,66.853,66.916,1410810000.0
2009-05-11 11:30:00,66.937,66.938,66.814,66.874,1153920000.0
2009-05-11 11:45:00,66.893,67.074,66.868,67.0,1296890000.0
2009-05-11 12:00:00,67.024,67.099,66.962,67.092,1614610000.0
2009-05-11 12:15:00,67.103,67.14,67.063,67.075,1364130000.0
2009-05-11 12:30:00,67.098,67.1,67.013,67.025,1212140000.0
2009-05-11 12:45:00,67.044,67.077,66.989,67.065,1353080000.0
2009-05-11 13:00:00,67.012,67.054,66.972,66.978,1177370000.0
2009-05-11 13:15:00,66.994,67.008,66.934,66.934,149080000.0
2009-05-11 13:30:00,66.961,66.994,66.911,66.969,135820000.0
2009-05-11 13:45:00,66.986,67.006,66.918,66.918,175910000.0
2009-05-11 14:00:00,66.95,66.994,66.903,66.912,172530000.0
2009-05-11 14:15:00,66.936,66.936,66.772,66.803,207540000.0
2009-05-11 14:30:00,66.83,66.858,66.767,66.808,183700000.0
2009-05-11 14:45:00,66.836,66.903,66.812,66.855,175360000.0
2009-05-11 15:00:00,66.855,66.855,66.58,66.635,195520000.0
2009-05-11 15:15:00,66.663,66.735,66.635,66.704,144090000.0
2009-05-11 15:30:00,66.717,66.717,66.583,66.597,204390000.0
2009-05-11 15:45:00,66.6,66.611,66.533,66.589,154300000.0
2009-05-11 16:00:00,66.59,66.737,66.563,66.721,177410000.0
2009-05-11 16:15:00,66.747,66.854,66.697,66.742,195350000.0
2009-05-11 16:30:00,66.745,66.797,66.649,66.738,172150000.0
2009-05-11 16:45:00,66.752,66.853,66.741,66.846,979080000.0
2009-05-11 17:00:00,66.852,66.852,66.764,66.794,1339650000.0
2009-05-11 17:15:00,66.808,66.846,66.741,66.741,1055570000.0
2009-05-11 17:30:00,66.769,66.805,66.674,66.691,1014070000.0
2009-05-11 17:45:00,66.705,66.707,66.623,66.631,908450000.0
2009-05-11 18:00:00,66.65,66.654,66.542,66.58,1196510000.0
2009-05-11 18:15:00,66.592,66.596,66.526,66.566,1288130000.0
2009-05-11 18:30:00,66.593,66.595,66.542,66.587,1009620000.0
2009-05-11 18:45:00,66.615,66.615,66.5,66.517,721900000.0
2009-05-11 19:00:00,66.533,66.533,66.456,66.518,997340000.0
2009-05-11 19:15:00,66.547,66.608,66.507,66.569,789280000.0
2009-05-11 19:30:00,66.569,66.624,66.542,66.613,844880000.0
2009-05-11 19:45:00,66.636,66.647,66.599,66.606,1112460000.0
2009-05-11 20:00:00,66.619,66.627,66.562,66.563,1285670000.0
2009-05-11 20:15:00,66.576,66.597,66.538,66.554,977180000.0
2009-05-11 20:30:00,66.572,66.572,66.492,66.505,835070000.0
2009-05-11 20:45:00,66.521,66.534,66.477,66.497,1042900000.0
2009-05-11 21:00:00,66.518,66.526,66.481,66.492,1340140000.0
2009-05-11 21:15:00,66.51,66.519,66.403,66.418,966240000.0
2009-05-11 21:30:00,66.437,66.445,66.399,66.42,1025400000.0
2009-05-11 21:45:00,66.424,66.494,66.409,66.468,1316500000.0
2009-05-11 22:00:00,66.482,66.482,66.375,66.384,984810000.0
2009-05-11 22:15:00,66.412,66.418,66.367,66.379,1047070000.0
2009-05-11 22:30:00,66.398,66.404,66.372,66.398,1122000000.0
2009-05-11 22:45:00,66.413,66.486,66.393,66.437,1116050000.0
2009-05-11 23:00:00,66.453,66.494,66.41,66.461,1112910000.0
2009-05-11 23:15:00,66.474,66.61,66.455,66.512,993750000.0
2009-05-11 23:30:00,66.496,66.511,66.373,66.389,1048760000.0
2009-05-11 23:45:00,66.399,66.424,66.37,66.402,1233570000.0
2009-05-12 00:00:00,66.392,66.429,66.366,66.417,1210170000.0
2009-05-12 00:15:00,66.433,66.467,66.397,66.439,1022880000.0
2009-05-12 00:30:00,66.461,66.47,66.388,66.441,1311680000.0
2009-05-12 00:45:00,66.464,66.504,66.433,66.477,1038370000.0
2009-05-12 01:00:00,66.501,66.505,66.464,66.496,989870000.0
2009-05-12 01:15:00,66.506,66.51,66.41,66.439,912640000.0
2009-05-12 01:30:00,66.452,66.596,66.429,66.591,1271490000.0
2009-05-12 01:45:00,66.564,66.628,66.54,66.569,888300000.0
2009-05-12 02:00:00,66.584,66.602,66.476,66.493,1068810000.0
2009-05-12 02:15:00,66.519,66.632,66.502,66.596,1330090000.0
2009-05-12 02:30:00,66.617,66.657,66.574,66.632,1037460000.0
2009-05-12 02:45:00,66.654,66.658,66.512,66.513,1007040000.0
2009-05-12 03:00:00,66.516,66.524,66.413,66.413,979970000.0
2009-05-12 03:15:00,66.423,66.423,66.284,66.351,1194070000.0
2009-05-12 03:30:00,66.38,66.38,66.203,66.228,1280980000.0
2009-05-12 03:45:00,66.251,66.342,66.228,66.293,1026230000.0
2009-05-12 04:00:00,66.311,66.395,66.29,66.334,684710000.0
2009-05-12 04:15:00,66.323,66.513,66.307,66.498,992760000.0
2009-05-12 04:30:00,66.506,66.553,66.462,66.534,935730000.0
2009-05-12 04:45:00,66.569,66.615,66.53,66.534,1060860000.0
2009-05-12 05:00:00,66.543,66.657,66.531,66.657,1422210000.0
2009-05-12 05:15:00,66.657,66.665,66.577,66.587,1334820000.0
2009-05-12 05:30:00,66.609,66.657,66.586,66.615,1459180000.0
2009-05-12 05:45:00,66.623,66.64,66.556,66.571,1308200000.0
2009-05-12 06:00:00,66.575,66.575,66.501,66.564,1498970000.0
2009-05-12 06:15:00,66.561,66.575,66.442,66.466,1515030000.0
2009-05-12 06:30:00,66.496,66.524,66.487,66.488,1195690000.0
2009-05-12 06:45:00,66.514,66.545,66.397,66.49,1221340000.0
2009-05-12 07:00:00,66.51,66.523,66.449,66.449,1289150000.0
2009-05-12 07:15:00,66.468,66.547,66.449,66.536,1260850000.0
2009-05-12 07:30:00,66.526,66.584,66.526,66.569,1327880000.0
2009-05-12 07:45:00,66.562,66.58,66.486,66.538,1061420000.0
2009-05-12 08:00:00,66.564,66.564,66.255,66.547,1033250000.0
2009-05-12 08:15:00,66.579,66.584,66.447,66.521,1078940000.0
2009-05-12 08:30:00,66.519,66.571,66.486,66.532,1163140000.0
2009-05-12 08:45:00,66.525,66.565,66.512,66.552,1286150000.0
2009-05-12 09:00:00,66.577,66.614,66.549,66.593,1179240000.0
2009-05-12 09:15:00,66.623,66.783,66.595,66.725,814020000.0
2009-05-12 09:30:00,66.736,66.787,66.709,66.776,902320000.0
2009-05-12 09:45:00,66.793,66.891,66.759,66.886,963200000.0
2009-05-12 10:00:00,66.905,66.922,66.85,66.917,1048800000.0
2009-05-12 10:15:00,66.938,67.052,66.901,67.005,1248880000.0
2009-05-12 10:30:00,67.018,67.045,66.971,66.98,1275740000.0
2009-05-12 10:45:00,66.994,66.999,66.908,66.911,1377050000.0
2009-05-12 11:00:00,66.935,66.974,66.915,66.942,1156680000.0
2009-05-12 11:15:00,66.952,67.028,66.924,66.931,1149650000.0
2009-05-12 11:30:00,66.943,66.968,66.884,66.886,1181820000.0
2009-05-12 11:45:00,66.891,66.935,66.874,66.934,1140430000.0
2009-05-12 12:00:00,66.935,67.025,66.924,66.969,1021680000.0
2009-05-12 12:15:00,66.966,66.97,66.808,66.816,1078430000.0
2009-05-12 12:30:00,66.815,66.845,66.683,66.819,1271580000.0
2009-05-12 12:45:00,66.831,66.89,66.759,66.79,1288900000.0
2009-05-12 13:00:00,66.812,66.812,66.676,66.712,835920000.0
2009-05-12 13:15:00,66.733,66.761,66.706,66.74,846210000.0
2009-05-12 13:30:00,66.759,66.76,66.626,66.68,843370000.0
2009-05-12 13:45:00,66.708,66.719,66.578,66.62,1151400000.0
2009-05-12 14:00:00,66.642,66.674,66.614,66.653,1224230000.0
2009-05-12 14:15:00,66.661,66.668,66.604,66.606,1251240000.0
2009-05-12 14:30:00,66.62,66.631,66.432,66.586,1438740000.0
2009-05-12 14:45:00,66.595,66.703,66.584,66.651,1213400000.0
2009-05-12 15:00:00,66.677,66.713,66.627,66.649,1328640000.0
2009-05-12 15:15:00,66.669,66.669,66.469,66.492,1601020000.0
2009-05-12 15:30:00,66.51,66.51,66.284,66.374,1344840000.0
2009-05-12 15:45:00,66.389,66.407,66.285,66.377,1231490000.0
2009-05-12 16:00:00,66.405,66.406,66.097,66.099,1307600000.0
2009-05-12 16:15:00,66.132,66.265,66.088,66.203,1285000000.0
2009-05-12 16:30:00,66.23,66.23,66.079,66.188,187780000.0
2009-05-12 16:45:00,66.21,66.252,66.124,66.139,194680000.0
2009-05-12 17:00:00,66.136,66.203,66.02,66.185,214330000.0
2009-05-12 17:15:00,66.219,66.219,66.133,66.155,193210000.0
2009-05-12 17:30:00,66.152,66.198,66.136,66.164,176330000.0
2009-05-12 17:45:00,66.172,66.208,66.062,66.125,194190000.0
2009-05-12 18:00:00,66.165,66.173,66.066,66.066,164020000.0
2009-05-12 18:15:00,66.081,66.081,65.974,65.987,193030000.0
2009-05-12 18:30:00,65.998,66.01,65.896,65.917,184020000.0
2009-05-12 18:45:00,65.917,65.968,65.676,65.694,173870000.0
2009-05-12 19:00:00,65.696,65.755,65.624,65.754,168270000.0
2009-05-12 19:15:00,65.751,65.822,65.699,65.776,136760000.0
2009-05-12 19:30:00,65.765,65.851,65.671,65.812,136590000.0
2009-05-12 19:45:00,65.829,65.83,65.729,65.747,141590000.0
2009-05-12 20:00:00,65.759,65.761,65.708,65.729,139650000.0
2009-05-12 20:15:00,65.746,65.775,65.7,65.738,515420000.0
2009-05-12 20:30:00,65.744,65.823,65.71,65.809,1134900000.0
2009-05-12 20:45:00,65.819,65.94,65.785,65.917,1160990000.0
2009-05-12 21:00:00,65.916,66.017,65.908,65.973,1097460000.0
2009-05-12 21:15:00,65.988,65.995,65.928,65.976,987330000.0
2009-05-12 21:30:00,65.993,66.043,65.973,65.982,1330980000.0
2009-05-12 21:45:00,66.001,66.002,65.874,65.882,854330000.0
2009-05-12 22:00:00,65.901,65.925,65.857,65.908,1057350000.0
2009-05-12 22:15:00,65.921,66.015,65.899,66.015,1246500000.0
2009-05-12 22:30:00,65.997,66.018,65.96,66.014,821390000.0
2009-05-12 22:45:00,66.006,66.031,65.933,65.948,893740000.0
2009-05-12 23:00:00,65.959,65.965,65.935,65.939,852120000.0
2009-05-12 23:15:00,65.962,65.968,65.927,65.931,794800000.0
2009-05-12 23:30:00,65.952,65.952,65.869,65.897,1014410000.0
2009-05-12 23:45:00,65.886,65.91,65.853,65.877,911730000.0
2009-05-13 00:00:00,65.894,65.95,65.88,65.94,967520000.0
2009-05-13 00:15:00,65.956,66.022,65.907,66.021,1271170000.0
2009-05-13 00:30:00,66.014,66.073,66.003,66.041,1002830000.0
2009-05-13 00:45:00,66.035,66.042,65.977,65.983,1007330000.0
2009-05-13 01:00:00,66.005,66.007,65.856,65.874,1127530000.0
2009-05-13 01:15:00,65.904,65.904,65.766,65.841,1328260000.0
2009-05-13 01:30:00,65.831,65.95,65.757,65.929,963440000.0
2009-05-13 01:45:00,65.948,65.972,65.893,65.926,922860000.0
2009-05-13 02:00:00,65.959,66.049,65.93,66.036,1243490000.0
2009-05-13 02:15:00,66.06,66.089,65.957,66.035,1034240000.0
2009-05-13 02:30:00,66.061,66.061,65.906,65.935,933700000.0
2009-05-13 02:45:00,65.923,65.925,65.815,65.836,1292930000.0
2009-05-13 03:00:00,65.861,65.953,65.793,65.953,1061500000.0
2009-05-13 03:15:00,65.965,66.023,65.933,65.995,1240660000.0
2009-05-13 03:30:00,66.022,66.035,65.929,66.021,1057500000.0
2009-05-13 03:45:00,66.033,66.068,65.977,66.011,1071330000.0
2009-05-13 04:00:00,66.043,66.063,65.997,66.007,1059660000.0
2009-05-13 04:15:00,66.032,66.092,65.96,66.044,1067020000.0
2009-05-13 04:30:00,66.064,66.074,66.013,66.042,813010000.0
2009-05-13 04:45:00,66.063,66.074,66.019,66.057,1015050000.0
2009-05-13 05:00:00,66.072,66.076,65.995,66.033,1015200000.0
2009-05-13 05:15:00,66.012,66.069,66.012,66.049,1411120000.0
2009-05-13 05:30:00,66.076,66.113,66.021,66.104,1134640000.0
2009-05-13 05:45:00,66.133,66.133,66.08,66.116,998860000.0
2009-05-13 06:00:00,66.135,66.248,66.106,66.179,1303890000.0
2009-05-13 06:15:00,66.204,66.204,66.117,66.141,1230100000.0
2009-05-13 06:30:00,66.149,66.225,66.139,66.22,959060000.0
2009-05-13 06:45:00,66.234,66.234,66.175,66.23,1047520000.0
2009-05-13 07:00:00,66.258,66.33,66.177,66.274,1016650000.0
2009-05-13 07:15:00,66.264,66.397,66.257,66.309,1366850000.0
2009-05-13 07:30:00,66.344,66.344,66.243,66.273,916320000.0
2009-05-13 07:45:00,66.287,66.287,66.179,66.195,188940000.0
2009-05-13 08:00:00,66.218,66.238,66.155,66.179,181050000.0
2009-05-13 08:15:00,66.183,66.219,66.135,66.217,175350000.0
2009-05-13 08:30:00,66.229,66.234,66.158,66.159,211140000.0
2009-05-13 08:45:00,66.172,66.176,66.123,66.131,196040000.0
2009-05-13 09:00:00,66.155,66.155,65.92,65.928,233370000.0
2009-05-13 09:15:00,65.966,65.966,65.808,65.9,223820000.0
2009-05-13 09:30:00,65.925,65.981,65.85,65.94,177490000.0
2009-05-13 09:45:00,65.973,66.075,65.956,66.053,236300000.0
2009-05-13 10:00:00,66.069,66.073,65.967,65.992,205810000.0
2009-05-13 10:15:00,65.992,65.998,65.846,65.885,194220000.0
2009-05-13 10:30:00,65.89,65.976,65.872,65.91,197930000.0
2009-05-13 10:45:00,65.924,65.98,65.906,65.952,211740000.0
2009-05-13 11:00:00,65.956,65.956,65.886,65.923,194400000.0
2009-05-13 11:15:00,65.938,65.981,65.834,65.847,228760000.0
2009-05-13 11:30:00,65.859,65.913,65.816,65.838,212770000.0
2009-05-13 11:45:00,65.86,65.86,65.623,65.667,219530000.0
2009-05-13 12:00:00,65.684,65.831,65.631,65.797,208300000.0
2009-05-13 12:15:00,65.815,65.815,65.678,65.678,236330000.0
2009-05-13 12:30:00,65.682,65.732,65.631,65.676,233420000.0
2009-05-13 12:45:00,65.671,65.672,65.583,65.594,198970000.0
2009-05-13 13:00:00,65.61,65.727,65.602,65.666,205900000.0
2009-05-13 13:15:00,65.654,65.654,65.554,65.593,212350000.0
2009-05-13 13:30:00,65.6,65.602,65.446,65.488,196220000.0
2009-05-13 13:45:00,65.503,65.511,65.43,65.464,204950000.0
2009-05-13 14:00:00,65.478,65.636,65.474,65.584,204570000.0
2009-05-13 14:15:00,65.601,65.781,65.573,65.702,199650000.0
2009-05-13 14:30:00,65.725,65.725,65.444,65.567,196040000.0
2009-05-13 14:45:00,65.604,65.624,65.544,65.593,197470000.0
2009-05-13 15:00:00,65.605,65.714,65.595,65.653,194820000.0
2009-05-13 15:15:00,65.679,65.679,65.582,65.639,564730000.0
2009-05-13 15:30:00,65.648,65.675,65.515,65.554,638850000.0
2009-05-13 15:45:00,65.579,65.634,65.542,65.614,961110000.0
2009-05-13 16:00:00,65.628,65.648,65.548,65.61,535220000.0
2009-05-13 16:15:00,65.65,65.695,65.6,65.682,706060000.0
2009-05-13 16:30:00,65.695,65.747,65.596,65.604,906920000.0
2009-05-13 16:45:00,65.623,65.623,65.513,65.589,636390000.0
2009-05-13 17:00:00,65.591,65.615,65.532,65.548,827800000.0
2009-05-13 17:15:00,65.561,65.561,65.457,65.498,606020000.0
2009-05-13 17:30:00,65.52,65.523,65.373,65.382,773120000.0
2009-05-13 17:45:00,65.386,65.442,65.308,65.358,847220000.0
2009-05-13 18:00:00,65.386,65.465,65.364,65.457,638160000.0
2009-05-13 18:15:00,65.47,65.508,65.44,65.49,661270000.0
2009-05-13 18:30:00,65.51,65.559,65.469,65.505,496620000.0
2009-05-13 18:45:00,65.525,65.525,65.352,65.358,790550000.0
2009-05-13 19:00:00,65.395,65.405,65.278,65.331,730150000.0
2009-05-13 19:15:00,65.341,65.413,65.333,65.386,636120000.0
2009-05-13 19:30:00,65.4,65.426,65.366,65.381,504570000.0
2009-05-13 19:45:00,65.416,65.416,65.346,65.38,432380000.0
2009-05-13 20:00:00,65.409,65.409,65.302,65.354,820040000.0
2009-05-13 20:15:00,65.335,65.336,65.282,65.313,800420000.0
2009-05-13 20:30:00,65.332,65.333,65.27,65.278,1015030000.0
2009-05-13 20:45:00,65.305,65.311,65.091,65.127,1405090000.0
2009-05-13 21:00:00,65.144,65.211,65.122,65.146,1296570000.0
2009-05-13 21:15:00,65.169,65.169,65.041,65.073,1176790000.0
2009-05-13 21:30:00,65.07,65.133,64.963,64.999,1597860000.0
2009-05-13 21:45:00,65.015,65.056,64.94,64.967,1420040000.0
2009-05-13 22:00:00,64.975,65.007,64.956,65.002,1294070000.0
2009-05-13 22:15:00,65.013,65.041,64.936,64.962,1348370000.0
2009-05-13 22:30:00,64.957,64.973,64.88,64.916,1310000000.0
2009-05-13 22:45:00,64.931,64.975,64.897,64.973,1393900000.0
2009-05-13 23:00:00,64.996,65.022,64.97,64.987,965810000.0
2009-05-13 23:15:00,65.014,65.045,64.978,65.025,941960000.0
2009-05-13 23:30:00,65.043,65.057,65.014,65.039,910850000.0
2009-05-13 23:45:00,65.053,65.072,64.931,64.936,718450000.0
2009-05-14 00:00:00,64.951,64.987,64.85,64.976,900730000.0
2009-05-14 00:15:00,64.985,65.026,64.976,65.013,970260000.0
2009-05-14 00:30:00,65.0,65.075,64.995,65.012,991790000.0
2009-05-14 00:45:00,65.035,65.043,64.938,64.978,1040750000.0
2009-05-14 01:00:00,65.005,65.051,64.982,65.002,988320000.0
2009-05-14 01:15:00,65.025,65.073,64.996,65.058,1019990000.0
2009-05-14 01:30:00,65.083,65.085,65.029,65.063,1364490000.0
2009-05-14 01:45:00,65.056,65.056,64.881,64.948,1104640000.0
2009-05-14 02:00:00,64.97,64.987,64.908,64.987,1339940000.0
2009-05-14 02:15:00,65.015,65.097,64.974,65.092,1098680000.0
2009-05-14 02:30:00,65.121,65.121,65.055,65.07,974430000.0
2009-05-14 02:45:00,65.093,65.234,65.061,65.215,1300100000.0
2009-05-14 03:00:00,65.232,65.353,65.186,65.293,1095680000.0
2009-05-14 03:15:00,65.285,65.354,65.232,65.348,1302310000.0
2009-05-14 03:30:00,65.374,65.374,65.231,65.25,1116280000.0
2009-05-14 03:45:00,65.275,65.276,65.146,65.17,1137740000.0
2009-05-14 04:00:00,65.192,65.205,65.127,65.19,1080090000.0
2009-05-14 04:15:00,65.193,65.222,65.152,65.165,1148060000.0
2009-05-14 04:30:00,65.184,65.184,65.036,65.052,902990000.0
2009-05-14 04:45:00,65.076,65.084,64.937,64.968,982150000.0
2009-05-14 05:00:00,64.98,64.995,64.928,64.958,973060000.0
2009-05-14 05:15:00,64.972,65.004,64.896,64.915,1316100000.0
2009-05-14 05:30:00,64.942,64.961,64.896,64.94,1113050000.0
2009-05-14 05:45:00,64.967,64.982,64.914,64.943,1000650000.0
2009-05-14 06:00:00,64.963,64.963,64.884,64.957,1268430000.0
2009-05-14 06:15:00,64.971,64.971,64.894,64.945,1193230000.0
2009-05-14 06:30:00,64.971,65.057,64.94,65.008,934890000.0
2009-05-14 06:45:00,65.031,65.045,64.974,64.992,1065010000.0
2009-05-14 07:00:00,65.01,65.052,64.955,65.036,977000000.0
2009-05-14 07:15:00,65.026,65.031,64.957,64.967,1372560000.0
2009-05-14 07:30:00,64.99,65.043,64.978,64.996,901030000.0
2009-05-14 07:45:00,65.026,65.058,64.959,64.964,203140000.0
2009-05-14 08:00:00,64.984,64.993,64.921,64.947,171340000.0
2009-05-14 08:15:00,64.967,65.083,64.948,65.071,206210000.0
2009-05-14 08:30:00,65.092,65.174,65.054,65.15,207000000.0
2009-05-14 08:45:00,65.149,65.158,65.0,65.0,219750000.0
2009-05-14 09:00:00,65.025,65.049,64.914,64.92,228560000.0
2009-05-14 09:15:00,64.943,64.977,64.893,64.919,212530000.0
2009-05-14 09:30:00,64.936,65.039,64.856,65.03,192510000.0
2009-05-14 09:45:00,65.051,65.078,65.001,65.078,190960000.0
2009-05-14 10:00:00,65.106,65.121,65.041,65.111,189640000.0
2009-05-14 10:15:00,65.147,65.242,65.133,65.217,181800000.0
2009-05-14 10:30:00,65.236,65.236,65.094,65.157,184190000.0
2009-05-14 10:45:00,65.155,65.215,65.118,65.118,210900000.0
2009-05-14 11:00:00,65.133,65.152,65.077,65.141,191510000.0
2009-05-14 11:15:00,65.159,65.189,65.047,65.049,205850000.0
2009-05-14 11:30:00,65.063,65.072,64.95,64.992,189570000.0
2009-05-14 11:45:00,65.006,65.006,64.852,64.925,205930000.0
2009-05-14 12:00:00,64.946,64.946,64.788,64.821,193050000.0
2009-05-14 12:15:00,64.834,64.834,64.71,64.736,199260000.0
2009-05-14 12:30:00,64.753,64.808,64.694,64.763,214620000.0
2009-05-14 12:45:00,64.772,64.907,64.728,64.852,187210000.0
2009-05-14 13:00:00,64.873,64.943,64.804,64.908,194220000.0
2009-05-14 13:15:00,64.914,64.975,64.875,64.903,194330000.0
2009-05-14 13:30:00,64.914,64.935,64.862,64.929,181270000.0
2009-05-14 13:45:00,64.951,65.052,64.914,65.039,215630000.0
2009-05-14 14:00:00,65.065,65.065,64.947,65.03,207650000.0
2009-05-14 14:15:00,65.042,65.042,64.959,65.008,198410000.0
2009-05-14 14:30:00,65.003,65.119,64.878,65.083,188480000.0
2009-05-14 14:45:00,65.116,65.143,65.06,65.065,166540000.0
2009-05-14 15:00:00,65.08,65.128,65.054,65.128,181710000.0
2009-05-14 15:15:00,65.133,65.295,65.121,65.206,522680000.0
2009-05-14 15:30:00,65.215,65.39,65.191,65.302,636020000.0
2009-05-14 15:45:00,65.298,65.331,65.19,65.226,932910000.0
2009-05-14 16:00:00,65.238,65.343,65.234,65.276,531820000.0
2009-05-14 16:15:00,65.293,65.32,65.219,65.222,680920000.0
2009-05-14 16:30:00,65.232,65.271,65.159,65.159,886530000.0
2009-05-14 16:45:00,65.18,65.263,65.159,65.259,613370000.0
2009-05-14 17:00:00,65.27,65.294,65.207,65.268,813720000.0
2009-05-14 17:15:00,65.293,65.343,65.26,65.289,599500000.0
2009-05-14 17:30:00,65.298,65.33,65.211,65.255,776610000.0
2009-05-14 17:45:00,65.264,65.264,65.203,65.239,829050000.0
2009-05-14 18:00:00,65.246,65.284,65.207,65.267,650840000.0
2009-05-14 18:15:00,65.295,65.315,65.21,65.224,620530000.0
2009-05-14 18:30:00,65.23,65.235,65.187,65.22,483650000.0
2009-05-14 18:45:00,65.233,65.263,65.192,65.221,800540000.0
2009-05-14 19:00:00,65.236,65.254,65.172,65.182,766750000.0
2009-05-14 19:15:00,65.192,65.24,65.149,65.151,665610000.0
2009-05-14 19:30:00,65.171,65.243,65.149,65.198,501380000.0
2009-05-14 19:45:00,65.227,65.232,65.19,65.193,493270000.0
2009-05-14 20:00:00,65.222,65.232,65.19,65.209,828950000.0
2009-05-14 20:15:00,65.233,65.297,65.203,65.297,803130000.0
2009-05-14 20:30:00,65.323,65.431,65.294,65.389,1024160000.0
2009-05-14 20:45:00,65.409,65.418,65.327,65.357,1425740000.0
2009-05-14 21:00:00,65.366,65.382,65.34,65.341,1340180000.0
2009-05-14 21:15:00,65.353,65.365,65.311,65.364,1222730000.0
2009-05-14 21:30:00,65.378,65.378,65.303,65.336,1568300000.0
2009-05-14 21:45:00,65.345,65.401,65.327,65.356,1456510000.0
2009-05-14 22:00:00,65.352,65.377,65.332,65.368,1299070000.0
2009-05-14 22:15:00,65.383,65.405,65.321,65.327,1390600000.0
2009-05-14 22:30:00,65.347,65.376,65.308,65.338,1225120000.0
2009-05-14 22:45:00,65.362,65.412,65.345,65.376,1411060000.0
2009-05-14 23:00:00,65.396,65.456,65.382,65.418,1006940000.0
2009-05-14 23:15:00,65.416,65.6,65.401,65.509,1049330000.0
2009-05-14 23:30:00,65.478,65.479,65.411,65.462,986900000.0
2009-05-14 23:45:00,65.484,65.517,65.448,65.516,702770000.0
2009-05-15 00:00:00,65.5,65.56,65.477,65.497,962200000.0
2009-05-15 00:15:00,65.521,65.567,65.486,65.528,986110000.0
2009-05-15 00:30:00,65.555,65.625,65.511,65.618,1156290000.0
2009-05-15 00:45:00,65.646,65.646,65.518,65.568,1064090000.0
2009-05-15 01:00:00,65.564,65.565,65.493,65.529,968940000.0
2009-05-15 01:15:00,65.551,65.567,65.503,65.526,977440000.0
2009-05-15 01:30:00,65.547,65.575,65.508,65.573,1373330000.0
2009-05-15 01:45:00,65.567,65.586,65.484,65.567,1108760000.0
2009-05-15 02:00:00,65.534,65.578,65.474,65.483,1243910000.0
2009-05-15 02:15:00,65.505,65.573,65.483,65.516,1063260000.0
2009-05-15 02:30:00,65.526,65.578,65.478,65.517,926340000.0
2009-05-15 02:45:00,65.543,65.56,65.435,65.44,1281950000.0
2009-05-15 03:00:00,65.455,65.455,65.293,65.319,1068160000.0
2009-05-15 03:15:00,65.346,65.363,65.319,65.35,1234280000.0
2009-05-15 03:30:00,65.372,65.433,65.295,65.327,1074260000.0
2009-05-15 03:45:00,65.346,65.346,65.288,65.302,1086610000.0
2009-05-15 04:00:00,65.336,65.406,65.304,65.406,1048020000.0
2009-05-15 04:15:00,65.422,65.489,65.393,65.457,1085540000.0
2009-05-15 04:30:00,65.462,65.508,65.436,65.508,874260000.0
2009-05-15 04:45:00,65.514,65.514,65.444,65.459,968030000.0
2009-05-15 05:00:00,65.478,65.514,65.44,65.514,947740000.0
2009-05-15 05:15:00,65.523,65.547,65.478,65.508,1227250000.0
2009-05-15 05:30:00,65.517,65.539,65.47,65.492,1131070000.0
2009-05-15 05:45:00,65.514,65.544,65.493,65.533,996900000.0
2009-05-15 06:00:00,65.522,65.546,65.45,65.468,1305700000.0
2009-05-15 06:15:00,65.474,65.486,65.44,65.473,1229080000.0
2009-05-15 06:30:00,65.495,65.503,65.458,65.476,938590000.0
2009-05-15 06:45:00,65.472,65.506,65.461,65.476,1092700000.0
2009-05-15 07:00:00,65.495,65.523,65.473,65.512,1040730000.0
2009-05-15 07:15:00,65.503,65.511,65.457,65.466,1409370000.0
2009-05-15 07:30:00,65.485,65.485,65.368,65.399,921290000.0
2009-05-15 07:45:00,65.396,65.449,65.353,65.429,187890000.0
2009-05-15 08:00:00,65.431,65.434,65.256,65.259,196450000.0
2009-05-15 08:15:00,65.265,65.304,65.15,65.259,205000000.0
2009-05-15 08:30:00,65.245,65.269,65.075,65.078,198630000.0
2009-05-15 08:45:00,65.084,65.089,64.96,65.054,219520000.0
2009-05-15 09:00:00,65.08,65.08,64.814,64.814,248810000.0
2009-05-15 09:15:00,64.824,64.915,64.817,64.856,225350000.0
2009-05-15 09:30:00,64.873,64.889,64.745,64.822,199650000.0
2009-05-15 09:45:00,64.839,64.937,64.833,64.936,209540000.0
2009-05-15 10:00:00,64.974,65.01,64.863,64.958,206720000.0
2009-05-15 10:15:00,64.978,65.002,64.886,64.924,178640000.0
2009-05-15 10:30:00,64.928,64.942,64.837,64.839,184680000.0
2009-05-15 10:45:00,64.84,64.881,64.774,64.795,212430000.0
2009-05-15 11:00:00,64.799,64.816,64.603,64.603,217140000.0
2009-05-15 11:15:00,64.611,64.668,64.586,64.632,225980000.0
2009-05-15 11:30:00,64.632,64.642,64.57,64.593,220950000.0
2009-05-15 11:45:00,64.613,64.667,64.573,64.643,223210000.0
2009-05-15 12:00:00,64.653,64.685,64.575,64.642,219980000.0
2009-05-15 12:15:00,64.66,64.675,64.582,64.62,226860000.0
2009-05-15 12:30:00,64.641,64.735,64.625,64.732,227840000.0
2009-05-15 12:45:00,64.739,64.754,64.67,64.687,217150000.0
2009-05-15 13:00:00,64.696,64.735,64.661,64.735,218260000.0
2009-05-15 13:15:00,64.734,64.793,64.714,64.774,208980000.0
2009-05-15 13:30:00,64.775,64.856,64.741,64.843,202400000.0
2009-05-15 13:45:00,64.861,64.861,64.729,64.731,217430000.0
2009-05-15 14:00:00,64.736,64.841,64.719,64.769,221770000.0
2009-05-15 14:15:00,64.772,64.772,64.675,64.69,219520000.0
2009-05-15 14:30:00,64.713,64.951,64.708,64.84,214530000.0
2009-05-15 14:45:00,64.83,64.994,64.816,64.965,182310000.0
2009-05-15 15:00:00,64.968,65.069,64.957,65.007,209650000.0
2009-05-15 15:15:00,65.014,65.063,64.988,65.034,552500000.0
2009-05-15 15:30:00,65.054,65.054,64.959,64.973,619120000.0
2009-05-15 15:45:00,65.013,65.053,64.951,65.017,957400000.0
2009-05-15 16:00:00,65.043,65.043,64.87,64.884,531110000.0
2009-05-15 16:15:00,64.899,64.986,64.86,64.978,718730000.0
2009-05-15 16:30:00,65.001,65.071,64.95,65.046,913690000.0
2009-05-15 16:45:00,65.07,65.079,65.004,65.076,610390000.0
2009-05-15 17:00:00,65.1,65.1,64.965,65.007,855170000.0
2009-05-15 17:15:00,65.039,65.042,64.633,64.691,616340000.0
2009-05-15 17:30:00,64.705,64.705,64.597,64.601,793180000.0
2009-05-15 17:45:00,64.609,64.685,64.471,64.582,841500000.0
2009-05-15 18:00:00,64.592,64.777,64.583,64.737,650810000.0
2009-05-15 18:15:00,64.759,64.759,64.609,64.668,681350000.0
2009-05-15 18:30:00,64.684,64.708,64.635,64.678,482820000.0
2009-05-15 18:45:00,64.688,64.688,64.511,64.522,788810000.0
2009-05-15 19:00:00,64.539,64.646,64.526,64.641,758620000.0
2009-05-15 19:15:00,64.635,64.654,64.556,64.572,675140000.0
2009-05-15 19:30:00,64.6,64.646,64.572,64.592,534820000.0
2009-05-15 19:45:00,64.607,64.722,64.579,64.643,488450000.0
2009-05-15 20:00:00,64.647,64.657,64.591,64.592,807650000.0
2009-05-15 20:15:00,64.616,64.637,64.571,64.591,798690000.0
2009-05-15 20:30:00,64.595,64.612,64.536,64.553,964870000.0
2009-05-15 20:45:00,64.588,64.588,64.512,64.535,1401420000.0
2009-05-15 21:00:00,64.554,64.573,64.495,64.573,1332780000.0
2009-05-15 21:15:00,64.582,64.635,64.549,64.587,1267120000.0
2009-05-15 21:30:00,64.611,64.611,64.554,64.586,1533820000.0
2009-05-15 21:45:00,64.605,64.612,64.544,64.57,1445790000.0
2009-05-15 22:00:00,64.601,64.624,64.527,64.591,1295550000.0
2009-05-15 22:15:00,64.625,64.625,64.529,64.529,1374000000.0
2009-05-15 22:30:00,64.564,64.624,64.517,64.582,1316720000.0
2009-05-15 22:45:00,64.603,64.623,64.567,64.607,1384170000.0
2009-05-18 02:00:00,64.394,64.443,64.333,64.339,1102020000.0
2009-05-18 02:15:00,64.351,64.351,64.19,64.227,1368390000.0
2009-05-18 02:30:00,64.254,64.303,64.208,64.242,1025590000.0
2009-05-18 02:45:00,64.249,64.36,64.247,64.316,994160000.0
2009-05-18 03:00:00,64.345,64.474,64.324,64.428,1079100000.0
2009-05-18 03:15:00,64.419,64.423,64.235,64.313,1180500000.0
2009-05-18 03:30:00,64.324,64.356,64.258,64.263,1295690000.0
2009-05-18 03:45:00,64.251,64.259,64.123,64.123,970450000.0
2009-05-18 04:00:00,64.15,64.176,64.104,64.112,714660000.0
2009-05-18 04:15:00,64.125,64.225,64.105,64.209,1000980000.0
2009-05-18 04:30:00,64.231,64.31,64.175,64.273,1039080000.0
2009-05-18 04:45:00,64.282,64.321,64.261,64.309,1026220000.0
2009-05-18 05:00:00,64.34,64.34,64.244,64.257,1399300000.0
2009-05-18 05:15:00,64.271,64.357,64.241,64.316,1281970000.0
2009-05-18 05:30:00,64.342,64.371,64.313,64.331,1413650000.0
2009-05-18 05:45:00,64.341,64.345,64.29,64.303,1296550000.0
2009-05-18 06:00:00,64.32,64.346,64.291,64.32,1463100000.0
2009-05-18 06:15:00,64.344,64.354,64.308,64.325,1530840000.0
2009-05-18 06:30:00,64.349,64.35,64.258,64.297,1267450000.0
2009-05-18 06:45:00,64.305,64.333,64.269,64.301,1329950000.0
2009-05-18 07:00:00,64.324,64.408,64.306,64.407,1396900000.0
2009-05-18 07:15:00,64.409,64.618,64.404,64.606,1023640000.0
2009-05-18 07:30:00,64.596,64.596,64.475,64.545,807720000.0
2009-05-18 07:45:00,64.541,64.575,64.466,64.508,808210000.0
2009-05-18 08:00:00,64.509,64.516,64.345,64.402,473200000.0
2009-05-18 08:15:00,64.404,64.491,64.404,64.466,536100000.0
2009-05-18 08:30:00,64.477,64.491,64.411,64.464,651180000.0
2009-05-18 08:45:00,64.489,64.489,64.377,64.417,746550000.0
2009-05-18 09:00:00,64.442,64.761,64.4,64.748,787790000.0
2009-05-18 09:15:00,64.759,64.797,64.706,64.77,482780000.0
2009-05-18 09:30:00,64.784,64.897,64.773,64.851,693480000.0
2009-05-18 09:45:00,64.857,64.922,64.817,64.845,652250000.0
2009-05-18 10:00:00,64.873,64.899,64.759,64.784,857990000.0
2009-05-18 10:15:00,64.818,64.877,64.781,64.81,805560000.0
2009-05-18 10:30:00,64.814,65.045,64.805,65.034,600840000.0
2009-05-18 10:45:00,65.052,65.164,65.018,65.09,844130000.0
2009-05-18 11:00:00,65.109,65.168,65.081,65.118,616180000.0
2009-05-18 11:15:00,65.129,65.179,65.072,65.168,888150000.0
2009-05-18 11:30:00,65.197,65.252,65.165,65.19,708310000.0
2009-05-18 11:45:00,65.192,65.231,65.093,65.103,513120000.0
2009-05-18 12:00:00,65.114,65.164,65.089,65.14,991820000.0
2009-05-18 12:15:00,65.147,65.147,65.095,65.115,614580000.0
2009-05-18 12:30:00,65.108,65.187,65.077,65.081,541490000.0
2009-05-18 12:45:00,65.099,65.174,65.075,65.169,195480000.0
2009-05-18 13:00:00,65.194,65.212,65.134,65.168,179000000.0
2009-05-18 13:15:00,65.184,65.256,65.167,65.205,197000000.0
2009-05-18 13:30:00,65.219,65.348,65.17,65.292,192600000.0
2009-05-18 13:45:00,65.304,65.352,65.27,65.32,189830000.0
2009-05-18 14:00:00,65.335,65.347,65.234,65.248,208190000.0
2009-05-18 14:15:00,65.263,65.284,65.194,65.244,184700000.0
2009-05-18 14:30:00,65.253,65.275,65.202,65.206,192820000.0
2009-05-18 14:45:00,65.207,65.273,65.195,65.215,189530000.0
2009-05-18 15:00:00,65.228,65.349,65.204,65.305,179490000.0
2009-05-18 15:15:00,65.308,65.317,65.233,65.282,231450000.0
2009-05-18 15:30:00,65.271,65.295,65.205,65.265,213360000.0
2009-05-18 15:45:00,65.286,65.31,65.245,65.274,188670000.0
2009-05-18 16:00:00,65.287,65.31,65.231,65.255,227980000.0
2009-05-18 16:15:00,65.272,65.339,65.242,65.324,184550000.0
2009-05-18 16:30:00,65.324,65.381,65.31,65.325,228350000.0
2009-05-18 16:45:00,65.349,65.35,65.31,65.329,194740000.0
2009-05-18 17:00:00,65.339,65.352,65.262,65.318,201370000.0
2009-05-18 17:15:00,65.314,65.374,65.306,65.358,176940000.0
2009-05-18 17:30:00,65.371,65.391,65.34,65.374,170590000.0
2009-05-18 17:45:00,65.334,65.541,65.282,65.51,190310000.0
2009-05-18 18:00:00,65.508,65.55,65.492,65.545,169680000.0
2009-05-18 18:15:00,65.546,65.609,65.484,65.581,172990000.0
2009-05-18 18:30:00,65.584,65.687,65.565,65.683,205530000.0
2009-05-18 18:45:00,65.681,65.698,65.657,65.689,212770000.0
2009-05-18 19:00:00,65.695,65.695,65.611,65.655,192360000.0
2009-05-18 19:15:00,65.659,65.678,65.623,65.651,199150000.0
2009-05-18 19:30:00,65.658,65.693,65.632,65.643,172300000.0
2009-05-18 19:45:00,65.659,65.676,65.627,65.658,164900000.0
2009-05-18 20:00:00,65.661,65.672,65.608,65.633,171840000.0
2009-05-18 20:15:00,65.637,65.691,65.629,65.686,867020000.0
2009-05-18 20:30:00,65.696,65.731,65.643,65.726,1386060000.0
2009-05-18 20:45:00,65.751,65.803,65.737,65.79,962320000.0
2009-05-18 21:00:00,65.798,65.801,65.715,65.751,1046200000.0
2009-05-18 21:15:00,65.765,65.766,65.723,65.733,919190000.0
2009-05-18 21:30:00,65.751,65.794,65.738,65.769,1194120000.0
2009-05-18 21:45:00,65.787,65.812,65.759,65.798,1267790000.0
2009-05-18 22:00:00,65.81,65.814,65.74,65.745,991870000.0
2009-05-18 22:15:00,65.764,65.857,65.759,65.83,1119180000.0
2009-05-18 22:30:00,65.844,65.844,65.784,65.812,1344840000.0
2009-05-18 22:45:00,65.801,65.813,65.72,65.721,974250000.0
2009-05-18 23:00:00,65.732,65.733,65.687,65.697,984230000.0
2009-05-18 23:15:00,65.72,65.72,65.659,65.666,784470000.0
2009-05-18 23:30:00,65.674,65.688,65.634,65.648,964410000.0
2009-05-18 23:45:00,65.665,65.676,65.637,65.658,1001210000.0
2009-05-19 00:00:00,65.692,65.695,65.631,65.646,1057770000.0
2009-05-19 00:15:00,65.652,65.771,65.652,65.771,1065660000.0
2009-05-19 00:30:00,65.761,65.779,65.725,65.758,1228050000.0
2009-05-19 00:45:00,65.776,65.797,65.741,65.771,1083450000.0
2009-05-19 01:00:00,65.78,65.795,65.748,65.752,1357600000.0
2009-05-19 01:15:00,65.759,65.812,65.746,65.774,956930000.0
2009-05-19 01:30:00,65.803,65.82,65.749,65.778,1051740000.0
2009-05-19 01:45:00,65.78,65.817,65.712,65.738,1261160000.0
2009-05-19 02:00:00,65.734,65.941,65.732,65.928,903510000.0
2009-05-19 02:15:00,65.942,65.971,65.8,65.806,1084510000.0
2009-05-19 02:30:00,65.829,65.829,65.617,65.669,1258700000.0
2009-05-19 02:45:00,65.687,65.702,65.543,65.548,1110520000.0
2009-05-19 03:00:00,65.579,65.656,65.543,65.634,1039630000.0
2009-05-19 03:15:00,65.653,65.711,65.591,65.694,1184040000.0
2009-05-19 03:30:00,65.726,65.78,65.666,65.76,950010000.0
2009-05-19 03:45:00,65.784,65.784,65.735,65.739,1011790000.0
2009-05-19 04:00:00,65.754,65.754,65.681,65.705,1091450000.0
2009-05-19 04:15:00,65.704,65.743,65.685,65.707,907080000.0
2009-05-19 04:30:00,65.723,65.857,65.7,65.857,1137090000.0
2009-05-19 04:45:00,65.852,65.872,65.806,65.854,1019760000.0
2009-05-19 05:00:00,65.861,65.863,65.782,65.799,1183170000.0
2009-05-19 05:15:00,65.832,65.863,65.793,65.83,996150000.0
2009-05-19 05:30:00,65.853,65.853,65.773,65.785,887750000.0
2009-05-19 05:45:00,65.804,65.826,65.752,65.826,887320000.0
2009-05-19 06:00:00,65.824,65.937,65.819,65.912,840660000.0
2009-05-19 06:15:00,65.922,65.965,65.825,65.832,1088770000.0
2009-05-19 06:30:00,65.853,65.853,65.75,65.785,1261180000.0
2009-05-19 06:45:00,65.786,65.885,65.766,65.885,1108570000.0
2009-05-19 07:00:00,65.87,65.87,65.755,65.773,1006140000.0
2009-05-19 07:15:00,65.767,65.843,65.748,65.842,1043470000.0
2009-05-19 07:30:00,65.848,65.872,65.806,65.836,1079190000.0
2009-05-19 07:45:00,65.843,65.869,65.809,65.812,1229870000.0
2009-05-19 08:00:00,65.827,65.852,65.731,65.75,1045990000.0
2009-05-19 08:15:00,65.775,65.832,65.729,65.825,1254720000.0
2009-05-19 08:30:00,65.835,66.059,65.807,66.004,1161560000.0
2009-05-19 08:45:00,66.024,66.051,65.951,65.951,1036450000.0
2009-05-19 09:00:00,65.93,65.959,65.872,65.953,970970000.0
2009-05-19 09:15:00,65.926,66.039,65.881,66.01,983060000.0
2009-05-19 09:30:00,66.008,66.026,65.932,65.959,1346260000.0
2009-05-19 09:45:00,65.976,66.116,65.924,66.094,962230000.0
2009-05-19 10:00:00,66.107,66.133,66.052,66.117,861280000.0
2009-05-19 10:15:00,66.124,66.133,66.066,66.097,763430000.0
2009-05-19 10:30:00,66.11,66.11,66.0,66.04,1128320000.0
2009-05-19 10:45:00,66.056,66.066,65.998,66.025,1220660000.0
2009-05-19 11:00:00,66.045,66.09,65.858,65.863,1165040000.0
2009-05-19 11:15:00,65.877,65.895,65.736,65.832,1055170000.0
2009-05-19 11:30:00,65.841,65.899,65.783,65.881,964350000.0
2009-05-19 11:45:00,65.909,65.91,65.802,65.802,1031800000.0
2009-05-19 12:00:00,65.813,65.909,65.783,65.868,1318880000.0
2009-05-19 12:15:00,65.875,65.941,65.835,65.855,776490000.0
2009-05-19 12:30:00,65.864,65.864,65.792,65.83,197220000.0
2009-05-19 12:45:00,65.846,65.871,65.816,65.83,176780000.0
2009-05-19 13:00:00,65.856,65.88,65.807,65.81,191710000.0
2009-05-19 13:15:00,65.82,65.82,65.723,65.724,221020000.0
2009-05-19 13:30:00,65.746,65.746,65.646,65.707,202360000.0
2009-05-19 13:45:00,65.71,65.747,65.613,65.645,189130000.0
2009-05-19 14:00:00,65.637,65.723,65.632,65.695,202550000.0
2009-05-19 14:15:00,65.712,65.751,65.676,65.706,209350000.0
2009-05-19 14:30:00,65.713,65.713,65.492,65.505,195970000.0
2009-05-19 14:45:00,65.55,65.652,65.516,65.597,211460000.0
2009-05-19 15:00:00,65.612,65.613,65.529,65.561,188360000.0
2009-05-19 15:15:00,65.573,65.689,65.554,65.668,826520000.0
2009-05-19 15:30:00,65.686,65.771,65.641,65.708,1300750000.0
2009-05-19 15:45:00,65.741,65.741,65.647,65.667,1088780000.0
2009-05-19 16:00:00,65.681,65.783,65.628,65.752,1315080000.0
2009-05-19 16:15:00,65.792,65.87,65.743,65.835,1475720000.0
2009-05-19 16:30:00,65.852,65.866,65.781,65.809,1357680000.0
2009-05-19 16:45:00,65.82,65.82,65.706,65.76,1215570000.0
2009-05-19 17:00:00,65.767,65.81,65.712,65.749,1387170000.0
2009-05-19 17:15:00,65.756,65.766,65.696,65.732,1215640000.0
2009-05-19 17:30:00,65.726,65.809,65.712,65.756,1287340000.0
2009-05-19 17:45:00,65.77,65.796,65.701,65.701,1064070000.0
2009-05-19 18:00:00,65.72,65.726,65.654,65.668,925420000.0
2009-05-19 18:15:00,65.673,65.708,65.651,65.695,937700000.0
2009-05-19 18:30:00,65.709,65.709,65.645,65.669,784090000.0
2009-05-19 18:45:00,65.685,65.685,65.638,65.651,1042370000.0
2009-05-19 19:00:00,65.675,65.68,65.605,65.605,1261400000.0
2009-05-19 19:15:00,65.634,65.673,65.59,65.626,1193390000.0
2009-05-19 19:30:00,65.648,65.676,65.612,65.629,945670000.0
2009-05-19 19:45:00,65.655,65.655,65.598,65.62,825120000.0
2009-05-19 20:00:00,65.634,65.664,65.592,65.664,983090000.0
2009-05-19 20:15:00,65.672,65.713,65.626,65.687,1358570000.0
2009-05-19 20:30:00,65.712,65.729,65.666,65.693,1263890000.0
2009-05-19 20:45:00,65.706,65.74,65.696,65.716,1284970000.0
2009-05-19 21:00:00,65.702,65.755,65.68,65.689,1221820000.0
2009-05-19 21:15:00,65.724,65.724,65.652,65.701,1180060000.0
2009-05-19 21:30:00,65.721,65.721,65.644,65.644,1604150000.0
2009-05-19 21:45:00,65.672,65.674,65.587,65.587,1438980000.0
2009-05-19 22:00:00,65.601,65.643,65.579,65.598,1082430000.0
2009-05-19 22:15:00,65.623,65.623,65.528,65.538,1401250000.0
2009-05-19 22:30:00,65.555,65.607,65.533,65.572,1121570000.0
2009-05-19 22:45:00,65.586,65.592,65.506,65.527,1211090000.0
2009-05-19 23:00:00,65.564,65.564,65.511,65.536,1001880000.0
2009-05-19 23:15:00,65.557,65.601,65.541,65.576,1050700000.0
2009-05-19 23:30:00,65.596,65.596,65.542,65.573,1011010000.0
2009-05-19 23:45:00,65.565,65.596,65.542,65.542,513240000.0
2009-05-20 00:00:00,65.539,65.631,65.535,65.624,926470000.0
2009-05-20 00:15:00,65.651,65.651,65.599,65.629,1352570000.0
2009-05-20 00:30:00,65.634,65.666,65.599,65.659,1077420000.0
2009-05-20 00:45:00,65.683,65.713,65.654,65.677,1027730000.0
2009-05-20 01:00:00,65.694,65.728,65.676,65.688,964440000.0
2009-05-20 01:15:00,65.706,65.746,65.679,65.746,1042090000.0
2009-05-20 01:30:00,65.764,65.773,65.72,65.729,1370060000.0
2009-05-20 01:45:00,65.762,65.78,65.624,65.729,1087300000.0
2009-05-20 02:00:00,65.724,65.724,65.546,65.596,941560000.0
2009-05-20 02:15:00,65.624,65.624,65.522,65.527,1043310000.0
2009-05-20 02:30:00,65.542,65.542,65.398,65.409,1272380000.0
2009-05-20 02:45:00,65.421,65.421,65.328,65.344,1096230000.0
2009-05-20 03:00:00,65.361,65.373,65.303,65.332,1039400000.0
2009-05-20 03:15:00,65.351,65.423,65.316,65.4,1168820000.0
2009-05-20 03:30:00,65.419,65.432,65.274,65.274,973210000.0
2009-05-20 03:45:00,65.287,65.3,65.212,65.254,1024310000.0
2009-05-20 04:00:00,65.285,65.323,65.255,65.29,1077000000.0
2009-05-20 04:15:00,65.306,65.306,65.107,65.199,906340000.0
2009-05-20 04:30:00,65.224,65.226,65.137,65.177,1137870000.0
2009-05-20 04:45:00,65.167,65.225,65.143,65.221,1019030000.0
2009-05-20 05:00:00,65.233,65.295,65.217,65.238,1188690000.0
2009-05-20 05:15:00,65.267,65.267,65.145,65.182,993230000.0
2009-05-20 05:30:00,65.189,65.254,65.189,65.229,872140000.0
2009-05-20 05:45:00,65.253,65.284,65.208,65.284,871400000.0
2009-05-20 06:00:00,65.303,65.374,65.262,65.357,870610000.0
2009-05-20 06:15:00,65.365,65.381,65.287,65.358,1138030000.0
2009-05-20 06:30:00,65.373,65.396,65.287,65.309,1261770000.0
2009-05-20 06:45:00,65.333,65.372,65.295,65.322,1108930000.0
2009-05-20 07:00:00,65.344,65.344,65.243,65.302,1006030000.0
2009-05-20 07:15:00,65.294,65.294,65.221,65.271,1052800000.0
2009-05-20 07:30:00,65.284,65.284,65.153,65.166,1075920000.0
2009-05-20 07:45:00,65.187,65.232,65.157,65.162,1241020000.0
2009-05-20 08:00:00,65.183,65.271,65.144,65.237,1076370000.0
2009-05-20 08:15:00,65.244,65.329,65.218,65.288,1206460000.0
2009-05-20 08:30:00,65.295,65.295,65.157,65.172,1144970000.0
2009-05-20 08:45:00,65.174,65.32,65.147,65.316,1031800000.0
2009-05-20 09:00:00,65.339,65.492,65.315,65.485,972320000.0
2009-05-20 09:15:00,65.513,65.513,65.426,65.497,1026910000.0
2009-05-20 09:30:00,65.516,65.613,65.48,65.553,1354920000.0
2009-05-20 09:45:00,65.568,65.625,65.506,65.548,953110000.0
2009-05-20 10:00:00,65.57,65.662,65.557,65.598,857070000.0
2009-05-20 10:15:00,65.6,65.664,65.574,65.646,751020000.0
2009-05-20 10:30:00,65.652,65.663,65.565,65.577,1128850000.0
2009-05-20 10:45:00,65.586,65.653,65.513,65.55,1237550000.0
2009-05-20 11:00:00,65.566,65.585,65.49,65.552,1149190000.0
2009-05-20 11:15:00,65.583,65.583,65.512,65.571,1057280000.0
2009-05-20 11:30:00,65.565,65.604,65.534,65.58,952780000.0
2009-05-20 11:45:00,65.602,65.602,65.509,65.534,1006290000.0
2009-05-20 12:00:00,65.538,65.563,65.491,65.508,1327380000.0
2009-05-20 12:15:00,65.534,65.535,65.414,65.433,792640000.0
2009-05-20 12:30:00,65.434,65.482,65.413,65.459,203740000.0
2009-05-20 12:45:00,65.457,65.522,65.455,65.519,189010000.0
2009-05-20 13:00:00,65.516,65.541,65.413,65.413,193110000.0
2009-05-20 13:15:00,65.435,65.485,65.414,65.462,204570000.0
2009-05-20 13:30:00,65.479,65.584,65.451,65.551,188840000.0
2009-05-20 13:45:00,65.568,65.574,65.497,65.501,211150000.0
2009-05-20 14:00:00,65.513,65.529,65.436,65.494,187540000.0
2009-05-20 14:15:00,65.513,65.513,65.442,65.449,176600000.0
2009-05-20 14:30:00,65.465,65.506,65.439,65.478,182890000.0
2009-05-20 14:45:00,65.495,65.532,65.465,65.507,207440000.0
2009-05-20 15:00:00,65.528,65.574,65.494,65.52,188230000.0
2009-05-20 15:15:00,65.523,65.58,65.506,65.569,826510000.0
2009-05-20 15:30:00,65.578,65.601,65.505,65.521,1294970000.0
2009-05-20 15:45:00,65.536,65.575,65.399,65.43,1087480000.0
2009-05-20 16:00:00,65.433,65.502,65.427,65.452,1326040000.0
2009-05-20 16:15:00,65.463,65.472,65.339,65.364,1502750000.0
2009-05-20 16:30:00,65.382,65.449,65.355,65.436,1384410000.0
2009-05-20 16:45:00,65.459,65.459,65.353,65.435,1150220000.0
2009-05-20 17:00:00,65.442,65.452,65.383,65.408,1386430000.0
2009-05-20 17:15:00,65.422,65.455,65.384,65.424,1201690000.0
2009-05-20 17:30:00,65.459,65.459,65.366,65.383,1289960000.0
2009-05-20 17:45:00,65.405,65.407,65.268,65.272,1055190000.0
2009-05-20 18:00:00,65.271,65.293,65.186,65.267,919510000.0
2009-05-20 18:15:00,65.273,65.273,65.079,65.109,930560000.0
2009-05-20 18:30:00,65.137,65.209,65.112,65.205,766200000.0
2009-05-20 18:45:00,65.223,65.223,65.144,65.167,1014880000.0
2009-05-20 19:00:00,65.172,65.225,65.116,65.211,1262910000.0
2009-05-20 19:15:00,65.214,65.221,65.177,65.198,1162440000.0
2009-05-20 19:30:00,65.21,65.254,65.171,65.214,996160000.0
2009-05-20 19:45:00,65.23,65.23,65.146,65.176,1099820000.0
2009-05-20 20:00:00,65.18,65.18,65.077,65.138,1007210000.0
2009-05-20 20:15:00,65.129,65.185,65.124,65.15,1386270000.0
2009-05-20 20:30:00,65.177,65.178,65.056,65.065,1259630000.0
2009-05-20 20:45:00,65.089,65.151,65.067,65.15,1296380000.0
2009-05-20 21:00:00,65.157,65.157,65.072,65.072,1240080000.0
2009-05-20 21:15:00,65.101,65.101,64.993,65.008,1190810000.0
2009-05-20 21:30:00,65.01,65.023,64.952,64.974,1558840000.0
2009-05-20 21:45:00,64.986,65.019,64.938,64.953,1429620000.0
2009-05-20 22:00:00,64.97,64.983,64.879,64.915,1238760000.0
2009-05-20 22:15:00,64.934,64.955,64.892,64.933,1295590000.0
2009-05-20 22:30:00,64.955,64.974,64.908,64.949,1308360000.0
2009-05-20 22:45:00,64.983,65.063,64.954,65.002,1170960000.0
2009-05-20 23:00:00,65.044,65.138,65.014,65.069,925910000.0
2009-05-20 23:15:00,65.091,65.091,64.928,64.967,976640000.0
2009-05-20 23:30:00,64.994,64.994,64.9,64.914,1016040000.0
2009-05-20 23:45:00,64.937,64.937,64.852,64.878,733230000.0
2009-05-21 00:00:00,64.91,64.944,64.874,64.918,914590000.0
2009-05-21 00:15:00,64.943,64.957,64.876,64.913,1280530000.0
2009-05-21 00:30:00,64.925,64.95,64.897,64.927,1099080000.0
2009-05-21 00:45:00,64.962,64.967,64.892,64.926,1049060000.0
2009-05-21 01:00:00,64.952,64.959,64.846,64.867,998770000.0
2009-05-21 01:15:00,64.894,64.894,64.665,64.815,1058020000.0
2009-05-21 01:30:00,64.838,64.861,64.743,64.757,1387260000.0
2009-05-21 01:45:00,64.773,64.823,64.754,64.787,1100990000.0
2009-05-21 02:00:00,64.777,64.78,64.617,64.66,921340000.0
2009-05-21 02:15:00,64.684,64.732,64.625,64.716,1081620000.0
2009-05-21 02:30:00,64.708,64.811,64.678,64.787,1244300000.0
2009-05-21 02:45:00,64.815,64.815,64.642,64.642,1114630000.0
2009-05-21 03:00:00,64.65,64.734,64.607,64.723,1044320000.0
2009-05-21 03:15:00,64.741,64.741,64.634,64.657,1161920000.0
2009-05-21 03:30:00,64.667,64.772,64.652,64.741,957880000.0
2009-05-21 03:45:00,64.765,64.794,64.725,64.787,1031090000.0
2009-05-21 04:00:00,64.804,64.807,64.712,64.758,1068420000.0
2009-05-21 04:15:00,64.779,64.853,64.767,64.828,903350000.0
2009-05-21 04:30:00,64.843,64.868,64.799,64.832,1130810000.0
2009-05-21 04:45:00,64.844,64.903,64.829,64.891,1014660000.0
2009-05-21 05:00:00,64.902,64.945,64.855,64.862,1170910000.0
2009-05-21 05:15:00,64.884,64.903,64.854,64.867,995340000.0
2009-05-21 05:30:00,64.881,64.97,64.862,64.953,884240000.0
2009-05-21 05:45:00,64.945,64.988,64.868,64.905,875830000.0
2009-05-21 06:00:00,64.915,64.944,64.889,64.926,856460000.0
2009-05-21 06:15:00,64.924,64.936,64.876,64.915,1125500000.0
2009-05-21 06:30:00,64.916,64.916,64.822,64.833,1260820000.0
2009-05-21 06:45:00,64.835,64.873,64.811,64.839,1093270000.0
2009-05-21 07:00:00,64.846,64.882,64.82,64.865,1002040000.0
2009-05-21 07:15:00,64.863,64.874,64.822,64.828,1037330000.0
2009-05-21 07:30:00,64.833,64.857,64.813,64.819,1056630000.0
2009-05-21 07:45:00,64.843,64.895,64.802,64.885,1226670000.0
2009-05-21 08:00:00,64.891,65.072,64.862,64.998,1074390000.0
2009-05-21 08:15:00,65.01,65.063,64.962,65.032,1213590000.0
2009-05-21 08:30:00,65.047,65.047,64.949,65.007,1175280000.0
2009-05-21 08:45:00,65.023,65.038,64.961,64.987,1044720000.0
2009-05-21 09:00:00,65.013,65.045,64.926,65.038,976700000.0
2009-05-21 09:15:00,65.067,65.135,65.042,65.069,979730000.0
2009-05-21 09:30:00,65.073,65.091,64.924,64.969,1336410000.0
2009-05-21 09:45:00,64.982,65.044,64.952,65.011,961750000.0
2009-05-21 10:00:00,65.03,65.048,64.954,64.963,868430000.0
2009-05-21 10:15:00,64.965,64.985,64.737,64.808,759220000.0
2009-05-21 10:30:00,64.846,64.861,64.768,64.856,1141370000.0
2009-05-21 10:45:00,64.844,64.894,64.722,64.844,1214730000.0
2009-05-21 11:00:00,64.866,64.904,64.8,64.904,1150230000.0
2009-05-21 11:15:00,64.904,64.957,64.81,64.931,1054490000.0
2009-05-21 11:30:00,64.92,64.94,64.853,64.888,942280000.0
2009-05-21 11:45:00,64.916,64.98,64.844,64.938,994360000.0
2009-05-21 12:00:00,64.949,65.023,64.926,64.97,1337970000.0
2009-05-21 12:15:00,64.985,65.12,64.967,65.12,748980000.0
2009-05-21 12:30:00,65.112,65.215,65.063,65.142,204990000.0
2009-05-21 12:45:00,65.15,65.162,65.071,65.134,185970000.0
2009-05-21 13:00:00,65.153,65.161,65.026,65.045,209260000.0
2009-05-21 13:15:00,65.05,65.125,65.018,65.072,196620000.0
2009-05-21 13:30:00,65.089,65.106,65.01,65.032,198580000.0
2009-05-21 13:45:00,65.034,65.148,64.987,65.094,202780000.0
2009-05-21 14:00:00,65.103,65.141,65.065,65.083,200510000.0
2009-05-21 14:15:00,65.091,65.103,65.04,65.06,201280000.0
2009-05-21 14:30:00,65.084,65.084,64.955,64.983,177020000.0
2009-05-21 14:45:00,64.99,64.99,64.854,64.89,213630000.0
2009-05-21 15:00:00,64.884,64.896,64.701,64.756,192430000.0
2009-05-21 15:15:00,64.769,64.798,64.682,64.776,815760000.0
2009-05-21 15:30:00,64.797,64.881,64.771,64.881,1289110000.0
2009-05-21 15:45:00,64.892,64.93,64.761,64.761,1088900000.0
2009-05-21 16:00:00,64.786,64.915,64.76,64.878,1323050000.0
2009-05-21 16:15:00,64.858,64.884,64.749,64.785,1491560000.0
2009-05-21 16:30:00,64.783,64.882,64.755,64.864,1384910000.0
2009-05-21 16:45:00,64.869,64.869,64.766,64.792,1179260000.0
2009-05-21 17:00:00,64.812,64.878,64.772,64.878,1393930000.0
2009-05-21 17:15:00,64.874,65.049,64.831,64.978,1240660000.0
2009-05-21 17:30:00,64.998,65.244,64.97,65.208,1284750000.0
2009-05-21 17:45:00,65.172,65.207,65.068,65.089,1057720000.0
2009-05-21 18:00:00,65.106,65.137,65.044,65.099,916560000.0
2009-05-21 18:15:00,65.128,65.142,65.054,65.087,951440000.0
2009-05-21 18:30:00,65.115,65.115,64.988,65.058,764920000.0
2009-05-21 18:45:00,65.074,65.074,64.773,64.881,1049790000.0
2009-05-21 19:00:00,64.887,64.959,64.872,64.926,1268850000.0
2009-05-21 19:15:00,64.944,64.945,64.87,64.897,1195020000.0
2009-05-21 19:30:00,64.922,64.932,64.879,64.897,809340000.0
2009-05-21 19:45:00,64.917,64.953,64.813,64.821,1080470000.0
2009-05-21 20:00:00,64.8,64.818,64.589,64.625,1001590000.0
2009-05-21 20:15:00,64.633,64.693,64.548,64.682,1398210000.0
2009-05-21 20:30:00,64.7,64.772,64.69,64.715,1265330000.0
2009-05-21 20:45:00,64.713,64.754,64.682,64.716,1306770000.0
2009-05-21 21:00:00,64.731,64.83,64.702,64.731,1218680000.0
2009-05-21 21:15:00,64.731,64.775,64.7,64.775,1195670000.0
2009-05-21 21:30:00,64.809,64.852,64.778,64.818,1548670000.0
2009-05-21 21:45:00,64.836,64.84,64.772,64.785,1436980000.0
2009-05-21 22:00:00,64.804,64.805,64.762,64.776,1264000000.0
2009-05-21 22:15:00,64.802,64.817,64.749,64.785,1423240000.0
2009-05-21 22:30:00,64.804,64.844,64.754,64.836,1230430000.0
2009-05-21 22:45:00,64.845,64.859,64.809,64.846,1343390000.0
2009-05-21 23:00:00,64.893,64.917,64.845,64.848,1060380000.0
2009-05-21 23:15:00,64.874,64.891,64.836,64.849,1047500000.0
2009-05-21 23:30:00,64.84,64.921,64.84,64.846,1014360000.0
2009-05-21 23:45:00,64.866,64.927,64.811,64.918,721170000.0
2009-05-22 00:00:00,64.931,64.931,64.825,64.863,888680000.0
2009-05-22 00:15:00,64.851,64.884,64.835,64.854,1269420000.0
2009-05-22 00:30:00,64.884,64.884,64.816,64.824,1185490000.0
2009-05-22 00:45:00,64.842,64.842,64.717,64.776,1064600000.0
2009-05-22 01:00:00,64.791,64.844,64.728,64.834,871160000.0
2009-05-22 01:15:00,64.864,64.885,64.806,64.855,1046080000.0
2009-05-22 01:30:00,64.881,64.881,64.637,64.747,1397150000.0
2009-05-22 01:45:00,64.743,64.749,64.656,64.701,1107010000.0
2009-05-22 02:00:00,64.74,64.979,64.725,64.946,911290000.0
2009-05-22 02:15:00,64.966,64.972,64.854,64.869,1073710000.0
2009-05-22 02:30:00,64.883,65.023,64.85,65.016,1265340000.0
2009-05-22 02:45:00,65.027,65.104,64.957,65.055,1136600000.0
2009-05-22 03:00:00,65.074,65.166,65.06,65.07,1010240000.0
2009-05-22 03:15:00,65.099,65.127,65.056,65.107,1176310000.0
2009-05-22 03:30:00,65.145,65.173,65.103,65.132,960090000.0
2009-05-22 03:45:00,65.153,65.162,65.074,65.082,1023230000.0
2009-05-22 04:00:00,65.092,65.126,65.05,65.078,1091710000.0
2009-05-22 04:15:00,65.076,65.115,65.004,65.024,933450000.0
2009-05-22 04:30:00,65.034,65.065,65.014,65.056,1155970000.0
2009-05-22 04:45:00,65.062,65.074,65.027,65.046,1047060000.0
2009-05-22 05:00:00,65.053,65.094,65.031,65.093,1203460000.0
2009-05-22 05:15:00,65.084,65.104,65.041,65.079,1002450000.0
2009-05-22 05:30:00,65.098,65.098,65.003,65.003,868790000.0
2009-05-22 05:45:00,65.009,65.08,64.991,65.067,886380000.0
2009-05-22 06:00:00,65.078,65.078,64.955,64.961,857010000.0
2009-05-22 06:15:00,64.979,64.996,64.903,64.962,1118440000.0
2009-05-22 06:30:00,64.974,65.008,64.938,64.984,1257960000.0
2009-05-22 06:45:00,65.005,65.014,64.93,64.994,1126520000.0
2009-05-22 07:00:00,65.008,65.031,64.931,65.0,1041400000.0
2009-05-22 07:15:00,65.015,65.025,64.975,64.988,1077890000.0
2009-05-22 07:30:00,65.004,65.012,64.952,64.986,1058980000.0
2009-05-22 07:45:00,65.025,65.025,64.958,64.97,1236770000.0
2009-05-22 08:00:00,64.993,65.093,64.955,65.074,1077140000.0
2009-05-22 08:15:00,65.093,65.105,65.052,65.083,1234800000.0
2009-05-22 08:30:00,65.11,65.119,64.985,65.009,1173460000.0
2009-05-22 08:45:00,65.025,65.068,64.984,65.014,1041130000.0
2009-05-22 09:00:00,65.041,65.072,64.918,64.953,961730000.0
2009-05-22 09:15:00,64.965,64.998,64.912,64.951,1033590000.0
2009-05-22 09:30:00,64.971,64.972,64.86,64.964,1352780000.0
2009-05-22 09:45:00,64.991,65.101,64.934,65.101,957830000.0
2009-05-22 10:00:00,65.098,65.098,65.004,65.081,849750000.0
2009-05-22 10:15:00,65.103,65.103,64.998,65.038,779850000.0
2009-05-22 10:30:00,65.06,65.06,65.005,65.046,1088730000.0
2009-05-22 10:45:00,65.039,65.084,65.024,65.068,1220070000.0
2009-05-22 11:00:00,65.086,65.13,65.056,65.099,1175800000.0
2009-05-22 11:15:00,65.099,65.124,65.036,65.087,1065200000.0
2009-05-22 11:30:00,65.108,65.141,65.08,65.128,951340000.0
2009-05-22 11:45:00,65.154,65.16,65.102,65.115,1022420000.0
2009-05-22 12:00:00,65.134,65.141,65.078,65.134,1347420000.0
2009-05-22 12:15:00,65.146,65.23,65.122,65.199,757690000.0
2009-05-22 12:30:00,65.201,65.229,65.166,65.167,190940000.0
2009-05-22 12:45:00,65.18,65.207,65.159,65.176,200480000.0
2009-05-22 13:00:00,65.184,65.223,65.065,65.065,191650000.0
2009-05-22 13:15:00,65.092,65.131,65.075,65.104,189050000.0
2009-05-22 13:30:00,65.149,65.174,65.112,65.116,193290000.0
2009-05-22 13:45:00,65.129,65.168,65.076,65.077,190180000.0
2009-05-22 14:00:00,65.084,65.184,65.076,65.151,177450000.0
2009-05-22 14:15:00,65.144,65.17,65.077,65.142,173830000.0
2009-05-22 14:30:00,65.155,65.155,65.042,65.138,191440000.0
2009-05-22 14:45:00,65.142,65.223,65.099,65.212,205960000.0
2009-05-22 15:00:00,65.222,65.275,65.183,65.275,196010000.0
2009-05-22 15:15:00,65.267,65.296,65.158,65.291,837440000.0
2009-05-22 15:30:00,65.308,65.348,65.268,65.306,1299810000.0
2009-05-22 15:45:00,65.296,65.309,65.24,65.267,1082230000.0
2009-05-22 16:00:00,65.292,65.369,65.227,65.369,1325090000.0
2009-05-22 16:15:00,65.382,65.455,65.336,65.447,1512650000.0
2009-05-22 16:30:00,65.451,65.575,65.389,65.575,1371530000.0
2009-05-22 16:45:00,65.59,65.619,65.535,65.593,1193560000.0
2009-05-22 17:00:00,65.609,65.609,65.503,65.544,1407140000.0
2009-05-22 17:15:00,65.564,65.57,65.456,65.472,1240380000.0
2009-05-22 17:30:00,65.473,65.516,65.395,65.457,1283830000.0
2009-05-22 17:45:00,65.475,65.549,65.454,65.508,1036500000.0
2009-05-22 18:00:00,65.514,65.543,65.456,65.495,920100000.0
2009-05-22 18:15:00,65.515,65.547,65.469,65.511,935770000.0
2009-05-22 18:30:00,65.543,65.543,65.463,65.497,749850000.0
2009-05-22 18:45:00,65.516,65.524,65.45,65.494,1043710000.0
2009-05-22 19:00:00,65.506,65.521,65.454,65.503,1268120000.0
2009-05-22 19:15:00,65.512,65.554,65.473,65.509,1196660000.0
2009-05-22 19:30:00,65.533,65.533,65.461,65.514,986740000.0
2009-05-22 19:45:00,65.527,65.575,65.491,65.551,1062010000.0
2009-05-22 20:00:00,65.585,65.691,65.552,65.685,988550000.0
2009-05-22 20:15:00,65.713,65.809,65.681,65.735,1367070000.0
2009-05-22 20:30:00,65.743,65.773,65.704,65.704,1284750000.0
2009-05-22 20:45:00,65.728,65.728,65.664,65.697,1258490000.0
2009-05-22 21:00:00,65.71,65.763,65.69,65.723,1188550000.0
2009-05-22 21:15:00,65.747,65.747,65.692,65.719,1142800000.0
2009-05-22 21:30:00,65.722,65.734,65.688,65.702,1475590000.0
2009-05-22 21:45:00,65.733,65.737,65.684,65.723,1395930000.0
2009-05-22 22:00:00,65.733,65.766,65.696,65.73,1246550000.0
2009-05-22 22:15:00,65.749,65.758,65.692,65.718,1402370000.0
2009-05-22 22:30:00,65.738,65.76,65.676,65.678,1295800000.0
2009-05-22 22:45:00,65.713,65.724,65.647,65.653,1341310000.0
2009-05-25 02:00:00,65.534,65.598,65.472,65.484,1105600000.0
2009-05-25 02:15:00,65.496,65.498,65.389,65.457,1393860000.0
2009-05-25 02:30:00,65.455,65.533,65.431,65.484,1053710000.0
2009-05-25 02:45:00,65.491,65.521,65.439,65.443,1003530000.0
2009-05-25 03:00:00,65.448,65.482,65.426,65.466,1053580000.0
2009-05-25 03:15:00,65.483,65.487,65.411,65.423,1204200000.0
2009-05-25 03:30:00,65.435,65.438,65.317,65.411,1337670000.0
2009-05-25 03:45:00,65.421,65.438,65.365,65.401,934390000.0
2009-05-25 04:00:00,65.409,65.409,65.317,65.324,717740000.0
2009-05-25 04:15:00,65.35,65.389,65.331,65.349,1022710000.0
2009-05-25 04:30:00,65.362,65.368,65.274,65.297,1060140000.0
2009-05-25 04:45:00,65.316,65.341,65.269,65.299,1078420000.0
2009-05-25 05:00:00,65.318,65.321,65.183,65.204,1359750000.0
2009-05-25 05:15:00,65.219,65.309,65.206,65.287,1311160000.0
2009-05-25 05:30:00,65.307,65.361,65.294,65.337,1391910000.0
2009-05-25 05:45:00,65.347,65.391,65.303,65.342,1232750000.0
2009-05-25 06:00:00,65.352,65.411,65.341,65.39,1450020000.0
2009-05-25 06:15:00,65.4,65.444,65.373,65.438,1564420000.0
2009-05-25 06:30:00,65.439,65.454,65.41,65.45,1195040000.0
2009-05-25 06:45:00,65.446,65.545,65.429,65.503,1232060000.0
2009-05-25 07:00:00,65.507,65.701,65.482,65.665,1326730000.0
2009-05-25 07:15:00,65.672,65.809,65.657,65.785,1283770000.0
2009-05-25 07:30:00,65.792,65.802,65.751,65.772,1377650000.0
2009-05-25 07:45:00,65.771,65.771,65.71,65.721,970630000.0
2009-05-25 08:00:00,65.743,65.77,65.712,65.758,1098120000.0
2009-05-25 08:15:00,65.774,65.774,65.705,65.736,985680000.0
2009-05-25 08:30:00,65.739,65.759,65.705,65.723,1261610000.0
2009-05-25 08:45:00,65.731,65.744,65.696,65.711,1293450000.0
2009-05-25 09:00:00,65.719,65.73,65.63,65.658,1094020000.0
2009-05-25 09:15:00,65.667,65.667,65.603,65.636,771520000.0
2009-05-25 09:30:00,65.65,65.65,65.593,65.635,953140000.0
2009-05-25 09:45:00,65.653,65.655,65.489,65.527,944200000.0
2009-05-25 10:00:00,65.551,65.551,65.446,65.497,1082770000.0
2009-05-25 10:15:00,65.538,65.541,65.443,65.476,1347650000.0
2009-05-25 10:30:00,65.496,65.546,65.473,65.534,1265890000.0
2009-05-25 10:45:00,65.523,65.554,65.512,65.537,1429730000.0
2009-05-25 11:00:00,65.547,65.547,65.513,65.52,1214960000.0
2009-05-25 11:15:00,65.54,65.64,65.515,65.604,1411010000.0
2009-05-25 11:30:00,65.617,65.617,65.549,65.562,1540070000.0
2009-05-25 11:45:00,65.562,65.592,65.521,65.547,1395170000.0
2009-05-25 12:00:00,65.55,65.562,65.505,65.522,1132690000.0
2009-05-25 12:15:00,65.549,65.612,65.525,65.598,1340240000.0
2009-05-25 12:30:00,65.61,65.644,65.587,65.626,816300000.0
2009-05-25 12:45:00,65.648,65.698,65.628,65.645,146510000.0
2009-05-25 13:00:00,65.64,65.686,65.617,65.682,195850000.0
2009-05-25 13:15:00,65.696,65.713,65.651,65.675,158360000.0
2009-05-25 13:30:00,65.685,65.751,65.66,65.72,158040000.0
2009-05-25 13:45:00,65.74,65.782,65.708,65.762,164820000.0
2009-05-25 14:00:00,65.775,65.799,65.743,65.75,160160000.0
2009-05-25 14:15:00,65.765,65.766,65.671,65.743,166210000.0
2009-05-25 14:30:00,65.744,65.794,65.678,65.794,167780000.0
2009-05-25 14:45:00,65.781,65.817,65.767,65.776,162260000.0
2009-05-25 15:00:00,65.794,65.794,65.751,65.772,147020000.0
2009-05-25 15:15:00,65.792,65.792,65.653,65.688,164700000.0
2009-05-25 15:30:00,65.697,65.699,65.647,65.662,748870000.0
2009-05-25 15:45:00,65.699,65.732,65.627,65.718,1357130000.0
2009-05-25 16:00:00,65.737,65.745,65.675,65.676,1019900000.0
2009-05-25 16:15:00,65.681,65.713,65.674,65.679,979290000.0
2009-05-25 16:30:00,65.702,65.712,65.671,65.678,1068380000.0
2009-05-25 16:45:00,65.692,65.692,65.651,65.664,1155500000.0
2009-05-25 17:00:00,65.696,65.696,65.64,65.64,1228800000.0
2009-05-25 17:15:00,65.66,65.66,65.53,65.564,1126290000.0
2009-05-25 17:30:00,65.568,65.569,65.462,65.473,771920000.0
2009-05-25 17:45:00,65.495,65.535,65.461,65.492,859920000.0
2009-05-25 18:00:00,65.518,65.532,65.468,65.505,968970000.0
2009-05-25 18:15:00,65.524,65.524,65.466,65.472,1326050000.0
2009-05-25 18:30:00,65.498,65.498,65.429,65.431,1002450000.0
2009-05-25 18:45:00,65.452,65.477,65.391,65.396,974690000.0
2009-05-25 19:00:00,65.425,65.438,65.376,65.408,1040300000.0
2009-05-25 19:15:00,65.452,65.452,65.414,65.438,1128400000.0
2009-05-25 19:30:00,65.454,65.511,65.426,65.471,1215230000.0
2009-05-25 19:45:00,65.485,65.498,65.465,65.468,1046390000.0
2009-05-25 20:00:00,65.482,65.506,65.464,65.496,1240250000.0
2009-05-25 20:15:00,65.466,65.495,65.464,65.469,1059690000.0
2009-05-25 20:30:00,65.495,65.495,65.394,65.418,1057620000.0
2009-05-25 20:45:00,65.438,65.46,65.41,65.446,1041380000.0
2009-05-25 21:00:00,65.428,65.467,65.403,65.452,1128370000.0
2009-05-25 21:15:00,65.444,65.464,65.407,65.418,1281520000.0
2009-05-25 21:30:00,65.44,65.482,65.417,65.459,1129480000.0
2009-05-25 21:45:00,65.465,65.513,65.457,65.469,875930000.0
2009-05-25 22:00:00,65.485,65.503,65.464,65.49,876490000.0
2009-05-25 22:15:00,65.475,65.504,65.468,65.495,895760000.0
2009-05-25 22:30:00,65.477,65.509,65.472,65.505,921860000.0
2009-05-25 22:45:00,65.497,65.562,65.483,65.502,1139720000.0
2009-05-25 23:00:00,65.492,65.525,65.487,65.497,1003620000.0
2009-05-25 23:15:00,65.513,65.522,65.482,65.513,1015890000.0
2009-05-25 23:30:00,65.494,65.54,65.484,65.512,800130000.0
2009-05-25 23:45:00,65.542,65.545,65.492,65.52,956250000.0
2009-05-26 00:00:00,65.534,65.54,65.484,65.508,904470000.0
2009-05-26 00:15:00,65.534,65.535,65.496,65.5,844550000.0
2009-05-26 00:30:00,65.523,65.532,65.48,65.497,1077000000.0
2009-05-26 00:45:00,65.508,65.51,65.459,65.508,887600000.0
2009-05-26 01:00:00,65.53,65.532,65.412,65.419,1090180000.0
2009-05-26 01:15:00,65.433,65.457,65.397,65.434,1248600000.0
2009-05-26 01:30:00,65.45,65.588,65.432,65.588,1087880000.0
2009-05-26 01:45:00,65.579,65.582,65.511,65.533,904370000.0
2009-05-26 02:00:00,65.568,65.679,65.482,65.639,1008480000.0
2009-05-26 02:15:00,65.667,65.786,65.638,65.666,891550000.0
2009-05-26 02:30:00,65.693,65.693,65.601,65.628,1034500000.0
2009-05-26 02:45:00,65.651,65.651,65.427,65.441,1005370000.0
2009-05-26 03:00:00,65.467,65.525,65.376,65.376,1079460000.0
2009-05-26 03:15:00,65.415,65.415,65.313,65.394,892300000.0
2009-05-26 03:30:00,65.404,65.404,65.256,65.261,1111200000.0
2009-05-26 03:45:00,65.271,65.346,65.219,65.346,1225750000.0
2009-05-26 04:00:00,65.36,65.36,65.284,65.359,1139710000.0
2009-05-26 04:15:00,65.361,65.383,65.326,65.352,858670000.0
2009-05-26 04:30:00,65.374,65.374,65.3,65.328,1288910000.0
2009-05-26 04:45:00,65.353,65.353,65.31,65.318,1071000000.0
2009-05-26 05:00:00,65.31,65.378,65.31,65.344,921490000.0
2009-05-26 05:15:00,65.367,65.399,65.332,65.388,855660000.0
2009-05-26 05:30:00,65.403,65.422,65.351,65.363,809530000.0
2009-05-26 05:45:00,65.38,65.38,65.262,65.285,1024100000.0
2009-05-26 06:00:00,65.285,65.334,65.265,65.306,972870000.0
2009-05-26 06:15:00,65.304,65.344,65.292,65.335,981280000.0
2009-05-26 06:30:00,65.346,65.357,65.292,65.324,1400700000.0
2009-05-26 06:45:00,65.303,65.334,65.284,65.299,1026430000.0
2009-05-26 07:00:00,65.302,65.353,65.285,65.353,1104470000.0
2009-05-26 07:15:00,65.347,65.352,65.291,65.308,1298620000.0
2009-05-26 07:30:00,65.315,65.315,65.246,65.286,1104030000.0
2009-05-26 07:45:00,65.306,65.459,65.294,65.417,195380000.0
2009-05-26 08:00:00,65.418,65.419,65.329,65.35,223990000.0
2009-05-26 08:15:00,65.353,65.353,65.269,65.297,226990000.0
2009-05-26 08:30:00,65.315,65.352,65.271,65.286,227260000.0
2009-05-26 08:45:00,65.294,65.301,65.091,65.137,192100000.0
2009-05-26 09:00:00,65.182,65.223,65.16,65.184,217890000.0
2009-05-26 09:15:00,65.219,65.3,65.191,65.228,203150000.0
2009-05-26 09:30:00,65.265,65.265,65.165,65.181,291730000.0
2009-05-26 09:45:00,65.186,65.237,65.158,65.178,1321330000.0
2009-05-26 10:00:00,65.196,65.242,65.182,65.192,1246320000.0
2009-05-26 10:15:00,65.201,65.295,65.165,65.295,1179460000.0
2009-05-26 10:30:00,65.306,65.306,65.164,65.205,1331720000.0
2009-05-26 10:45:00,65.218,65.25,65.175,65.21,1534290000.0
2009-05-26 11:00:00,65.214,65.34,65.194,65.332,1250550000.0
2009-05-26 11:15:00,65.332,65.402,65.3,65.333,1252820000.0
2009-05-26 11:30:00,65.361,65.361,65.254,65.318,1336790000.0
2009-05-26 11:45:00,65.333,65.333,65.231,65.297,1311250000.0
2009-05-26 12:00:00,65.299,65.312,65.231,65.245,1117260000.0
2009-05-26 12:15:00,65.265,65.317,65.25,65.281,1145950000.0
2009-05-26 12:30:00,65.313,65.313,65.202,65.232,832700000.0
2009-05-26 12:45:00,65.243,65.28,65.158,65.266,777950000.0
2009-05-26 13:00:00,65.295,65.332,65.271,65.282,871500000.0
2009-05-26 13:15:00,65.305,65.323,65.232,65.265,1250620000.0
2009-05-26 13:30:00,65.292,65.322,65.265,65.313,1258050000.0
2009-05-26 13:45:00,65.331,65.369,65.298,65.325,996690000.0
2009-05-26 14:00:00,65.326,65.369,65.283,65.313,1067480000.0
2009-05-26 14:15:00,65.309,65.34,65.213,65.243,997160000.0
2009-05-26 14:30:00,65.253,65.253,65.195,65.219,1219760000.0
2009-05-26 14:45:00,65.242,65.242,65.099,65.148,1114330000.0
2009-05-26 15:00:00,65.161,65.161,65.083,65.107,355200000.0
2009-05-26 15:15:00,65.125,65.156,65.089,65.111,768330000.0
2009-05-26 15:30:00,65.13,65.211,65.101,65.2,1231770000.0
2009-05-26 15:45:00,65.216,65.245,65.145,65.234,1144500000.0
2009-05-26 16:00:00,65.267,65.438,65.266,65.409,1316660000.0
2009-05-26 16:15:00,65.443,65.447,65.339,65.37,1449200000.0
2009-05-26 16:30:00,65.36,65.381,65.287,65.33,1409880000.0
2009-05-26 16:45:00,65.349,65.399,65.282,65.399,1189890000.0
2009-05-26 17:00:00,65.412,65.412,65.34,65.358,1421590000.0
2009-05-26 17:15:00,65.384,65.443,65.346,65.427,1239390000.0
2009-05-26 17:30:00,65.433,65.477,65.413,65.473,1312020000.0
2009-05-26 17:45:00,65.482,65.491,65.404,65.412,1016230000.0
2009-05-26 18:00:00,65.434,65.466,65.405,65.431,941580000.0
2009-05-26 18:15:00,65.446,65.453,65.406,65.429,995300000.0
2009-05-26 18:30:00,65.449,65.474,65.397,65.418,745400000.0
2009-05-26 18:45:00,65.434,65.5,65.407,65.485,968050000.0
2009-05-26 19:00:00,65.485,65.534,65.454,65.49,1369800000.0
2009-05-26 19:15:00,65.495,65.531,65.471,65.502,1278560000.0
2009-05-26 19:30:00,65.51,65.519,65.459,65.472,910820000.0
2009-05-26 19:45:00,65.506,65.563,65.47,65.52,1109580000.0
2009-05-26 20:00:00,65.531,65.535,65.474,65.497,1076320000.0
2009-05-26 20:15:00,65.513,65.533,65.463,65.501,1434260000.0
2009-05-26 20:30:00,65.525,65.559,65.503,65.526,1233110000.0
2009-05-26 20:45:00,65.533,65.551,65.473,65.48,1252810000.0
2009-05-26 21:00:00,65.494,65.515,65.449,65.5,1299790000.0
2009-05-26 21:15:00,65.509,65.509,65.456,65.5,1218830000.0
2009-05-26 21:30:00,65.523,65.531,65.478,65.491,1625490000.0
2009-05-26 21:45:00,65.506,65.515,65.448,65.515,1508640000.0
2009-05-26 22:00:00,65.517,65.533,65.492,65.519,1252690000.0
2009-05-26 22:15:00,65.544,65.546,65.494,65.505,1318610000.0
2009-05-26 22:30:00,65.524,65.536,65.46,65.46,1128600000.0
2009-05-26 22:45:00,65.485,65.51,65.436,65.49,1310770000.0
2009-05-26 23:00:00,65.513,65.513,65.44,65.459,1109460000.0
2009-05-26 23:15:00,65.482,65.502,65.451,65.483,1067170000.0
2009-05-26 23:30:00,65.474,65.509,65.464,65.465,858530000.0
2009-05-26 23:45:00,65.491,65.513,65.428,65.436,661340000.0
2009-05-27 00:00:00,65.453,65.546,65.436,65.504,824350000.0
2009-05-27 00:15:00,65.538,65.567,65.505,65.528,1195330000.0
2009-05-27 00:30:00,65.558,65.572,65.529,65.549,1164610000.0
2009-05-27 00:45:00,65.577,65.6,65.537,65.569,916600000.0
2009-05-27 01:00:00,65.587,65.717,65.57,65.707,964960000.0
2009-05-27 01:15:00,65.736,65.803,65.706,65.789,986580000.0
2009-05-27 01:30:00,65.817,65.846,65.76,65.766,1316210000.0
2009-05-27 01:45:00,65.773,65.795,65.736,65.736,984500000.0
2009-05-27 02:00:00,65.744,65.771,65.71,65.767,1039120000.0
2009-05-27 02:15:00,65.794,65.794,65.652,65.676,890110000.0
2009-05-27 02:30:00,65.702,65.733,65.659,65.674,1043600000.0
2009-05-27 02:45:00,65.694,65.694,65.631,65.67,988240000.0
2009-05-27 03:00:00,65.68,65.766,65.671,65.717,1072820000.0
2009-05-27 03:15:00,65.733,65.808,65.681,65.787,874990000.0
2009-05-27 03:30:00,65.801,65.93,65.784,65.865,1126730000.0
2009-05-27 03:45:00,65.893,65.914,65.857,65.88,1211810000.0
2009-05-27 04:00:00,65.904,65.924,65.876,65.908,1169630000.0
2009-05-27 04:15:00,65.934,65.934,65.821,65.823,875160000.0
2009-05-27 04:30:00,65.829,65.862,65.802,65.828,1336320000.0
2009-05-27 04:45:00,65.851,65.863,65.823,65.836,1055090000.0
2009-05-27 05:00:00,65.853,65.921,65.82,65.908,950450000.0
2009-05-27 05:15:00,65.944,65.949,65.891,65.946,854120000.0
2009-05-27 05:30:00,65.963,66.003,65.946,66.001,812870000.0
2009-05-27 05:45:00,65.997,66.038,65.938,65.941,1046030000.0
2009-05-27 06:00:00,65.937,65.974,65.898,65.955,983710000.0
2009-05-27 06:15:00,65.982,65.982,65.914,65.936,999730000.0
2009-05-27 06:30:00,65.956,65.956,65.904,65.939,1389900000.0
2009-05-27 06:45:00,65.963,65.975,65.901,65.931,1013240000.0
2009-05-27 07:00:00,65.946,65.963,65.915,65.963,1109990000.0
2009-05-27 07:15:00,65.958,65.963,65.909,65.948,1310550000.0
2009-05-27 07:30:00,65.955,65.962,65.866,65.897,1124220000.0
2009-05-27 07:45:00,65.924,65.952,65.844,65.844,197280000.0
2009-05-27 08:00:00,65.868,65.868,65.766,65.771,206590000.0
2009-05-27 08:15:00,65.764,65.774,65.638,65.653,221530000.0
2009-05-27 08:30:00,65.662,65.715,65.598,65.706,226180000.0
2009-05-27 08:45:00,65.725,65.725,65.572,65.601,184710000.0
2009-05-27 09:00:00,65.614,65.7,65.602,65.699,220600000.0
2009-05-27 09:15:00,65.713,65.738,65.64,65.648,204380000.0
2009-05-27 09:30:00,65.656,65.742,65.622,65.71,287780000.0
2009-05-27 09:45:00,65.714,65.748,65.657,65.69,1336230000.0
2009-05-27 10:00:00,65.709,65.804,65.655,65.804,1263500000.0
2009-05-27 10:15:00,65.811,65.814,65.743,65.777,1176290000.0
2009-05-27 10:30:00,65.792,65.793,65.741,65.762,1335240000.0
2009-05-27 10:45:00,65.766,65.828,65.752,65.806,1542960000.0
2009-05-27 11:00:00,65.833,65.833,65.729,65.729,1260130000.0
2009-05-27 11:15:00,65.752,65.807,65.686,65.778,1292560000.0
2009-05-27 11:30:00,65.764,65.799,65.711,65.734,1345300000.0
2009-05-27 11:45:00,65.732,65.752,65.631,65.641,1341330000.0
2009-05-27 12:00:00,65.652,65.673,65.605,65.635,1162200000.0
2009-05-27 12:15:00,65.651,65.651,65.574,65.638,1160460000.0
2009-05-27 12:30:00,65.648,65.659,65.603,65.634,849030000.0
2009-05-27 12:45:00,65.627,65.641,65.593,65.593,798990000.0
2009-05-27 13:00:00,65.6,65.656,65.584,65.643,863600000.0
2009-05-27 13:15:00,65.654,65.661,65.58,65.598,1269320000.0
2009-05-27 13:30:00,65.619,65.71,65.594,65.638,1267550000.0
2009-05-27 13:45:00,65.644,65.646,65.535,65.543,982930000.0
2009-05-27 14:00:00,65.556,65.579,65.527,65.573,1065090000.0
2009-05-27 14:15:00,65.578,65.582,65.512,65.546,1030060000.0
2009-05-27 14:30:00,65.556,65.6,65.49,65.545,1260600000.0
2009-05-27 14:45:00,65.565,65.593,65.512,65.542,1155330000.0
2009-05-27 15:00:00,65.562,65.562,65.47,65.488,359120000.0
2009-05-27 15:15:00,65.497,65.505,65.252,65.409,811150000.0
2009-05-27 15:30:00,65.436,65.436,65.344,65.398,1290230000.0
2009-05-27 15:45:00,65.407,65.495,65.345,65.477,1122780000.0
2009-05-27 16:00:00,65.501,65.501,65.363,65.434,1322180000.0
2009-05-27 16:15:00,65.436,65.539,65.436,65.522,1452150000.0
2009-05-27 16:30:00,65.534,65.616,65.515,65.539,1425120000.0
2009-05-27 16:45:00,65.554,65.594,65.498,65.591,1183280000.0
2009-05-27 17:00:00,65.619,65.625,65.54,65.577,1414120000.0
2009-05-27 17:15:00,65.597,65.611,65.496,65.501,1240110000.0
2009-05-27 17:30:00,65.506,65.584,65.486,65.488,1333460000.0
2009-05-27 17:45:00,65.514,65.538,65.372,65.418,1030610000.0
2009-05-27 18:00:00,65.449,65.476,65.398,65.404,953740000.0
2009-05-27 18:15:00,65.426,65.483,65.38,65.405,999480000.0
2009-05-27 18:30:00,65.422,65.463,65.384,65.394,759450000.0
2009-05-27 18:45:00,65.412,65.459,65.38,65.394,1023880000.0
2009-05-27 19:00:00,65.413,65.455,65.361,65.445,1301730000.0
2009-05-27 19:15:00,65.465,65.513,65.44,65.485,1213950000.0
2009-05-27 19:30:00,65.501,65.516,65.458,65.508,950300000.0
2009-05-27 19:45:00,65.525,65.583,65.501,65.525,1075080000.0
2009-05-27 20:00:00,65.553,65.553,65.431,65.458,1019050000.0
2009-05-27 20:15:00,65.48,65.54,65.455,65.466,1348170000.0
2009-05-27 20:30:00,65.501,65.55,65.459,65.543,1193340000.0
2009-05-27 20:45:00,65.563,65.574,65.456,65.473,1305090000.0
2009-05-27 21:00:00,65.492,65.501,65.453,65.492,1199370000.0
2009-05-27 21:15:00,65.502,65.503,65.422,65.449,1155830000.0
2009-05-27 21:30:00,65.465,65.475,65.413,65.438,1562210000.0
2009-05-27 21:45:00,65.463,65.503,65.434,65.469,1357560000.0
2009-05-27 22:00:00,65.479,65.492,65.442,65.459,1204790000.0
2009-05-27 22:15:00,65.483,65.511,65.444,65.473,1462500000.0
2009-05-27 22:30:00,65.504,65.522,65.447,65.496,1082300000.0
2009-05-27 22:45:00,65.533,65.534,65.49,65.503,1253030000.0
2009-05-27 23:00:00,65.535,65.539,65.39,65.405,1091250000.0
2009-05-27 23:15:00,65.428,65.428,65.335,65.384,988880000.0
2009-05-27 23:30:00,65.377,65.383,65.327,65.369,963210000.0
2009-05-27 23:45:00,65.365,65.402,65.324,65.356,723490000.0
2009-05-28 00:00:00,65.354,65.405,65.34,65.39,821040000.0
2009-05-28 00:15:00,65.414,65.423,65.388,65.416,1122730000.0
2009-05-28 00:30:00,65.412,65.495,65.401,65.481,1121160000.0
2009-05-28 00:45:00,65.505,65.514,65.474,65.479,996220000.0
2009-05-28 01:00:00,65.505,65.515,65.479,65.488,942930000.0
2009-05-28 01:15:00,65.522,65.549,65.483,65.512,795450000.0
2009-05-28 01:30:00,65.532,65.621,65.507,65.621,1160550000.0
2009-05-28 01:45:00,65.625,65.7,65.612,65.638,973530000.0
2009-05-28 02:00:00,65.595,65.816,65.55,65.591,916790000.0
2009-05-28 02:15:00,65.607,65.769,65.597,65.735,887480000.0
2009-05-28 02:30:00,65.753,65.863,65.733,65.809,1030620000.0
2009-05-28 02:45:00,65.828,65.866,65.795,65.795,1016760000.0
2009-05-28 03:00:00,65.817,65.84,65.758,65.791,1079320000.0
2009-05-28 03:15:00,65.801,65.833,65.756,65.809,870560000.0
2009-05-28 03:30:00,65.837,65.911,65.78,65.887,1125940000.0
2009-05-28 03:45:00,65.913,65.923,65.837,65.858,1213720000.0
2009-05-28 04:00:00,65.873,65.907,65.832,65.869,1125330000.0
2009-05-28 04:15:00,65.893,65.934,65.858,65.862,894940000.0
2009-05-28 04:30:00,65.893,65.912,65.809,65.823,1330350000.0
2009-05-28 04:45:00,65.834,65.846,65.783,65.819,1063420000.0
2009-05-28 05:00:00,65.843,65.843,65.788,65.8,938510000.0
2009-05-28 05:15:00,65.804,65.847,65.802,65.818,859730000.0
2009-05-28 05:30:00,65.841,65.949,65.794,65.935,815340000.0
2009-05-28 05:45:00,65.951,66.025,65.933,65.988,1032110000.0
2009-05-28 06:00:00,66.0,66.142,65.988,66.085,985140000.0
2009-05-28 06:15:00,66.093,66.155,66.033,66.086,971650000.0
2009-05-28 06:30:00,66.097,66.195,66.073,66.195,1393620000.0
2009-05-28 06:45:00,66.204,66.254,66.125,66.147,997450000.0
2009-05-28 07:00:00,66.146,66.207,66.141,66.183,1139570000.0
2009-05-28 07:15:00,66.18,66.192,66.117,66.165,1284010000.0
2009-05-28 07:30:00,66.163,66.164,66.131,66.14,1111020000.0
2009-05-28 07:45:00,66.158,66.256,66.138,66.179,201140000.0
2009-05-28 08:00:00,66.205,66.351,66.178,66.284,223660000.0
2009-05-28 08:15:00,66.295,66.4,66.286,66.393,179740000.0
2009-05-28 08:30:00,66.412,66.491,66.368,66.48,226050000.0
2009-05-28 08:45:00,66.478,66.643,66.456,66.64,198670000.0
2009-05-28 09:00:00,66.671,66.671,66.469,66.469,203190000.0
2009-05-28 09:15:00,66.48,66.498,66.443,66.469,225980000.0
2009-05-28 09:30:00,66.478,66.491,66.418,66.425,275590000.0
2009-05-28 09:45:00,66.437,66.5,66.387,66.461,1326140000.0
2009-05-28 10:00:00,66.475,66.513,66.412,66.461,1228170000.0
2009-05-28 10:15:00,66.468,66.531,66.457,66.516,1171050000.0
2009-05-28 10:30:00,66.526,66.542,66.46,66.46,1327520000.0
2009-05-28 10:45:00,66.492,66.528,66.442,66.485,1520400000.0
2009-05-28 11:00:00,66.512,66.514,66.447,66.447,1242520000.0
2009-05-28 11:15:00,66.48,66.656,66.46,66.634,1252610000.0
2009-05-28 11:30:00,66.645,66.66,66.567,66.607,1331880000.0
2009-05-28 11:45:00,66.614,66.643,66.577,66.592,1335740000.0
2009-05-28 12:00:00,66.613,66.685,66.54,66.658,1122900000.0
2009-05-28 12:15:00,66.682,66.713,66.637,66.663,1153100000.0
2009-05-28 12:30:00,66.669,66.733,66.655,66.682,816280000.0
2009-05-28 12:45:00,66.674,66.703,66.637,66.649,798270000.0
2009-05-28 13:00:00,66.665,66.688,66.607,66.664,896190000.0
2009-05-28 13:15:00,66.683,66.684,66.553,66.568,1237330000.0
2009-05-28 13:30:00,66.575,66.614,66.541,66.58,1273970000.0
2009-05-28 13:45:00,66.612,66.625,66.556,66.602,986010000.0
2009-05-28 14:00:00,66.619,66.643,66.57,66.626,1060650000.0
2009-05-28 14:15:00,66.642,66.714,66.616,66.688,1002440000.0
2009-05-28 14:30:00,66.702,66.732,66.603,66.716,1219950000.0
2009-05-28 14:45:00,66.736,66.82,66.712,66.778,1102570000.0
2009-05-28 15:00:00,66.773,66.862,66.769,66.775,364870000.0
2009-05-28 15:15:00,66.786,66.842,66.669,66.714,786660000.0
2009-05-28 15:30:00,66.73,66.736,66.607,66.648,1276080000.0
2009-05-28 15:45:00,66.656,66.731,66.605,66.68,1118970000.0
2009-05-28 16:00:00,66.676,66.712,66.552,66.601,1326130000.0
2009-05-28 16:15:00,66.624,66.674,66.573,66.573,1430130000.0
2009-05-28 16:30:00,66.581,66.604,66.54,66.561,1418350000.0
2009-05-28 16:45:00,66.585,66.628,66.532,66.588,1186630000.0
2009-05-28 17:00:00,66.612,66.612,66.502,66.564,1416420000.0
2009-05-28 17:15:00,66.583,66.586,66.515,66.545,1223920000.0
2009-05-28 17:30:00,66.572,66.604,66.517,66.565,1319410000.0
2009-05-28 17:45:00,66.583,66.652,66.547,66.605,1017780000.0
2009-05-28 18:00:00,66.633,66.633,66.504,66.585,933910000.0
2009-05-28 18:15:00,66.605,66.605,66.541,66.579,951320000.0
2009-05-28 18:30:00,66.597,66.615,66.569,66.605,681680000.0
2009-05-28 18:45:00,66.624,66.699,66.579,66.665,1047140000.0
2009-05-28 19:00:00,66.671,66.671,66.585,66.618,1353870000.0
2009-05-28 19:15:00,66.626,66.658,66.552,66.603,1279020000.0
2009-05-28 19:30:00,66.611,66.673,66.594,66.657,1000880000.0
2009-05-28 19:45:00,66.665,66.711,66.618,66.658,1113510000.0
2009-05-28 20:00:00,66.672,66.702,66.593,66.67,1054010000.0
2009-05-28 20:15:00,66.682,66.715,66.631,66.631,1433730000.0
2009-05-28 20:30:00,66.663,66.702,66.62,66.694,1241380000.0
2009-05-28 20:45:00,66.705,66.722,66.595,66.607,1313970000.0
2009-05-28 21:00:00,66.628,66.66,66.601,66.621,1149310000.0
2009-05-28 21:15:00,66.629,66.661,66.602,66.657,1227740000.0
2009-05-28 21:30:00,66.661,66.699,66.618,66.63,1657290000.0
2009-05-28 21:45:00,66.653,66.712,66.625,66.661,1415270000.0
2009-05-28 22:00:00,66.672,66.672,66.599,66.615,1269940000.0
2009-05-28 22:15:00,66.636,66.643,66.594,66.612,1474230000.0
2009-05-28 22:30:00,66.646,66.646,66.559,66.57,1173830000.0
2009-05-28 22:45:00,66.589,66.625,66.539,66.625,1154840000.0
2009-05-28 23:00:00,66.629,66.636,66.595,66.624,906060000.0
2009-05-28 23:15:00,66.636,66.73,66.627,66.719,859550000.0
2009-05-28 23:30:00,66.736,66.736,66.648,66.653,888000000.0
2009-05-28 23:45:00,66.674,66.744,66.633,66.696,677930000.0
2009-05-29 00:00:00,66.718,66.718,66.572,66.597,661950000.0
2009-05-29 00:15:00,66.627,66.627,66.556,66.586,1219620000.0
2009-05-29 00:30:00,66.607,66.647,66.594,66.641,762830000.0
2009-05-29 00:45:00,66.668,66.692,66.573,66.573,787740000.0
2009-05-29 01:00:00,66.597,66.645,66.579,66.621,797730000.0
2009-05-29 01:15:00,66.645,66.653,66.571,66.598,847160000.0
2009-05-29 01:30:00,66.62,66.637,66.549,66.559,1151750000.0
2009-05-29 01:45:00,66.574,66.594,66.512,66.541,909870000.0
2009-05-29 02:00:00,66.507,66.516,66.4,66.427,905870000.0
2009-05-29 02:15:00,66.442,66.458,66.384,66.431,810310000.0
2009-05-29 02:30:00,66.446,66.453,66.33,66.366,929280000.0
2009-05-29 02:45:00,66.394,66.424,66.327,66.358,910580000.0
2009-05-29 03:00:00,66.382,66.415,66.32,66.32,967720000.0
2009-05-29 03:15:00,66.341,66.384,66.282,66.367,791320000.0
2009-05-29 03:30:00,66.366,66.366,66.293,66.336,998990000.0
2009-05-29 03:45:00,66.347,66.389,66.31,66.336,1092730000.0
2009-05-29 04:00:00,66.354,66.383,66.32,66.376,1049520000.0
2009-05-29 04:15:00,66.403,66.403,66.344,66.358,799610000.0
2009-05-29 04:30:00,66.376,66.392,66.331,66.376,1182270000.0
2009-05-29 04:45:00,66.382,66.405,66.343,66.39,760850000.0
2009-05-29 05:00:00,66.393,66.402,66.351,66.378,826270000.0
2009-05-29 05:15:00,66.385,66.392,66.342,66.364,731130000.0
2009-05-29 05:30:00,66.367,66.396,66.343,66.362,789510000.0
2009-05-29 05:45:00,66.38,66.393,66.341,66.357,1001690000.0
2009-05-29 06:00:00,66.366,66.47,66.341,66.445,986640000.0
2009-05-29 06:15:00,66.447,66.481,66.431,66.458,793920000.0
2009-05-29 06:30:00,66.474,66.612,66.456,66.581,1401120000.0
2009-05-29 06:45:00,66.581,66.581,66.48,66.548,1043110000.0
2009-05-29 07:00:00,66.571,66.601,66.523,66.558,1164120000.0
2009-05-29 07:15:00,66.552,66.594,66.54,66.548,1314840000.0
2009-05-29 07:30:00,66.565,66.591,66.546,66.575,1142010000.0
2009-05-29 07:45:00,66.58,66.601,66.559,66.597,190040000.0
2009-05-29 08:00:00,66.605,66.743,66.571,66.736,202280000.0
2009-05-29 08:15:00,66.752,66.794,66.733,66.769,217960000.0
2009-05-29 08:30:00,66.783,66.783,66.698,66.753,212500000.0
2009-05-29 08:45:00,66.758,66.895,66.735,66.864,208960000.0
2009-05-29 09:00:00,66.879,66.888,66.833,66.857,210650000.0
2009-05-29 09:15:00,66.865,66.865,66.698,66.727,222500000.0
2009-05-29 09:30:00,66.744,66.765,66.701,66.751,283720000.0
2009-05-29 09:45:00,66.769,66.782,66.568,66.595,1371010000.0
2009-05-29 10:00:00,66.606,66.606,66.485,66.515,1283440000.0
2009-05-29 10:15:00,66.522,66.576,66.513,66.575,1206190000.0
2009-05-29 10:30:00,66.585,66.609,66.539,66.583,1384290000.0
2009-05-29 10:45:00,66.59,66.655,66.574,66.644,1601650000.0
2009-05-29 11:00:00,66.653,66.663,66.47,66.47,1277400000.0
2009-05-29 11:15:00,66.493,66.493,66.324,66.347,1325300000.0
2009-05-29 11:30:00,66.37,66.482,66.283,66.428,1344750000.0
2009-05-29 11:45:00,66.437,66.484,66.403,66.447,1357640000.0
2009-05-29 12:00:00,66.467,66.511,66.377,66.438,1151320000.0
2009-05-29 12:15:00,66.453,66.512,66.431,66.455,1198400000.0
2009-05-29 12:30:00,66.451,66.473,66.284,66.372,877850000.0
2009-05-29 12:45:00,66.385,66.387,66.294,66.294,775890000.0
2009-05-29 13:00:00,66.316,66.372,66.279,66.342,886570000.0
2009-05-29 13:15:00,66.362,66.403,66.335,66.369,1280420000.0
2009-05-29 13:30:00,66.371,66.393,66.308,66.366,1271780000.0
2009-05-29 13:45:00,66.37,66.445,66.355,66.39,1011140000.0
2009-05-29 14:00:00,66.416,66.504,66.391,66.408,1103700000.0
2009-05-29 14:15:00,66.421,66.47,66.367,66.446,1068610000.0
2009-05-29 14:30:00,66.45,66.45,66.24,66.27,1224590000.0
2009-05-29 14:45:00,66.287,66.287,66.156,66.208,1134580000.0
2009-05-29 15:00:00,66.225,66.243,66.2,66.24,382370000.0
2009-05-29 15:15:00,66.22,66.353,66.22,66.304,814780000.0
2009-05-29 15:30:00,66.333,66.353,66.254,66.269,1310980000.0
2009-05-29 15:45:00,66.292,66.293,66.192,66.213,1151310000.0
2009-05-29 16:00:00,66.196,66.225,66.172,66.176,1364710000.0
2009-05-29 16:15:00,66.179,66.189,66.02,66.079,1490640000.0
2009-05-29 16:30:00,66.099,66.118,66.043,66.097,1450600000.0
2009-05-29 16:45:00,66.118,66.159,65.871,66.017,1232750000.0
2009-05-29 17:00:00,66.001,66.159,65.98,66.048,1428050000.0
2009-05-29 17:15:00,66.052,66.052,65.973,66.017,1238730000.0
2009-05-29 17:30:00,66.026,66.084,65.997,66.074,1330590000.0
2009-05-29 17:45:00,66.068,66.112,66.025,66.065,1036000000.0
2009-05-29 18:00:00,66.063,66.088,66.005,66.028,960480000.0
2009-05-29 18:15:00,66.037,66.102,66.019,66.055,1015580000.0
2009-05-29 18:30:00,66.075,66.106,66.013,66.013,776400000.0
2009-05-29 18:45:00,66.036,66.086,66.018,66.085,1039950000.0
2009-05-29 19:00:00,66.094,66.094,66.005,66.018,1324670000.0
2009-05-29 19:15:00,66.034,66.064,66.009,66.015,1254650000.0
2009-05-29 19:30:00,66.024,66.071,65.994,66.054,965450000.0
2009-05-29 19:45:00,66.067,66.095,66.034,66.051,1058490000.0
2009-05-29 20:00:00,66.063,66.093,66.01,66.01,1067600000.0
2009-05-29 20:15:00,66.032,66.032,65.942,65.946,1426710000.0
2009-05-29 20:30:00,65.964,65.964,65.775,65.787,1244500000.0
2009-05-29 20:45:00,65.796,65.853,65.777,65.812,1365100000.0
2009-05-29 21:00:00,65.834,65.881,65.815,65.844,1298630000.0
2009-05-29 21:15:00,65.871,65.872,65.806,65.808,1030460000.0
2009-05-29 21:30:00,65.823,65.913,65.802,65.897,1517480000.0
2009-05-29 21:45:00,65.905,65.943,65.875,65.927,1453030000.0
2009-05-29 22:00:00,65.942,65.943,65.891,65.924,1179860000.0
2009-05-29 22:15:00,65.937,65.937,65.878,65.898,1458120000.0
2009-05-29 22:30:00,65.909,65.936,65.889,65.906,1070420000.0
2009-05-29 22:45:00,65.905,65.955,65.893,65.955,1053400000.0
2009-06-01 02:00:00,66.07,66.093,65.979,66.03,851590000.0
2009-06-01 02:15:00,66.052,66.086,66.001,66.048,1365500000.0
2009-06-01 02:30:00,66.064,66.07,65.967,65.989,977060000.0
2009-06-01 02:45:00,65.996,65.996,65.783,65.803,1000970000.0
2009-06-01 03:00:00,65.797,65.86,65.751,65.82,1053470000.0
2009-06-01 03:15:00,65.827,65.887,65.753,65.774,1195890000.0
2009-06-01 03:30:00,65.805,65.819,65.754,65.768,1293390000.0
2009-06-01 03:45:00,65.785,65.866,65.754,65.816,917810000.0
2009-06-01 04:00:00,65.824,65.899,65.804,65.846,721110000.0
2009-06-01 04:15:00,65.856,65.911,65.825,65.841,966690000.0
2009-06-01 04:30:00,65.854,65.863,65.812,65.831,1042650000.0
2009-06-01 04:45:00,65.843,65.848,65.744,65.785,1055220000.0
2009-06-01 05:00:00,65.809,65.865,65.784,65.818,1351700000.0
2009-06-01 05:15:00,65.811,65.819,65.747,65.763,1246930000.0
2009-06-01 05:30:00,65.77,65.8,65.758,65.785,1470710000.0
2009-06-01 05:45:00,65.798,65.89,65.767,65.877,1261600000.0
2009-06-01 06:00:00,65.9,65.912,65.836,65.858,1494620000.0
2009-06-01 06:15:00,65.862,65.981,65.833,65.981,1600690000.0
2009-06-01 06:30:00,65.972,65.983,65.909,65.936,1219110000.0
2009-06-01 06:45:00,65.959,66.042,65.941,66.01,1289930000.0
2009-06-01 07:00:00,66.025,66.026,65.984,66.011,1358390000.0
2009-06-01 07:15:00,65.998,66.066,65.995,66.022,1210800000.0
2009-06-01 07:30:00,66.042,66.062,65.97,66.059,1468730000.0
2009-06-01 07:45:00,66.074,66.093,65.993,66.047,1068180000.0
2009-06-01 08:00:00,66.066,66.101,66.023,66.054,1118270000.0
2009-06-01 08:15:00,66.074,66.12,66.042,66.057,958750000.0
2009-06-01 08:30:00,66.067,66.135,66.043,66.099,1285030000.0
2009-06-01 08:45:00,66.11,66.11,65.985,66.018,1366400000.0
2009-06-01 09:00:00,66.053,66.098,65.97,66.043,1065150000.0
2009-06-01 09:15:00,66.061,66.082,65.935,65.936,776140000.0
2009-06-01 09:30:00,65.921,65.937,65.821,65.867,1040060000.0
2009-06-01 09:45:00,65.868,65.89,65.802,65.869,1000030000.0
2009-06-01 10:00:00,65.879,65.897,65.767,65.777,1093410000.0
2009-06-01 10:15:00,65.788,65.914,65.766,65.799,1386840000.0
2009-06-01 10:30:00,65.817,65.84,65.759,65.79,1302150000.0
2009-06-01 10:45:00,65.783,65.788,65.649,65.661,1470360000.0
2009-06-01 11:00:00,65.669,65.802,65.636,65.787,1261660000.0
2009-06-01 11:15:00,65.828,65.834,65.684,65.69,1516390000.0
2009-06-01 11:30:00,65.703,65.771,65.703,65.752,1534630000.0
2009-06-01 11:45:00,65.769,65.786,65.713,65.778,1373950000.0
2009-06-01 12:00:00,65.781,65.875,65.769,65.867,1188820000.0
2009-06-01 12:15:00,65.872,65.941,65.85,65.913,1318540000.0
2009-06-01 12:30:00,65.904,65.907,65.827,65.863,827050000.0
2009-06-01 12:45:00,65.896,65.918,65.85,65.908,331220000.0
2009-06-01 13:00:00,65.917,65.939,65.875,65.917,1160780000.0
2009-06-01 13:15:00,65.93,65.979,65.9,65.958,1258750000.0
2009-06-01 13:30:00,65.982,66.037,65.901,65.906,1023150000.0
2009-06-01 13:45:00,65.945,65.981,65.916,65.941,1069200000.0
2009-06-01 14:00:00,65.943,65.962,65.859,65.889,1017840000.0
2009-06-01 14:15:00,65.907,65.998,65.892,65.989,1290110000.0
2009-06-01 14:30:00,66.028,66.279,65.993,66.219,1282470000.0
2009-06-01 14:45:00,66.241,66.339,66.196,66.242,901270000.0
2009-06-01 15:00:00,66.246,66.48,66.236,66.48,820230000.0
2009-06-01 15:15:00,66.492,66.492,66.353,66.399,864620000.0
2009-06-01 15:30:00,66.415,66.449,66.352,66.401,1192940000.0
2009-06-01 15:45:00,66.406,66.528,66.368,66.495,1162590000.0
2009-06-01 16:00:00,66.528,66.904,66.504,66.804,1333840000.0
2009-06-01 16:15:00,66.819,66.944,66.785,66.888,1374080000.0
2009-06-01 16:30:00,66.91,66.924,66.835,66.862,1289980000.0
2009-06-01 16:45:00,66.87,67.074,66.816,67.054,1301470000.0
2009-06-01 17:00:00,67.068,67.12,67.004,67.033,1577180000.0
2009-06-01 17:15:00,67.034,67.069,66.936,67.06,1348920000.0
2009-06-01 17:30:00,67.054,67.081,66.968,66.968,1201900000.0
2009-06-01 17:45:00,66.988,67.008,66.896,66.904,1270180000.0
2009-06-01 18:00:00,66.9,66.903,66.734,66.847,1357900000.0
2009-06-01 18:15:00,66.869,66.875,66.752,66.795,270600000.0
2009-06-01 18:30:00,66.813,67.004,66.799,66.956,203730000.0
2009-06-01 18:45:00,66.968,66.968,66.816,66.942,199630000.0
2009-06-01 19:00:00,66.948,66.964,66.906,66.924,167480000.0
2009-06-01 19:15:00,66.925,66.944,66.883,66.934,163590000.0
2009-06-01 19:30:00,66.935,66.937,66.783,66.797,139310000.0
2009-06-01 19:45:00,66.811,66.872,66.786,66.822,191940000.0
2009-06-01 20:00:00,66.847,66.869,66.825,66.845,149570000.0
2009-06-01 20:15:00,66.858,66.962,66.835,66.956,1057350000.0
2009-06-01 20:30:00,66.947,66.968,66.9,66.929,1209150000.0
2009-06-01 20:45:00,66.953,66.954,66.886,66.906,951860000.0
2009-06-01 21:00:00,66.923,66.988,66.878,66.949,952520000.0
2009-06-01 21:15:00,66.969,67.056,66.932,67.044,1395810000.0
2009-06-01 21:30:00,67.047,67.125,67.031,67.08,962710000.0
2009-06-01 21:45:00,67.077,67.077,66.959,66.978,971890000.0
2009-06-01 22:00:00,66.979,67.013,66.901,66.965,1038900000.0
2009-06-01 22:15:00,66.998,67.0,66.958,66.977,787540000.0
2009-06-01 22:30:00,66.991,67.007,66.973,67.007,732320000.0
2009-06-01 22:45:00,67.023,67.028,66.925,66.942,803790000.0
2009-06-01 23:00:00,66.9,66.955,66.889,66.895,989820000.0
2009-06-01 23:15:00,66.924,66.951,66.826,66.928,1249080000.0
2009-06-01 23:30:00,66.937,66.974,66.918,66.965,812360000.0
2009-06-01 23:45:00,66.974,66.974,66.873,66.924,1070080000.0
2009-06-02 00:00:00,66.94,67.007,66.931,66.958,1099050000.0
2009-06-02 00:15:00,66.976,66.996,66.937,66.964,974400000.0
2009-06-02 00:30:00,66.959,66.964,66.91,66.923,734920000.0
2009-06-02 00:45:00,66.939,66.999,66.913,66.916,923600000.0
2009-06-02 01:00:00,66.934,66.946,66.821,66.831,860660000.0
2009-06-02 01:15:00,66.814,66.937,66.814,66.906,890040000.0
2009-06-02 01:30:00,66.928,66.931,66.882,66.904,774500000.0
2009-06-02 01:45:00,66.887,66.965,66.855,66.934,894990000.0
2009-06-02 02:00:00,66.925,66.95,66.694,66.694,831230000.0
2009-06-02 02:15:00,66.715,66.733,66.681,66.713,957140000.0
2009-06-02 02:30:00,66.73,66.735,66.613,66.713,1228890000.0
2009-06-02 02:45:00,66.706,66.853,66.688,66.837,921740000.0
2009-06-02 03:00:00,66.855,66.894,66.771,66.813,950810000.0
2009-06-02 03:15:00,66.827,66.917,66.784,66.911,919460000.0
2009-06-02 03:30:00,66.933,67.075,66.902,66.977,740610000.0
2009-06-02 03:45:00,67.002,67.004,66.92,66.94,920220000.0
2009-06-02 04:00:00,66.948,66.961,66.861,66.884,692440000.0
2009-06-02 04:15:00,66.902,66.905,66.852,66.862,809770000.0
2009-06-02 04:30:00,66.887,66.887,66.821,66.848,959230000.0
2009-06-02 04:45:00,66.846,66.855,66.813,66.847,830300000.0
2009-06-02 05:00:00,66.856,66.89,66.823,66.843,909300000.0
2009-06-02 05:15:00,66.863,66.899,66.804,66.861,928920000.0
2009-06-02 05:30:00,66.875,66.908,66.856,66.887,747280000.0
2009-06-02 05:45:00,66.894,66.894,66.826,66.858,1165480000.0
2009-06-02 06:00:00,66.875,66.884,66.819,66.838,973230000.0
2009-06-02 06:15:00,66.852,66.854,66.782,66.791,1025510000.0
2009-06-02 06:30:00,66.805,66.866,66.796,66.861,936590000.0
2009-06-02 06:45:00,66.856,66.951,66.839,66.938,976390000.0
2009-06-02 07:00:00,66.954,66.955,66.865,66.872,1325630000.0
2009-06-02 07:15:00,66.892,66.892,66.815,66.846,1099300000.0
2009-06-02 07:30:00,66.856,66.87,66.793,66.806,1095280000.0
2009-06-02 07:45:00,66.805,66.823,66.743,66.749,944020000.0
2009-06-02 08:00:00,66.758,66.758,66.605,66.717,1291930000.0
2009-06-02 08:15:00,66.744,66.78,66.706,66.768,1089150000.0
2009-06-02 08:30:00,66.776,66.803,66.721,66.75,1131500000.0
2009-06-02 08:45:00,66.762,66.762,66.597,66.634,330520000.0
2009-06-02 09:00:00,66.64,66.732,66.613,66.712,194760000.0
2009-06-02 09:15:00,66.743,66.743,66.681,66.717,195740000.0
2009-06-02 09:30:00,66.727,66.783,66.651,66.735,225680000.0
2009-06-02 09:45:00,66.76,66.887,66.729,66.868,222510000.0
2009-06-02 10:00:00,66.881,66.933,66.855,66.867,216420000.0
2009-06-02 10:15:00,66.884,66.901,66.843,66.873,214230000.0
2009-06-02 10:30:00,66.887,66.921,66.856,66.908,219420000.0
2009-06-02 10:45:00,66.924,66.945,66.797,66.797,228290000.0
2009-06-02 11:00:00,66.815,66.878,66.778,66.843,214490000.0
2009-06-02 11:15:00,66.87,66.872,66.731,66.755,204800000.0
2009-06-02 11:30:00,66.753,66.782,66.626,66.703,213110000.0
2009-06-02 11:45:00,66.732,66.743,66.494,66.611,222680000.0
2009-06-02 12:00:00,66.61,66.706,66.604,66.67,219350000.0
2009-06-02 12:15:00,66.685,66.686,66.5,66.563,206990000.0
2009-06-02 12:30:00,66.577,66.601,66.429,66.483,204650000.0
2009-06-02 12:45:00,66.483,66.496,66.37,66.412,227020000.0
2009-06-02 13:00:00,66.442,66.534,66.384,66.51,213010000.0
2009-06-02 13:15:00,66.519,66.522,66.475,66.479,205320000.0
2009-06-02 13:30:00,66.501,66.501,66.2,66.291,215660000.0
2009-06-02 13:45:00,66.316,66.335,66.264,66.305,208970000.0
2009-06-02 14:00:00,66.344,66.442,66.297,66.382,216950000.0
2009-06-02 14:15:00,66.387,66.459,66.355,66.43,213070000.0
2009-06-02 14:30:00,66.465,66.511,66.36,66.462,176960000.0
2009-06-02 14:45:00,66.472,66.472,66.388,66.402,219050000.0
2009-06-02 15:00:00,66.423,66.501,66.388,66.476,354290000.0
2009-06-02 15:15:00,66.481,66.495,66.42,66.46,1341220000.0
2009-06-02 15:30:00,66.48,66.484,66.421,66.421,1182800000.0
2009-06-02 15:45:00,66.442,66.463,66.342,66.463,1214700000.0
2009-06-02 16:00:00,66.491,66.771,66.491,66.71,1495890000.0
2009-06-02 16:15:00,66.723,66.725,66.609,66.665,1412350000.0
2009-06-02 16:30:00,66.69,66.823,66.636,66.816,1236030000.0
2009-06-02 16:45:00,66.829,66.84,66.641,66.731,1370550000.0
2009-06-02 17:00:00,66.745,66.756,66.626,66.629,1304970000.0
2009-06-02 17:15:00,66.649,66.74,66.608,66.612,1307770000.0
2009-06-02 17:30:00,66.628,66.673,66.534,66.593,1114310000.0
2009-06-02 17:45:00,66.599,66.599,66.459,66.521,1106590000.0
2009-06-02 18:00:00,66.541,66.541,66.463,66.513,844310000.0
2009-06-02 18:15:00,66.514,66.535,66.489,66.502,771390000.0
2009-06-02 18:30:00,66.532,66.594,66.497,66.555,908180000.0
2009-06-02 18:45:00,66.574,66.591,66.537,66.584,1299160000.0
2009-06-02 19:00:00,66.594,66.623,66.536,66.611,1221830000.0
2009-06-02 19:15:00,66.635,66.673,66.605,66.62,1046230000.0
2009-06-02 19:30:00,66.624,66.649,66.569,66.605,1080160000.0
2009-06-02 19:45:00,66.634,66.646,66.585,66.607,904310000.0
2009-06-02 20:00:00,66.619,66.653,66.599,66.646,1289240000.0
2009-06-02 20:15:00,66.665,66.692,66.612,66.654,1180010000.0
2009-06-02 20:30:00,66.662,66.666,66.545,66.576,1087940000.0
2009-06-02 20:45:00,66.596,66.596,66.491,66.509,1374600000.0
2009-06-02 21:00:00,66.515,66.542,66.489,66.515,1237150000.0
2009-06-02 21:15:00,66.519,66.519,66.419,66.44,1254820000.0
2009-06-02 21:30:00,66.473,66.496,66.425,66.475,1636020000.0
2009-06-02 21:45:00,66.503,66.503,66.447,66.47,1504530000.0
2009-06-02 22:00:00,66.493,66.508,66.471,66.482,1189230000.0
2009-06-02 22:15:00,66.493,66.536,66.465,66.528,1479930000.0
2009-06-02 22:30:00,66.554,66.6,66.53,66.592,1352530000.0
2009-06-02 22:45:00,66.595,66.614,66.545,66.588,1174740000.0
2009-06-02 23:00:00,66.606,66.624,66.541,66.541,1014420000.0
2009-06-02 23:15:00,66.555,66.56,66.496,66.529,910050000.0
2009-06-02 23:30:00,66.518,66.534,66.463,66.466,637410000.0
2009-06-02 23:45:00,66.49,66.49,66.441,66.472,445410000.0
2009-06-03 00:00:00,66.474,66.523,66.454,66.505,761410000.0
2009-06-03 00:15:00,66.524,66.529,66.485,66.502,1030590000.0
2009-06-03 00:30:00,66.499,66.506,66.417,66.446,1208650000.0
2009-06-03 00:45:00,66.453,66.495,66.441,66.483,963960000.0
2009-06-03 01:00:00,66.475,66.513,66.447,66.476,899840000.0
2009-06-03 01:15:00,66.495,66.495,66.409,66.436,894050000.0
2009-06-03 01:30:00,66.465,66.465,66.327,66.377,1357920000.0
2009-06-03 01:45:00,66.368,66.432,66.353,66.36,989970000.0
2009-06-03 02:00:00,66.376,66.432,66.352,66.378,823450000.0
2009-06-03 02:15:00,66.405,66.405,66.296,66.35,983010000.0
2009-06-03 02:30:00,66.365,66.473,66.343,66.438,1238020000.0
2009-06-03 02:45:00,66.466,66.493,66.424,66.47,916690000.0
2009-06-03 03:00:00,66.483,66.553,66.396,66.401,924370000.0
2009-06-03 03:15:00,66.421,66.427,66.365,66.401,849450000.0
2009-06-03 03:30:00,66.429,66.476,66.397,66.476,733360000.0
2009-06-03 03:45:00,66.497,66.549,66.462,66.495,920190000.0
2009-06-03 04:00:00,66.513,66.522,66.404,66.406,685640000.0
2009-06-03 04:15:00,66.42,66.437,66.368,66.437,785300000.0
2009-06-03 04:30:00,66.424,66.463,66.402,66.463,947970000.0
2009-06-03 04:45:00,66.473,66.504,66.435,66.485,820490000.0
2009-06-03 05:00:00,66.483,66.504,66.422,66.445,898130000.0
2009-06-03 05:15:00,66.454,66.474,66.425,66.449,843490000.0
2009-06-03 05:30:00,66.456,66.504,66.429,66.486,776680000.0
2009-06-03 05:45:00,66.501,66.515,66.451,66.456,1250920000.0
2009-06-03 06:00:00,66.483,66.483,66.424,66.465,992830000.0
2009-06-03 06:15:00,66.462,66.494,66.422,66.486,1042240000.0
2009-06-03 06:30:00,66.497,66.504,66.459,66.483,1027660000.0
2009-06-03 06:45:00,66.491,66.626,66.487,66.56,976010000.0
2009-06-03 07:00:00,66.584,66.614,66.537,66.584,1365920000.0
2009-06-03 07:15:00,66.594,66.617,66.575,66.591,1120080000.0
2009-06-03 07:30:00,66.616,66.753,66.563,66.729,1225040000.0
2009-06-03 07:45:00,66.738,66.81,66.711,66.737,948200000.0
2009-06-03 08:00:00,66.747,66.933,66.725,66.849,1301630000.0
2009-06-03 08:15:00,66.854,66.866,66.697,66.756,1110840000.0
2009-06-03 08:30:00,66.768,66.891,66.736,66.849,1129530000.0
2009-06-03 08:45:00,66.865,67.08,66.847,66.934,317640000.0
2009-06-03 09:00:00,66.951,67.002,66.891,66.981,207660000.0
2009-06-03 09:15:00,67.012,67.093,66.978,67.002,194150000.0
2009-06-03 09:30:00,67.027,67.027,66.929,66.934,223570000.0
2009-06-03 09:45:00,66.943,67.011,66.917,66.928,202490000.0
2009-06-03 10:00:00,66.94,66.958,66.836,66.837,224900000.0
2009-06-03 10:15:00,66.847,66.86,66.756,66.843,188940000.0
2009-06-03 10:30:00,66.86,66.861,66.694,66.787,209090000.0
2009-06-03 10:45:00,66.799,66.843,66.728,66.843,223340000.0
2009-06-03 11:00:00,66.848,66.848,66.602,66.602,228220000.0
2009-06-03 11:15:00,66.6,66.641,66.508,66.508,215410000.0
2009-06-03 11:30:00,66.521,66.564,66.463,66.517,248910000.0
2009-06-03 11:45:00,66.549,66.592,66.505,66.507,230320000.0
2009-06-03 12:00:00,66.522,66.563,66.467,66.527,220090000.0
2009-06-03 12:15:00,66.547,66.681,66.528,66.613,215060000.0
2009-06-03 12:30:00,66.633,66.664,66.523,66.547,200770000.0
2009-06-03 12:45:00,66.575,66.631,66.479,66.608,232400000.0
2009-06-03 13:00:00,66.62,66.62,66.474,66.49,211250000.0
2009-06-03 13:15:00,66.483,66.58,66.476,66.556,209850000.0
2009-06-03 13:30:00,66.548,66.602,66.506,66.566,199670000.0
2009-06-03 13:45:00,66.558,66.641,66.555,66.615,222510000.0
2009-06-03 14:00:00,66.645,66.645,66.552,66.559,229990000.0
2009-06-03 14:15:00,66.562,66.672,66.501,66.557,224690000.0
2009-06-03 14:30:00,66.565,66.565,66.489,66.527,203410000.0
2009-06-03 14:45:00,66.535,66.535,66.361,66.455,225010000.0
2009-06-03 15:00:00,66.476,66.487,66.432,66.445,350980000.0
2009-06-03 15:15:00,66.479,66.507,66.363,66.4,1349180000.0
2009-06-03 15:30:00,66.434,66.434,66.288,66.347,1196030000.0
2009-06-03 15:45:00,66.354,66.409,66.203,66.388,1208100000.0
2009-06-03 16:00:00,66.41,66.41,66.281,66.33,1514390000.0
2009-06-03 16:15:00,66.333,66.334,66.166,66.245,1426270000.0
2009-06-03 16:30:00,66.269,66.272,66.184,66.259,1251320000.0
2009-06-03 16:45:00,66.266,66.362,66.246,66.339,1352900000.0
2009-06-03 17:00:00,66.352,66.377,66.286,66.303,1308720000.0
2009-06-03 17:15:00,66.339,66.339,66.254,66.262,1308060000.0
2009-06-03 17:30:00,66.286,66.291,66.232,66.236,1103410000.0
2009-06-03 17:45:00,66.258,66.294,66.223,66.276,1110860000.0
2009-06-03 18:00:00,66.302,66.314,66.233,66.289,972710000.0
2009-06-03 18:15:00,66.307,66.307,66.243,66.286,745720000.0
2009-06-03 18:30:00,66.292,66.372,66.26,66.36,853750000.0
2009-06-03 18:45:00,66.379,66.411,66.344,66.387,1274060000.0
2009-06-03 19:00:00,66.411,66.44,66.318,66.337,1206270000.0
2009-06-03 19:15:00,66.333,66.342,66.281,66.322,1023580000.0
2009-06-03 19:30:00,66.324,66.326,66.243,66.254,1060980000.0
2009-06-03 19:45:00,66.285,66.305,66.194,66.215,1008150000.0
2009-06-03 20:00:00,66.24,66.245,66.163,66.2,1335560000.0
2009-06-03 20:15:00,66.231,66.286,66.199,66.243,1125780000.0
2009-06-03 20:30:00,66.253,66.296,66.222,66.279,1091640000.0
2009-06-03 20:45:00,66.302,66.302,66.203,66.203,1379870000.0
2009-06-03 21:00:00,66.236,66.236,66.183,66.213,1262100000.0
2009-06-03 21:15:00,66.223,66.246,66.188,66.208,1274960000.0
2009-06-03 21:30:00,66.234,66.267,66.186,66.249,1621350000.0
2009-06-03 21:45:00,66.282,66.382,66.257,66.374,1523230000.0
2009-06-03 22:00:00,66.39,66.39,66.314,66.326,1114130000.0
2009-06-03 22:15:00,66.364,66.38,66.326,66.364,1041370000.0
2009-06-03 22:30:00,66.384,66.384,66.309,66.317,1357250000.0
2009-06-03 22:45:00,66.335,66.338,66.274,66.328,619350000.0
2009-06-03 23:00:00,66.336,66.396,66.321,66.346,841540000.0
2009-06-03 23:15:00,66.363,66.379,66.273,66.329,773790000.0
2009-06-03 23:30:00,66.326,66.347,66.275,66.278,694710000.0
2009-06-03 23:45:00,66.312,66.316,66.25,66.271,612580000.0
2009-06-04 00:00:00,66.295,66.328,66.286,66.29,848780000.0
2009-06-04 00:15:00,66.334,66.334,66.259,66.296,1052830000.0
2009-06-04 00:30:00,66.284,66.299,66.235,66.278,873620000.0
2009-06-04 00:45:00,66.314,66.381,66.292,66.375,930020000.0
2009-06-04 01:00:00,66.415,66.461,66.35,66.407,1020110000.0
2009-06-04 01:15:00,66.426,66.487,66.4,66.426,970070000.0
2009-06-04 01:30:00,66.457,66.457,66.319,66.319,1154000000.0
2009-06-04 01:45:00,66.345,66.352,66.269,66.297,970590000.0
2009-06-04 02:00:00,66.298,66.462,66.293,66.456,793450000.0
2009-06-04 02:15:00,66.485,66.543,66.457,66.519,955670000.0
2009-06-04 02:30:00,66.545,66.562,66.49,66.558,1188740000.0
2009-06-04 02:45:00,66.582,66.582,66.493,66.524,907440000.0
2009-06-04 03:00:00,66.538,66.653,66.523,66.653,918370000.0
2009-06-04 03:15:00,66.674,66.691,66.604,66.636,893410000.0
2009-06-04 03:30:00,66.662,66.662,66.598,66.622,736070000.0
2009-06-04 03:45:00,66.644,66.652,66.512,66.53,912780000.0
2009-06-04 04:00:00,66.543,66.545,66.491,66.545,690320000.0
2009-06-04 04:15:00,66.531,66.599,66.502,66.502,830160000.0
2009-06-04 04:30:00,66.528,66.537,66.429,66.437,990850000.0
2009-06-04 04:45:00,66.452,66.509,66.423,66.508,828610000.0
2009-06-04 05:00:00,66.523,66.523,66.431,66.467,920020000.0
2009-06-04 05:15:00,66.476,66.51,66.442,66.489,953070000.0
2009-06-04 05:30:00,66.493,66.515,66.463,66.515,820990000.0
2009-06-04 05:45:00,66.531,66.531,66.434,66.497,1295440000.0
2009-06-04 06:00:00,66.506,66.506,66.432,66.477,955230000.0
2009-06-04 06:15:00,66.495,66.526,66.458,66.488,1010540000.0
2009-06-04 06:30:00,66.522,66.544,66.453,66.478,968990000.0
2009-06-04 06:45:00,66.485,66.485,66.429,66.451,972750000.0
2009-06-04 07:00:00,66.474,66.484,66.405,66.474,1310420000.0
2009-06-04 07:15:00,66.454,66.494,66.43,66.485,1111430000.0
2009-06-04 07:30:00,66.467,66.513,66.458,66.46,1277490000.0
2009-06-04 07:45:00,66.469,66.494,66.439,66.455,953700000.0
2009-06-04 08:00:00,66.476,66.654,66.455,66.647,1313490000.0
2009-06-04 08:15:00,66.657,66.662,66.505,66.56,1126120000.0
2009-06-04 08:30:00,66.583,66.666,66.559,66.619,1153250000.0
2009-06-04 08:45:00,66.633,66.724,66.605,66.699,306940000.0
2009-06-04 09:00:00,66.711,66.799,66.702,66.747,199490000.0
2009-06-04 09:15:00,66.768,66.774,66.709,66.746,175380000.0
2009-06-04 09:30:00,66.742,66.85,66.731,66.762,224340000.0
2009-06-04 09:45:00,66.787,66.826,66.72,66.774,204310000.0
2009-06-04 10:00:00,66.803,66.883,66.772,66.775,222190000.0
2009-06-04 10:15:00,66.783,66.85,66.766,66.817,207040000.0
2009-06-04 10:30:00,66.851,66.857,66.795,66.821,232240000.0
2009-06-04 10:45:00,66.859,66.908,66.808,66.908,230500000.0
2009-06-04 11:00:00,66.925,67.01,66.822,67.006,208220000.0
2009-06-04 11:15:00,67.037,67.075,66.966,66.975,232870000.0
2009-06-04 11:30:00,67.003,67.024,66.947,66.966,234960000.0
2009-06-04 11:45:00,66.98,67.026,66.934,66.946,235620000.0
2009-06-04 12:00:00,66.952,66.955,66.838,66.838,225600000.0
2009-06-04 12:15:00,66.854,66.888,66.795,66.878,228640000.0
2009-06-04 12:30:00,66.87,66.903,66.809,66.842,219630000.0
2009-06-04 12:45:00,66.856,66.895,66.807,66.876,214230000.0
2009-06-04 13:00:00,66.907,66.914,66.824,66.828,206560000.0
2009-06-04 13:15:00,66.851,66.914,66.812,66.835,224040000.0
2009-06-04 13:30:00,66.838,66.894,66.789,66.887,212130000.0
2009-06-04 13:45:00,66.91,66.91,66.669,66.719,228870000.0
2009-06-04 14:00:00,66.716,66.832,66.614,66.766,231220000.0
2009-06-04 14:15:00,66.775,66.803,66.684,66.738,219630000.0
2009-06-04 14:30:00,66.773,66.84,66.726,66.82,183020000.0
2009-06-04 14:45:00,66.86,66.871,66.728,66.806,219690000.0
2009-06-04 15:00:00,66.827,66.834,66.697,66.737,365250000.0
2009-06-04 15:15:00,66.75,66.75,66.494,66.581,1362360000.0
2009-06-04 15:30:00,66.614,66.614,66.514,66.52,1221440000.0
2009-06-04 15:45:00,66.532,66.57,66.471,66.518,1227690000.0
2009-06-04 16:00:00,66.526,66.566,66.445,66.488,1510820000.0
2009-06-04 16:15:00,66.496,66.53,66.42,66.494,1443730000.0
2009-06-04 16:30:00,66.499,66.562,66.451,66.458,1278120000.0
2009-06-04 16:45:00,66.481,66.647,66.47,66.616,1407870000.0
2009-06-04 17:00:00,66.633,66.671,66.595,66.597,1339290000.0
2009-06-04 17:15:00,66.621,66.683,66.584,66.623,1327980000.0
2009-06-04 17:30:00,66.644,66.703,66.602,66.665,1118010000.0
2009-06-04 17:45:00,66.668,66.675,66.571,66.607,1092220000.0
2009-06-04 18:00:00,66.612,66.612,66.452,66.46,968740000.0
2009-06-04 18:15:00,66.494,66.542,66.421,66.508,771820000.0
2009-06-04 18:30:00,66.529,66.642,66.424,66.6,909740000.0
2009-06-04 18:45:00,66.602,66.622,66.533,66.609,1271460000.0
2009-06-04 19:00:00,66.624,66.646,66.561,66.629,1220910000.0
2009-06-04 19:15:00,66.654,66.673,66.526,66.526,1051900000.0
2009-06-04 19:30:00,66.62,66.719,66.521,66.662,1063040000.0
2009-06-04 19:45:00,66.688,66.688,66.573,66.644,1004390000.0
2009-06-04 20:00:00,66.656,66.667,66.601,66.601,1364500000.0
2009-06-04 20:15:00,66.621,66.746,66.581,66.719,1138350000.0
2009-06-04 20:30:00,66.734,66.823,66.714,66.771,1072580000.0
2009-06-04 20:45:00,66.794,66.903,66.778,66.903,1325840000.0
2009-06-04 21:00:00,66.914,66.993,66.845,66.9,1221340000.0
2009-06-04 21:15:00,66.927,66.939,66.82,66.862,1213750000.0
2009-06-04 21:30:00,66.889,66.889,66.754,66.788,1536670000.0
2009-06-04 21:45:00,66.813,66.813,66.747,66.793,1443760000.0
2009-06-04 22:00:00,66.803,66.809,66.677,66.696,1260330000.0
2009-06-04 22:15:00,66.712,66.721,66.669,66.716,1310020000.0
2009-06-04 22:30:00,66.743,66.743,66.658,66.669,995400000.0
2009-06-04 22:45:00,66.685,66.687,66.624,66.624,1013500000.0
2009-06-04 23:00:00,66.646,66.68,66.599,66.636,923200000.0
2009-06-04 23:15:00,66.665,66.718,66.641,66.717,561990000.0
2009-06-04 23:30:00,66.698,66.725,66.649,66.725,746140000.0
2009-06-04 23:45:00,66.755,66.823,66.689,66.722,527450000.0
2009-06-05 00:00:00,66.741,66.741,66.694,66.705,442710000.0
2009-06-05 00:15:00,66.719,66.753,66.636,66.702,1088340000.0
2009-06-05 00:30:00,66.694,66.694,66.59,66.62,1190740000.0
2009-06-05 00:45:00,66.633,66.696,66.603,66.623,818710000.0
2009-06-05 01:00:00,66.647,66.702,66.628,66.658,1022500000.0
2009-06-05 01:15:00,66.687,66.724,66.659,66.69,871510000.0
2009-06-05 01:30:00,66.708,66.745,66.685,66.698,1333230000.0
2009-06-05 01:45:00,66.735,66.735,66.642,66.667,957240000.0
2009-06-05 02:00:00,66.659,66.716,66.643,66.698,821630000.0
2009-06-05 02:15:00,66.724,66.763,66.688,66.763,977940000.0
2009-06-05 02:30:00,66.777,66.796,66.72,66.777,1209060000.0
2009-06-05 02:45:00,66.784,66.805,66.736,66.754,946510000.0
2009-06-05 03:00:00,66.765,66.805,66.741,66.805,947860000.0
2009-06-05 03:15:00,66.797,66.85,66.792,66.808,910120000.0
2009-06-05 03:30:00,66.822,66.94,66.8,66.901,752390000.0
2009-06-05 03:45:00,66.922,66.922,66.87,66.895,952000000.0
2009-06-05 04:00:00,66.903,66.939,66.884,66.919,659840000.0
2009-06-05 04:15:00,66.935,66.935,66.871,66.871,757150000.0
2009-06-05 04:30:00,66.894,66.95,66.871,66.905,1020760000.0
2009-06-05 04:45:00,66.925,66.944,66.882,66.901,881280000.0
2009-06-05 05:00:00,66.903,66.954,66.861,66.929,947510000.0
2009-06-05 05:15:00,66.943,66.956,66.903,66.929,954580000.0
2009-06-05 05:30:00,66.933,66.961,66.886,66.933,785440000.0
2009-06-05 05:45:00,66.944,66.945,66.855,66.916,1234000000.0
2009-06-05 06:00:00,66.927,66.964,66.894,66.955,910350000.0
2009-06-05 06:15:00,66.929,66.947,66.901,66.935,941450000.0
2009-06-05 06:30:00,66.946,66.961,66.922,66.948,884460000.0
2009-06-05 06:45:00,66.954,66.985,66.922,66.976,957690000.0
2009-06-05 07:00:00,66.985,66.985,66.931,66.972,1259100000.0
2009-06-05 07:15:00,66.967,66.967,66.896,66.914,1112750000.0
2009-06-05 07:30:00,66.921,66.924,66.865,66.884,1236250000.0
2009-06-05 07:45:00,66.894,66.932,66.85,66.897,952110000.0
2009-06-05 08:00:00,66.927,66.974,66.876,66.936,1304080000.0
2009-06-05 08:15:00,66.955,66.994,66.915,66.94,1110180000.0
2009-06-05 08:30:00,66.945,67.062,66.924,67.039,1134400000.0
2009-06-05 08:45:00,67.056,67.056,66.936,66.968,326330000.0
2009-06-05 09:00:00,66.97,66.97,66.869,66.899,211340000.0
2009-06-05 09:15:00,66.911,66.992,66.898,66.938,191290000.0
2009-06-05 09:30:00,66.964,66.995,66.934,66.957,222370000.0
2009-06-05 09:45:00,66.958,67.004,66.867,66.88,205740000.0
2009-06-05 10:00:00,66.903,66.931,66.848,66.852,196570000.0
2009-06-05 10:15:00,66.87,66.895,66.823,66.869,207560000.0
2009-06-05 10:30:00,66.888,66.916,66.794,66.813,238680000.0
2009-06-05 10:45:00,66.841,66.876,66.795,66.838,228220000.0
2009-06-05 11:00:00,66.825,66.876,66.772,66.855,180140000.0
2009-06-05 11:15:00,66.861,66.91,66.839,66.89,210610000.0
2009-06-05 11:30:00,66.909,66.909,66.819,66.844,224310000.0
2009-06-05 11:45:00,66.861,66.871,66.794,66.871,224180000.0
2009-06-05 12:00:00,66.874,66.879,66.827,66.839,209050000.0
2009-06-05 12:15:00,66.842,66.857,66.792,66.815,202000000.0
2009-06-05 12:30:00,66.822,66.949,66.813,66.914,200360000.0
2009-06-05 12:45:00,66.899,66.924,66.857,66.895,224550000.0
2009-06-05 13:00:00,66.921,66.921,66.774,66.811,212540000.0
2009-06-05 13:15:00,66.835,66.835,66.753,66.767,191620000.0
2009-06-05 13:30:00,66.776,66.847,66.754,66.8,194940000.0
2009-06-05 13:45:00,66.81,66.843,66.773,66.784,205260000.0
2009-06-05 14:00:00,66.814,66.949,66.749,66.922,196140000.0
2009-06-05 14:15:00,66.927,66.933,66.844,66.844,197010000.0
2009-06-05 14:30:00,66.884,67.663,66.884,67.535,203930000.0
2009-06-05 14:45:00,67.553,67.65,67.412,67.505,222670000.0
2009-06-05 15:00:00,67.531,67.665,67.494,67.549,364840000.0
2009-06-05 15:15:00,67.529,67.559,67.34,67.456,1340040000.0
2009-06-05 15:30:00,67.447,67.525,67.377,67.399,1217430000.0
2009-06-05 15:45:00,67.427,67.459,67.207,67.289,1223730000.0
2009-06-05 16:00:00,67.312,67.346,67.061,67.125,1494420000.0
2009-06-05 16:15:00,67.141,67.38,67.134,67.348,1443560000.0
2009-06-05 16:30:00,67.369,67.464,67.286,67.343,1215280000.0
2009-06-05 16:45:00,67.352,67.485,67.346,67.464,1347140000.0
2009-06-05 17:00:00,67.478,67.577,67.453,67.475,1330790000.0
2009-06-05 17:15:00,67.474,67.634,67.393,67.535,1296770000.0
2009-06-05 17:30:00,67.535,67.582,67.463,67.574,1096870000.0
2009-06-05 17:45:00,67.585,67.585,67.489,67.577,1125930000.0
2009-06-05 18:00:00,67.582,67.591,67.532,67.56,953940000.0
2009-06-05 18:15:00,67.572,67.684,67.533,67.676,757510000.0
2009-06-05 18:30:00,67.682,67.687,67.531,67.536,867510000.0
2009-06-05 18:45:00,67.565,67.602,67.524,67.597,1189760000.0
2009-06-05 19:00:00,67.604,67.604,67.443,67.484,1053800000.0
2009-06-05 19:15:00,67.492,67.557,67.46,67.529,1041050000.0
2009-06-05 19:30:00,67.54,67.582,67.493,67.568,994790000.0
2009-06-05 19:45:00,67.574,67.595,67.521,67.566,944850000.0
2009-06-05 20:00:00,67.568,67.692,67.554,67.671,1361940000.0
2009-06-05 20:15:00,67.703,67.703,67.61,67.62,1151390000.0
2009-06-05 20:30:00,67.653,67.681,67.582,67.59,1008620000.0
2009-06-05 20:45:00,67.621,67.648,67.546,67.566,1285650000.0
2009-06-05 21:00:00,67.583,67.772,67.537,67.772,1258180000.0
2009-06-05 21:15:00,67.825,67.893,67.808,67.848,1266370000.0
2009-06-05 21:30:00,67.873,67.932,67.84,67.906,1585380000.0
2009-06-05 21:45:00,67.915,67.951,67.849,67.892,1481350000.0
2009-06-05 22:00:00,67.915,67.927,67.851,67.851,1063950000.0
2009-06-05 22:15:00,67.878,67.884,67.75,67.757,1270970000.0
2009-06-05 22:30:00,67.777,67.807,67.729,67.738,1220000000.0
2009-06-05 22:45:00,67.758,67.758,67.64,67.669,1261780000.0
2009-06-08 02:00:00,67.74,67.846,67.725,67.816,1040620000.0
2009-06-08 02:15:00,67.826,67.856,67.764,67.792,1349740000.0
2009-06-08 02:30:00,67.795,67.807,67.72,67.781,987590000.0
2009-06-08 02:45:00,67.776,67.776,67.708,67.735,994320000.0
2009-06-08 03:00:00,67.75,67.75,67.61,67.666,1019790000.0
2009-06-08 03:15:00,67.661,67.661,67.565,67.591,1208320000.0
2009-06-08 03:30:00,67.609,67.625,67.544,67.555,1281450000.0
2009-06-08 03:45:00,67.551,67.574,67.516,67.558,896750000.0
2009-06-08 04:00:00,67.57,67.596,67.545,67.56,721050000.0
2009-06-08 04:15:00,67.577,67.579,67.496,67.52,971070000.0
2009-06-08 04:30:00,67.539,67.604,67.518,67.599,1052490000.0
2009-06-08 04:45:00,67.6,67.603,67.545,67.585,1102460000.0
2009-06-08 05:00:00,67.593,67.6,67.542,67.555,1229440000.0
2009-06-08 05:15:00,67.563,67.582,67.52,67.555,1356260000.0
2009-06-08 05:30:00,67.581,67.652,67.543,67.605,1483030000.0
2009-06-08 05:45:00,67.604,67.623,67.564,67.602,1289890000.0
2009-06-08 06:00:00,67.622,67.622,67.571,67.586,1513710000.0
2009-06-08 06:15:00,67.591,67.594,67.518,67.564,1610350000.0
2009-06-08 06:30:00,67.571,67.583,67.478,67.49,1259950000.0
2009-06-08 06:45:00,67.494,67.549,67.47,67.529,1253570000.0
2009-06-08 07:00:00,67.528,67.582,67.493,67.577,1393250000.0
2009-06-08 07:15:00,67.573,67.603,67.545,67.565,1075710000.0
2009-06-08 07:30:00,67.583,67.624,67.546,67.614,1161210000.0
2009-06-08 07:45:00,67.622,67.659,67.604,67.632,1354170000.0
2009-06-08 08:00:00,67.638,67.643,67.476,67.519,1009990000.0
2009-06-08 08:15:00,67.512,67.552,67.471,67.493,1065960000.0
2009-06-08 08:30:00,67.511,67.569,67.457,67.533,1072440000.0
2009-06-08 08:45:00,67.526,67.602,67.494,67.602,1248120000.0
2009-06-08 09:00:00,67.608,67.622,67.521,67.534,1289680000.0
2009-06-08 09:15:00,67.572,67.591,67.427,67.461,933010000.0
2009-06-08 09:30:00,67.477,67.545,67.433,67.457,786390000.0
2009-06-08 09:45:00,67.487,67.528,67.348,67.445,987560000.0
2009-06-08 10:00:00,67.418,67.489,67.383,67.468,1094400000.0
2009-06-08 10:15:00,67.499,67.499,67.254,67.269,1140230000.0
2009-06-08 10:30:00,67.283,67.362,67.237,67.276,1307590000.0
2009-06-08 10:45:00,67.291,67.364,67.211,67.348,1342550000.0
2009-06-08 11:00:00,67.336,67.464,67.259,67.453,1356260000.0
2009-06-08 11:15:00,67.446,67.453,67.354,67.452,1282740000.0
2009-06-08 11:30:00,67.467,67.471,67.371,67.428,1465300000.0
2009-06-08 11:45:00,67.439,67.455,67.352,67.416,1489910000.0
2009-06-08 12:00:00,67.435,67.47,67.395,67.45,1195730000.0
2009-06-08 12:15:00,67.483,67.512,67.432,67.433,1248140000.0
2009-06-08 12:30:00,67.438,67.535,67.408,67.535,1384280000.0
2009-06-08 12:45:00,67.553,67.553,67.45,67.466,355520000.0
2009-06-08 13:00:00,67.484,67.56,67.447,67.544,197990000.0
2009-06-08 13:15:00,67.546,67.6,67.515,67.563,156210000.0
2009-06-08 13:30:00,67.559,67.575,67.439,67.465,215480000.0
2009-06-08 13:45:00,67.465,67.535,67.378,67.41,194210000.0
2009-06-08 14:00:00,67.416,67.501,67.391,67.439,209230000.0
2009-06-08 14:15:00,67.465,67.491,67.379,67.429,210240000.0
2009-06-08 14:30:00,67.428,67.467,67.376,67.409,178660000.0
2009-06-08 14:45:00,67.418,67.418,67.323,67.387,200420000.0
2009-06-08 15:00:00,67.395,67.541,67.374,67.492,217060000.0
2009-06-08 15:15:00,67.514,67.514,67.405,67.45,188500000.0
2009-06-08 15:30:00,67.449,67.484,67.41,67.457,198630000.0
2009-06-08 15:45:00,67.472,67.49,67.352,67.437,211120000.0
2009-06-08 16:00:00,67.444,67.573,67.422,67.505,224390000.0
2009-06-08 16:15:00,67.517,67.557,67.454,67.512,216820000.0
2009-06-08 16:30:00,67.524,67.634,67.482,67.604,208080000.0
2009-06-08 16:45:00,67.601,67.659,67.57,67.649,190330000.0
2009-06-08 17:00:00,67.633,67.67,67.57,67.59,214690000.0
2009-06-08 17:15:00,67.56,67.572,67.498,67.555,191200000.0
2009-06-08 17:30:00,67.575,67.596,67.469,67.497,207810000.0
2009-06-08 17:45:00,67.51,67.582,67.463,67.579,205940000.0
2009-06-08 18:00:00,67.584,67.585,67.47,67.505,208620000.0
2009-06-08 18:15:00,67.522,67.596,67.496,67.592,209610000.0
2009-06-08 18:30:00,67.583,67.597,67.466,67.538,174550000.0
2009-06-08 18:45:00,67.545,67.555,67.48,67.489,179130000.0
2009-06-08 19:00:00,67.481,67.568,67.462,67.537,258050000.0
2009-06-08 19:15:00,67.543,67.548,67.473,67.49,981770000.0
2009-06-08 19:30:00,67.5,67.5,67.409,67.425,1041990000.0
2009-06-08 19:45:00,67.45,67.496,67.408,67.463,1269700000.0
2009-06-08 20:00:00,67.473,67.572,67.453,67.563,863970000.0
2009-06-08 20:15:00,67.546,67.561,67.486,67.49,1156020000.0
2009-06-08 20:30:00,67.523,67.598,67.5,67.571,1090030000.0
2009-06-08 20:45:00,67.579,67.579,67.465,67.477,1308950000.0
2009-06-08 21:00:00,67.489,67.528,67.467,67.509,968450000.0
2009-06-08 21:15:00,67.52,67.579,67.483,67.551,1000800000.0
2009-06-08 21:30:00,67.553,67.594,67.531,67.577,1008980000.0
2009-06-08 21:45:00,67.574,67.576,67.518,67.55,939880000.0
2009-06-08 22:00:00,67.561,67.64,67.533,67.632,1285030000.0
2009-06-08 22:15:00,67.632,67.634,67.591,67.615,799900000.0
2009-06-08 22:30:00,67.623,67.634,67.572,67.604,885240000.0
2009-06-08 22:45:00,67.623,67.63,67.566,67.58,874390000.0
2009-06-08 23:00:00,67.594,67.631,67.55,67.578,803010000.0
2009-06-08 23:15:00,67.605,67.606,67.523,67.543,928290000.0
2009-06-08 23:30:00,67.553,67.556,67.513,67.552,772540000.0
2009-06-08 23:45:00,67.559,67.579,67.523,67.528,647170000.0
2009-06-09 00:00:00,67.529,67.58,67.526,67.539,893240000.0
2009-06-09 00:15:00,67.573,67.601,67.562,67.593,715480000.0
2009-06-09 00:30:00,67.606,67.649,67.589,67.604,858530000.0
2009-06-09 00:45:00,67.634,67.634,67.569,67.607,896730000.0
2009-06-09 01:00:00,67.609,67.656,67.584,67.655,953290000.0
2009-06-09 01:15:00,67.658,67.7,67.614,67.625,1298830000.0
2009-06-09 01:30:00,67.644,67.647,67.565,67.599,937950000.0
2009-06-09 01:45:00,67.6,67.625,67.548,67.624,787430000.0
2009-06-09 02:00:00,67.644,67.698,67.637,67.685,1087590000.0
2009-06-09 02:15:00,67.705,67.705,67.642,67.676,920250000.0
2009-06-09 02:30:00,67.684,67.693,67.644,67.66,792920000.0
2009-06-09 02:45:00,67.665,67.691,67.56,67.576,946540000.0
2009-06-09 03:00:00,67.603,67.603,67.484,67.49,1033700000.0
2009-06-09 03:15:00,67.504,67.533,67.476,67.533,989310000.0
2009-06-09 03:30:00,67.541,67.541,67.461,67.461,988310000.0
2009-06-09 03:45:00,67.487,67.494,67.382,67.437,840190000.0
2009-06-09 04:00:00,67.452,67.452,67.374,67.392,859800000.0
2009-06-09 04:15:00,67.398,67.407,67.275,67.275,782440000.0
2009-06-09 04:30:00,67.293,67.326,67.254,67.32,675580000.0
2009-06-09 04:45:00,67.341,67.345,67.204,67.233,923110000.0
2009-06-09 05:00:00,67.242,67.242,67.145,67.149,846470000.0
2009-06-09 05:15:00,67.143,67.17,67.082,67.106,766380000.0
2009-06-09 05:30:00,67.112,67.163,67.036,67.066,826180000.0
2009-06-09 05:45:00,67.059,67.08,66.95,67.005,1013830000.0
2009-06-09 06:00:00,67.015,67.015,66.889,66.927,983250000.0
2009-06-09 06:15:00,66.943,66.953,66.883,66.932,993660000.0
2009-06-09 06:30:00,66.943,66.954,66.893,66.923,1198480000.0
2009-06-09 06:45:00,66.935,67.021,66.916,66.966,827630000.0
2009-06-09 07:00:00,66.975,67.026,66.936,67.026,1255300000.0
2009-06-09 07:15:00,67.015,67.023,66.955,66.99,1078840000.0
2009-06-09 07:30:00,66.991,67.021,66.955,67.008,948950000.0
2009-06-09 07:45:00,67.029,67.029,66.897,66.918,924690000.0
2009-06-09 08:00:00,66.934,66.989,66.877,66.953,1285450000.0
2009-06-09 08:15:00,66.966,67.043,66.95,67.013,1069650000.0
2009-06-09 08:30:00,67.028,67.169,66.983,67.11,1000550000.0
2009-06-09 08:45:00,67.123,67.189,67.093,67.125,1150020000.0
2009-06-09 09:00:00,67.14,67.3,67.127,67.27,1108640000.0
2009-06-09 09:15:00,67.264,67.324,67.182,67.218,1004120000.0
2009-06-09 09:30:00,67.218,67.264,67.109,67.162,1089350000.0
2009-06-09 09:45:00,67.183,67.209,67.126,67.181,1484600000.0
2009-06-09 10:00:00,67.198,67.208,67.057,67.078,1320900000.0
2009-06-09 10:15:00,67.072,67.09,67.015,67.078,1197690000.0
2009-06-09 10:30:00,67.09,67.121,67.032,67.118,1292280000.0
2009-06-09 10:45:00,67.125,67.185,67.094,67.164,1206780000.0
2009-06-09 11:00:00,67.169,67.266,67.155,67.205,1295470000.0
2009-06-09 11:15:00,67.194,67.206,67.14,67.151,1032100000.0
2009-06-09 11:30:00,67.165,67.202,67.132,67.157,994240000.0
2009-06-09 11:45:00,67.179,67.34,67.163,67.319,1028720000.0
2009-06-09 12:00:00,67.331,67.341,67.175,67.296,699780000.0
2009-06-09 12:15:00,67.301,67.314,67.231,67.263,1009820000.0
2009-06-09 12:30:00,67.272,67.3,67.223,67.246,1275500000.0
2009-06-09 12:45:00,67.254,67.283,67.233,67.256,1167280000.0
2009-06-09 13:00:00,67.264,67.336,67.234,67.302,980400000.0
2009-06-09 13:15:00,67.326,67.333,67.166,67.166,1002270000.0
2009-06-09 13:30:00,67.195,67.24,67.145,67.196,1043420000.0
2009-06-09 13:45:00,67.196,67.245,67.085,67.199,1344890000.0
2009-06-09 14:00:00,67.213,67.254,67.134,67.143,1071850000.0
2009-06-09 14:15:00,67.151,67.226,67.14,67.194,1027820000.0
2009-06-09 14:30:00,67.205,67.241,67.16,67.185,1043170000.0
2009-06-09 14:45:00,67.186,67.195,67.007,67.06,976880000.0
2009-06-09 15:00:00,67.073,67.083,67.027,67.042,1351760000.0
2009-06-09 15:15:00,67.036,67.11,66.974,66.986,1123040000.0
2009-06-09 15:30:00,66.995,67.028,66.945,66.988,951030000.0
2009-06-09 15:45:00,66.999,67.054,66.945,66.96,1050150000.0
2009-06-09 16:00:00,66.97,66.979,66.831,66.91,1343270000.0
2009-06-09 16:15:00,66.925,66.925,66.853,66.853,1073400000.0
2009-06-09 16:30:00,66.863,66.912,66.788,66.906,1399990000.0
2009-06-09 16:45:00,66.9,66.955,66.834,66.887,1238770000.0
2009-06-09 17:00:00,66.882,66.948,66.854,66.921,1310070000.0
2009-06-09 17:15:00,66.934,66.977,66.904,66.926,1078740000.0
2009-06-09 17:30:00,66.967,67.031,66.935,67.01,920880000.0
2009-06-09 17:45:00,67.015,67.02,66.943,66.986,975760000.0
2009-06-09 18:00:00,66.992,67.0,66.934,66.977,755190000.0
2009-06-09 18:15:00,66.983,66.983,66.865,66.896,1025870000.0
2009-06-09 18:30:00,66.909,66.941,66.883,66.919,1282230000.0
2009-06-09 18:45:00,66.933,66.935,66.893,66.922,1224950000.0
2009-06-09 19:00:00,66.933,67.03,66.887,67.025,948540000.0
2009-06-09 19:15:00,67.034,67.034,66.927,66.95,1085890000.0
2009-06-09 19:30:00,66.966,66.986,66.93,66.941,992900000.0
2009-06-09 19:45:00,66.944,67.022,66.911,66.986,1364320000.0
2009-06-09 20:00:00,67.001,67.004,66.96,66.992,1245900000.0
2009-06-09 20:15:00,66.997,67.027,66.813,66.82,1291600000.0
2009-06-09 20:30:00,66.822,66.887,66.773,66.856,1121320000.0
2009-06-09 20:45:00,66.852,66.946,66.798,66.923,1352330000.0
2009-06-09 21:00:00,66.932,66.972,66.888,66.948,1182460000.0
2009-06-09 21:15:00,66.933,67.002,66.933,66.983,941910000.0
2009-06-09 21:30:00,66.997,67.002,66.942,66.96,1471710000.0
2009-06-09 21:45:00,66.972,66.999,66.93,66.934,1357470000.0
2009-06-09 22:00:00,66.939,66.962,66.887,66.95,1138640000.0
2009-06-09 22:15:00,66.971,66.972,66.919,66.942,1189170000.0
2009-06-09 22:30:00,66.95,66.953,66.909,66.911,1229380000.0
2009-06-09 22:45:00,66.927,66.953,66.907,66.918,1118190000.0
2009-06-09 23:00:00,66.938,66.938,66.884,66.92,933170000.0
2009-06-09 23:15:00,66.926,66.951,66.899,66.929,617480000.0
2009-06-09 23:30:00,66.926,66.945,66.911,66.914,637200000.0
2009-06-09 23:45:00,66.923,66.947,66.916,66.94,456620000.0
2009-06-10 00:00:00,66.954,66.954,66.894,66.9,812990000.0
2009-06-10 00:15:00,66.915,66.981,66.902,66.968,1126100000.0
2009-06-10 00:30:00,66.974,66.985,66.943,66.943,890620000.0
2009-06-10 00:45:00,66.951,67.008,66.919,67.0,1012880000.0
2009-06-10 01:00:00,67.004,67.01,66.953,66.966,945800000.0
2009-06-10 01:15:00,66.965,66.986,66.943,66.978,978760000.0
2009-06-10 01:30:00,66.975,66.992,66.954,66.986,942930000.0
2009-06-10 01:45:00,66.98,67.015,66.946,67.015,1056890000.0
2009-06-10 02:00:00,67.002,67.075,66.975,67.068,1080870000.0
2009-06-10 02:15:00,67.061,67.081,66.942,66.979,957140000.0
2009-06-10 02:30:00,66.99,67.034,66.944,67.016,811990000.0
2009-06-10 02:45:00,67.023,67.023,66.915,66.962,980810000.0
2009-06-10 03:00:00,66.98,67.109,66.963,67.029,1034160000.0
2009-06-10 03:15:00,67.031,67.113,67.024,67.089,1036750000.0
2009-06-10 03:30:00,67.106,67.11,66.97,66.971,1020010000.0
2009-06-10 03:45:00,66.984,67.041,66.969,67.028,905140000.0
2009-06-10 04:00:00,67.037,67.057,66.992,67.045,921370000.0
2009-06-10 04:15:00,67.05,67.145,67.041,67.121,815290000.0
2009-06-10 04:30:00,67.135,67.146,67.076,67.101,662170000.0
2009-06-10 04:45:00,67.112,67.161,67.092,67.139,908870000.0
2009-06-10 05:00:00,67.152,67.224,67.122,67.196,825180000.0
2009-06-10 05:15:00,67.208,67.312,67.194,67.278,779850000.0
2009-06-10 05:30:00,67.278,67.313,67.24,67.278,848450000.0
2009-06-10 05:45:00,67.283,67.352,67.261,67.337,1044440000.0
2009-06-10 06:00:00,67.345,67.345,67.246,67.256,1010330000.0
2009-06-10 06:15:00,67.266,67.31,67.233,67.299,1006950000.0
2009-06-10 06:30:00,67.314,67.343,67.282,67.318,1242890000.0
2009-06-10 06:45:00,67.325,67.325,67.249,67.294,833090000.0
2009-06-10 07:00:00,67.303,67.336,67.269,67.33,1259950000.0
2009-06-10 07:15:00,67.345,67.379,67.303,67.331,1110940000.0
2009-06-10 07:30:00,67.328,67.406,67.322,67.37,991070000.0
2009-06-10 07:45:00,67.384,67.434,67.351,67.411,978780000.0
2009-06-10 08:00:00,67.434,67.45,67.346,67.386,1286640000.0
2009-06-10 08:15:00,67.382,67.453,67.365,67.399,1104820000.0
2009-06-10 08:30:00,67.4,67.52,67.39,67.47,1004460000.0
2009-06-10 08:45:00,67.476,67.488,67.261,67.35,1202830000.0
2009-06-10 09:00:00,67.364,67.446,67.314,67.373,1113630000.0
2009-06-10 09:15:00,67.384,67.419,67.317,67.364,1043180000.0
2009-06-10 09:30:00,67.372,67.434,67.336,67.411,1119540000.0
2009-06-10 09:45:00,67.414,67.51,67.384,67.49,1502910000.0
2009-06-10 10:00:00,67.5,67.512,67.413,67.446,1380190000.0
2009-06-10 10:15:00,67.448,67.496,67.386,67.475,1222780000.0
2009-06-10 10:30:00,67.463,67.525,67.399,67.525,1354130000.0
2009-06-10 10:45:00,67.528,67.569,67.485,67.569,1218270000.0
2009-06-10 11:00:00,67.574,67.676,67.539,67.638,1311940000.0
2009-06-10 11:15:00,67.632,67.764,67.609,67.731,992920000.0
2009-06-10 11:30:00,67.754,67.754,67.574,67.638,992730000.0
2009-06-10 11:45:00,67.655,67.683,67.537,67.562,983210000.0
2009-06-10 12:00:00,67.591,67.703,67.559,67.638,661420000.0
2009-06-10 12:15:00,67.64,67.644,67.497,67.526,985530000.0
2009-06-10 12:30:00,67.543,67.598,67.476,67.527,1241400000.0
2009-06-10 12:45:00,67.533,67.614,67.512,67.613,1151490000.0
2009-06-10 13:00:00,67.612,67.65,67.574,67.579,975220000.0
2009-06-10 13:15:00,67.59,67.69,67.529,67.657,996510000.0
2009-06-10 13:30:00,67.663,67.671,67.547,67.593,980970000.0
2009-06-10 13:45:00,67.602,67.661,67.572,67.603,1316940000.0
2009-06-10 14:00:00,67.625,67.648,67.5,67.503,1048900000.0
2009-06-10 14:15:00,67.524,67.608,67.493,67.54,987720000.0
2009-06-10 14:30:00,67.562,67.618,67.467,67.536,1004890000.0
2009-06-10 14:45:00,67.551,67.562,67.465,67.553,957980000.0
2009-06-10 15:00:00,67.546,67.585,67.463,67.556,1332900000.0
2009-06-10 15:15:00,67.566,67.57,67.432,67.484,1108360000.0
2009-06-10 15:30:00,67.492,67.525,67.417,67.465,966090000.0
2009-06-10 15:45:00,67.475,67.492,66.983,66.983,1034010000.0
2009-06-10 16:00:00,67.03,67.478,67.03,67.378,1292080000.0
2009-06-10 16:15:00,67.383,67.471,67.341,67.44,1044150000.0
2009-06-10 16:30:00,67.422,67.472,67.394,67.405,1342870000.0
2009-06-10 16:45:00,67.415,67.42,67.312,67.419,1192260000.0
2009-06-10 17:00:00,67.402,67.453,67.352,67.403,1260590000.0
2009-06-10 17:15:00,67.396,67.533,67.379,67.509,1015650000.0
2009-06-10 17:30:00,67.529,67.57,67.472,67.5,931550000.0
2009-06-10 17:45:00,67.525,67.525,67.418,67.421,952910000.0
2009-06-10 18:00:00,67.432,67.51,67.415,67.438,734730000.0
2009-06-10 18:15:00,67.43,67.522,67.424,67.47,1028350000.0
2009-06-10 18:30:00,67.495,67.495,67.443,67.482,1207650000.0
2009-06-10 18:45:00,67.484,67.489,67.39,67.467,1114350000.0
2009-06-10 19:00:00,67.48,67.598,67.433,67.51,960950000.0
2009-06-10 19:15:00,67.528,67.54,67.438,67.48,1083250000.0
2009-06-10 19:30:00,67.501,67.501,67.423,67.493,999060000.0
2009-06-10 19:45:00,67.502,67.523,67.462,67.506,1362540000.0
2009-06-10 20:00:00,67.514,67.519,67.358,67.392,1055210000.0
2009-06-10 20:15:00,67.409,67.447,67.345,67.401,1298440000.0
2009-06-10 20:30:00,67.428,67.431,67.359,67.39,1078560000.0
2009-06-10 20:45:00,67.394,67.394,67.315,67.352,1363180000.0
2009-06-10 21:00:00,67.372,67.43,67.359,67.423,1170830000.0
2009-06-10 21:15:00,67.432,67.443,67.356,67.373,963190000.0
2009-06-10 21:30:00,67.386,67.51,67.358,67.456,1469360000.0
2009-06-10 21:45:00,67.47,67.484,67.429,67.434,1412840000.0
2009-06-10 22:00:00,67.459,67.575,67.445,67.498,1168920000.0
2009-06-10 22:15:00,67.504,67.508,67.411,67.411,1239220000.0
2009-06-10 22:30:00,67.44,67.44,67.391,67.4,1204890000.0
2009-06-10 22:45:00,67.423,67.423,67.324,67.367,1301190000.0
2009-06-10 23:00:00,67.38,67.441,67.327,67.441,1011920000.0
2009-06-10 23:15:00,67.455,67.488,67.371,67.487,944440000.0
2009-06-10 23:30:00,67.496,67.531,67.411,67.435,929190000.0
2009-06-10 23:45:00,67.463,67.477,67.44,67.466,628480000.0
2009-06-11 00:00:00,67.461,67.489,67.345,67.377,901620000.0
2009-06-11 00:15:00,67.355,67.403,67.318,67.372,1173680000.0
2009-06-11 00:30:00,67.379,67.406,67.328,67.406,1176240000.0
2009-06-11 00:45:00,67.415,67.418,67.356,67.39,1056730000.0
2009-06-11 01:00:00,67.415,67.442,67.381,67.437,943550000.0
2009-06-11 01:15:00,67.451,67.515,67.432,67.452,923750000.0
2009-06-11 01:30:00,67.485,67.492,67.38,67.467,1334870000.0
2009-06-11 01:45:00,67.458,67.484,67.388,67.461,1026570000.0
2009-06-11 02:00:00,67.485,67.548,67.472,67.505,983120000.0
2009-06-11 02:15:00,67.508,67.565,67.477,67.549,861560000.0
2009-06-11 02:30:00,67.553,67.616,67.512,67.559,732590000.0
2009-06-11 02:45:00,67.585,67.648,67.557,67.624,879020000.0
2009-06-11 03:00:00,67.623,67.665,67.586,67.607,950110000.0
2009-06-11 03:15:00,67.635,67.655,67.524,67.55,921070000.0
2009-06-11 03:30:00,67.586,67.612,67.492,67.516,912040000.0
2009-06-11 03:45:00,67.534,67.595,67.493,67.578,793500000.0
2009-06-11 04:00:00,67.592,67.592,67.504,67.544,782350000.0
2009-06-11 04:15:00,67.541,67.554,67.496,67.515,729290000.0
2009-06-11 04:30:00,67.506,67.549,67.498,67.523,596990000.0
2009-06-11 04:45:00,67.53,67.53,67.441,67.483,830040000.0
2009-06-11 05:00:00,67.494,67.529,67.461,67.468,759210000.0
2009-06-11 05:15:00,67.476,67.484,67.437,67.478,711680000.0
2009-06-11 05:30:00,67.482,67.482,67.43,67.444,717040000.0
2009-06-11 05:45:00,67.444,67.473,67.4,67.415,1044920000.0
2009-06-11 06:00:00,67.415,67.464,67.409,67.464,1025630000.0
2009-06-11 06:15:00,67.473,67.473,67.374,67.419,1052410000.0
2009-06-11 06:30:00,67.443,67.445,67.382,67.398,1257850000.0
2009-06-11 06:45:00,67.425,67.425,67.366,67.424,850060000.0
2009-06-11 07:00:00,67.435,67.445,67.402,67.438,1288060000.0
2009-06-11 07:15:00,67.43,67.455,67.394,67.44,1141400000.0
2009-06-11 07:30:00,67.447,67.554,67.416,67.538,1020570000.0
2009-06-11 07:45:00,67.541,67.547,67.464,67.499,1000010000.0
2009-06-11 08:00:00,67.503,67.562,67.484,67.535,1331870000.0
2009-06-11 08:15:00,67.548,67.59,67.447,67.524,1125970000.0
2009-06-11 08:30:00,67.561,67.561,67.404,67.443,1057130000.0
2009-06-11 08:45:00,67.462,67.489,67.329,67.404,1199000000.0
2009-06-11 09:00:00,67.404,67.404,67.172,67.194,1137630000.0
2009-06-11 09:15:00,67.211,67.25,67.166,67.19,1052620000.0
2009-06-11 09:30:00,67.218,67.279,67.163,67.259,1181480000.0
2009-06-11 09:45:00,67.25,67.337,67.173,67.314,1543530000.0
2009-06-11 10:00:00,67.33,67.33,67.259,67.262,1426580000.0
2009-06-11 10:15:00,67.282,67.437,67.263,67.424,1244350000.0
2009-06-11 10:30:00,67.411,67.503,67.343,67.393,1372800000.0
2009-06-11 10:45:00,67.408,67.432,67.364,67.388,1245980000.0
2009-06-11 11:00:00,67.392,67.392,67.299,67.374,1340180000.0
2009-06-11 11:15:00,67.38,67.38,67.304,67.364,995600000.0
2009-06-11 11:30:00,67.372,67.43,67.345,67.401,985300000.0
2009-06-11 11:45:00,67.404,67.419,67.332,67.398,1005970000.0
2009-06-11 12:00:00,67.399,67.415,67.356,67.401,672180000.0
2009-06-11 12:15:00,67.413,67.47,67.383,67.466,1002270000.0
2009-06-11 12:30:00,67.481,67.497,67.433,67.486,1276590000.0
2009-06-11 12:45:00,67.471,67.591,67.454,67.583,1199450000.0
2009-06-11 13:00:00,67.583,67.583,67.465,67.466,1003430000.0
2009-06-11 13:15:00,67.473,67.554,67.458,67.471,1012730000.0
2009-06-11 13:30:00,67.495,67.57,67.455,67.565,1021690000.0
2009-06-11 13:45:00,67.575,67.659,67.554,67.583,1318890000.0
2009-06-11 14:00:00,67.592,67.675,67.555,67.644,1055260000.0
2009-06-11 14:15:00,67.663,67.673,67.611,67.673,1027160000.0
2009-06-11 14:30:00,67.686,67.771,67.546,67.594,1059130000.0
2009-06-11 14:45:00,67.603,67.615,67.544,67.598,975790000.0
2009-06-11 15:00:00,67.609,67.609,67.472,67.521,1329370000.0
2009-06-11 15:15:00,67.543,67.561,67.494,67.52,1131470000.0
2009-06-11 15:30:00,67.553,67.623,67.546,67.58,952630000.0
2009-06-11 15:45:00,67.599,67.671,67.571,67.641,1011510000.0
2009-06-11 16:00:00,67.657,67.657,67.581,67.626,1311570000.0
2009-06-11 16:15:00,67.635,67.653,67.508,67.523,1078430000.0
2009-06-11 16:30:00,67.522,67.531,67.465,67.525,1402030000.0
2009-06-11 16:45:00,67.523,67.561,67.485,67.491,1231250000.0
2009-06-11 17:00:00,67.495,67.536,67.374,67.429,1290940000.0
2009-06-11 17:15:00,67.43,67.521,67.394,67.457,1055360000.0
2009-06-11 17:30:00,67.476,67.553,67.452,67.547,932140000.0
2009-06-11 17:45:00,67.56,67.56,67.488,67.517,941590000.0
2009-06-11 18:00:00,67.534,67.57,67.49,67.532,778980000.0
2009-06-11 18:15:00,67.538,67.558,67.486,67.508,1013490000.0
2009-06-11 18:30:00,67.514,67.545,67.437,67.503,1253620000.0
2009-06-11 18:45:00,67.49,67.49,67.376,67.455,1138560000.0
2009-06-11 19:00:00,67.46,67.46,67.132,67.18,990570000.0
2009-06-11 19:15:00,67.193,67.307,67.148,67.243,1108210000.0
2009-06-11 19:30:00,67.251,67.308,67.205,67.307,993500000.0
2009-06-11 19:45:00,67.328,67.38,67.257,67.38,1387990000.0
2009-06-11 20:00:00,67.39,67.39,67.312,67.322,1194140000.0
2009-06-11 20:15:00,67.331,67.345,67.28,67.321,1266880000.0
2009-06-11 20:30:00,67.336,67.375,67.274,67.288,1107700000.0
2009-06-11 20:45:00,67.307,67.355,67.265,67.298,1330610000.0
2009-06-11 21:00:00,67.301,67.318,67.257,67.308,1138410000.0
2009-06-11 21:15:00,67.324,67.345,67.295,67.323,935100000.0
2009-06-11 21:30:00,67.337,67.352,67.295,67.315,1479450000.0
2009-06-11 21:45:00,67.34,67.343,67.278,67.278,1362160000.0
2009-06-11 22:00:00,67.31,67.383,67.27,67.366,1139620000.0
2009-06-11 22:15:00,67.373,67.383,67.323,67.347,1235740000.0
2009-06-11 22:30:00,67.349,67.357,67.324,67.336,1095280000.0
2009-06-11 22:45:00,67.357,67.358,67.311,67.347,1122140000.0
2009-06-11 23:00:00,67.353,67.353,67.255,67.287,1139620000.0
2009-06-11 23:15:00,67.3,67.319,67.174,67.22,985170000.0
2009-06-11 23:30:00,67.248,67.296,67.21,67.275,647900000.0
2009-06-11 23:45:00,67.3,67.373,67.284,67.373,607210000.0
2009-06-12 00:00:00,67.383,67.384,67.326,67.339,816890000.0
2009-06-12 00:15:00,67.352,67.379,67.323,67.357,1160040000.0
2009-06-12 00:30:00,67.366,67.389,67.301,67.32,1134470000.0
2009-06-12 00:45:00,67.337,67.354,67.3,67.325,865230000.0
2009-06-12 01:00:00,67.333,67.333,67.226,67.25,925730000.0
2009-06-12 01:15:00,67.273,67.306,67.231,67.241,862400000.0
2009-06-12 01:30:00,67.254,67.314,67.239,67.298,1269400000.0
2009-06-12 01:45:00,67.314,67.314,67.262,67.306,983260000.0
2009-06-12 02:00:00,67.299,67.432,67.299,67.4,897000000.0
2009-06-12 02:15:00,67.417,67.471,67.392,67.396,864240000.0
2009-06-12 02:30:00,67.398,67.428,67.338,67.406,735470000.0
2009-06-12 02:45:00,67.405,67.443,67.381,67.4,865520000.0
2009-06-12 03:00:00,67.401,67.454,67.365,67.444,920830000.0
2009-06-12 03:15:00,67.456,67.459,67.402,67.422,898810000.0
2009-06-12 03:30:00,67.428,67.454,67.401,67.419,829710000.0
2009-06-12 03:45:00,67.422,67.442,67.386,67.418,846040000.0
2009-06-12 04:00:00,67.442,67.519,67.408,67.468,849000000.0
2009-06-12 04:15:00,67.47,67.483,67.438,67.458,769860000.0
2009-06-12 04:30:00,67.462,67.462,67.409,67.454,653870000.0
2009-06-12 04:45:00,67.442,67.448,67.394,67.435,898820000.0
2009-06-12 05:00:00,67.427,67.447,67.381,67.398,792780000.0
2009-06-12 05:15:00,67.405,67.416,67.341,67.393,728100000.0
2009-06-12 05:30:00,67.403,67.445,67.393,67.445,809520000.0
2009-06-12 05:45:00,67.462,67.462,67.406,67.439,963440000.0
2009-06-12 06:00:00,67.449,67.482,67.424,67.459,939520000.0
2009-06-12 06:15:00,67.469,67.505,67.455,67.482,969880000.0
2009-06-12 06:30:00,67.475,67.495,67.433,67.476,1146200000.0
2009-06-12 06:45:00,67.48,67.514,67.469,67.506,805070000.0
2009-06-12 07:00:00,67.524,67.545,67.481,67.507,1135650000.0
2009-06-12 07:15:00,67.505,67.584,67.493,67.553,1045820000.0
2009-06-12 07:30:00,67.565,67.57,67.516,67.535,1009430000.0
2009-06-12 07:45:00,67.541,67.57,67.52,67.55,997220000.0
2009-06-12 08:00:00,67.572,67.613,67.53,67.589,1344060000.0
2009-06-12 08:15:00,67.611,67.631,67.575,67.598,1135080000.0
2009-06-12 08:30:00,67.593,67.679,67.562,67.586,1053450000.0
2009-06-12 08:45:00,67.596,67.614,67.537,67.574,1256040000.0
2009-06-12 09:00:00,67.593,67.593,67.462,67.491,1189720000.0
2009-06-12 09:15:00,67.504,67.548,67.461,67.477,1074410000.0
2009-06-12 09:30:00,67.476,67.497,67.414,67.459,1166910000.0
2009-06-12 09:45:00,67.457,67.524,67.446,67.516,1531060000.0
2009-06-12 10:00:00,67.536,67.543,67.499,67.503,1413450000.0
2009-06-12 10:15:00,67.522,67.545,67.484,67.489,1243730000.0
2009-06-12 10:30:00,67.505,67.552,67.466,67.51,1384250000.0
2009-06-12 10:45:00,67.528,67.57,67.497,67.544,1246410000.0
2009-06-12 11:00:00,67.553,67.585,67.525,67.554,1316010000.0
2009-06-12 11:15:00,67.573,67.608,67.515,67.563,1029960000.0
2009-06-12 11:30:00,67.563,67.634,67.534,67.618,1023600000.0
2009-06-12 11:45:00,67.625,67.664,67.576,67.601,1001230000.0
2009-06-12 12:00:00,67.613,67.636,67.572,67.614,688080000.0
2009-06-12 12:15:00,67.63,67.642,67.565,67.58,972290000.0
2009-06-12 12:30:00,67.601,67.643,67.56,67.584,1271440000.0
2009-06-12 12:45:00,67.603,67.605,67.554,67.575,1180670000.0
2009-06-12 13:00:00,67.583,67.628,67.542,67.616,992860000.0
2009-06-12 13:15:00,67.619,67.619,67.525,67.555,1040110000.0
2009-06-12 13:30:00,67.573,67.62,67.524,67.588,1029790000.0
2009-06-12 13:45:00,67.608,67.649,67.573,67.614,1323190000.0
2009-06-12 14:00:00,67.624,67.624,67.491,67.587,1073950000.0
2009-06-12 14:15:00,67.6,67.706,67.572,67.67,1035850000.0
2009-06-12 14:30:00,67.664,67.686,67.48,67.491,1058250000.0
2009-06-12 14:45:00,67.515,67.517,67.416,67.485,979320000.0
2009-06-12 15:00:00,67.496,67.55,67.451,67.493,1346540000.0
2009-06-12 15:15:00,67.512,67.536,67.414,67.423,1142350000.0
2009-06-12 15:30:00,67.451,67.527,67.41,67.464,985600000.0
2009-06-12 15:45:00,67.464,67.516,67.432,67.5,1045960000.0
2009-06-12 16:00:00,67.496,67.532,67.44,67.526,1331010000.0
2009-06-12 16:15:00,67.537,67.557,67.496,67.511,1098090000.0
2009-06-12 16:30:00,67.521,67.633,67.509,67.633,1408010000.0
2009-06-12 16:45:00,67.642,67.642,67.557,67.61,1243550000.0
2009-06-12 17:00:00,67.603,67.675,67.566,67.631,1304520000.0
2009-06-12 17:15:00,67.644,67.694,67.621,67.676,1069160000.0
2009-06-12 17:30:00,67.682,67.735,67.629,67.652,948390000.0
2009-06-12 17:45:00,67.654,67.721,67.637,67.667,940670000.0
2009-06-12 18:00:00,67.695,67.73,67.675,67.718,764490000.0
2009-06-12 18:15:00,67.715,67.736,67.69,67.725,942440000.0
2009-06-12 18:30:00,67.735,67.735,67.613,67.707,1300060000.0
2009-06-12 18:45:00,67.716,67.762,67.694,67.747,1199070000.0
2009-06-12 19:00:00,67.764,67.809,67.707,67.729,950980000.0
2009-06-12 19:15:00,67.736,67.794,67.718,67.773,1075510000.0
2009-06-12 19:30:00,67.774,67.797,67.731,67.793,1018630000.0
2009-06-12 19:45:00,67.817,67.822,67.756,67.786,1382740000.0
2009-06-12 20:00:00,67.803,67.803,67.68,67.703,1222450000.0
2009-06-12 20:15:00,67.715,67.751,67.675,67.729,1319020000.0
2009-06-12 20:30:00,67.763,67.765,67.713,67.733,1080440000.0
2009-06-12 20:45:00,67.754,67.79,67.735,67.762,1358810000.0
2009-06-12 21:00:00,67.765,67.783,67.726,67.767,1151680000.0
2009-06-12 21:15:00,67.779,67.864,67.759,67.863,955110000.0
2009-06-12 21:30:00,67.867,67.867,67.761,67.767,1470400000.0
2009-06-12 21:45:00,67.79,67.79,67.669,67.742,1373840000.0
2009-06-12 22:00:00,67.764,67.783,67.718,67.765,1225960000.0
2009-06-12 22:15:00,67.769,67.797,67.742,67.763,1354190000.0
2009-06-12 22:30:00,67.76,67.794,67.731,67.766,1216870000.0
2009-06-12 22:45:00,67.766,67.841,67.752,67.817,1282190000.0
2009-06-15 02:00:00,67.662,67.717,67.514,67.514,1044360000.0
2009-06-15 02:15:00,67.539,67.539,67.376,67.39,1343160000.0
2009-06-15 02:30:00,67.403,67.419,67.352,67.409,978280000.0
2009-06-15 02:45:00,67.433,67.459,67.383,67.421,1032660000.0
2009-06-15 03:00:00,67.457,67.539,67.412,67.5,1033970000.0
2009-06-15 03:15:00,67.508,67.509,67.43,67.491,1195650000.0
2009-06-15 03:30:00,67.49,67.492,67.378,67.43,1260380000.0
2009-06-15 03:45:00,67.456,67.464,67.411,67.448,892430000.0
2009-06-15 04:00:00,67.443,67.481,67.353,67.375,735550000.0
2009-06-15 04:15:00,67.359,67.424,67.351,67.412,923920000.0
2009-06-15 04:30:00,67.433,67.447,67.398,67.414,1064820000.0
2009-06-15 04:45:00,67.421,67.468,67.373,67.443,1113300000.0
2009-06-15 05:00:00,67.46,67.479,67.423,67.444,1260760000.0
2009-06-15 05:15:00,67.461,67.469,67.422,67.439,1179950000.0
2009-06-15 05:30:00,67.46,67.46,67.38,67.391,1353080000.0
2009-06-15 05:45:00,67.423,67.449,67.392,67.419,1300430000.0
2009-06-15 06:00:00,67.444,67.46,67.395,67.45,1498120000.0
2009-06-15 06:15:00,67.468,67.497,67.444,67.488,1517000000.0
2009-06-15 06:30:00,67.492,67.493,67.429,67.456,894990000.0
2009-06-15 06:45:00,67.468,67.47,67.431,67.45,1151320000.0
2009-06-15 07:00:00,67.475,67.482,67.425,67.463,1340930000.0
2009-06-15 07:15:00,67.455,67.487,67.416,67.459,1040480000.0
2009-06-15 07:30:00,67.471,67.511,67.436,67.5,1169470000.0
2009-06-15 07:45:00,67.524,67.526,67.454,67.477,1145160000.0
2009-06-15 08:00:00,67.498,67.499,67.437,67.462,1343970000.0
2009-06-15 08:15:00,67.486,67.511,67.443,67.474,1021840000.0
2009-06-15 08:30:00,67.479,67.492,67.38,67.393,1038800000.0
2009-06-15 08:45:00,67.401,67.402,67.293,67.314,989720000.0
2009-06-15 09:00:00,67.299,67.39,67.268,67.284,1213770000.0
2009-06-15 09:15:00,67.28,67.295,67.205,67.243,1296780000.0
2009-06-15 09:30:00,67.251,67.339,67.126,67.292,1016960000.0
2009-06-15 09:45:00,67.315,67.424,67.292,67.382,783310000.0
2009-06-15 10:00:00,67.385,67.446,67.365,67.416,975660000.0
2009-06-15 10:15:00,67.432,67.508,67.413,67.428,904800000.0
2009-06-15 10:30:00,67.456,67.456,67.362,67.443,1067950000.0
2009-06-15 10:45:00,67.455,67.457,67.34,67.358,1287690000.0
2009-06-15 11:00:00,67.368,67.392,67.325,67.369,1240710000.0
2009-06-15 11:15:00,67.372,67.387,67.346,67.364,1390430000.0
2009-06-15 11:30:00,67.382,67.384,67.285,67.313,1030220000.0
2009-06-15 11:45:00,67.324,67.345,67.276,67.316,1311930000.0
2009-06-15 12:00:00,67.322,67.324,67.255,67.274,1016320000.0
2009-06-15 12:15:00,67.29,67.327,67.272,67.315,930380000.0
2009-06-15 12:30:00,67.321,67.332,67.271,67.316,1127160000.0
2009-06-15 12:45:00,67.311,67.35,67.304,67.32,1334530000.0
2009-06-15 13:00:00,67.332,67.403,67.312,67.371,965390000.0
2009-06-15 13:15:00,67.382,67.412,67.363,67.369,1040610000.0
2009-06-15 13:30:00,67.382,67.439,67.35,67.365,1004490000.0
2009-06-15 13:45:00,67.376,67.408,67.351,67.375,1080400000.0
2009-06-15 14:00:00,67.393,67.403,67.356,67.363,1364070000.0
2009-06-15 14:15:00,67.381,67.418,67.345,67.391,1054340000.0
2009-06-15 14:30:00,67.402,67.402,67.315,67.326,1025350000.0
2009-06-15 14:45:00,67.343,67.415,67.326,67.353,1030920000.0
2009-06-15 15:00:00,67.355,67.357,67.216,67.309,1178740000.0
2009-06-15 15:15:00,67.318,67.357,67.222,67.263,1283770000.0
2009-06-15 15:30:00,67.282,67.284,67.111,67.168,1024050000.0
2009-06-15 15:45:00,67.173,67.184,67.026,67.147,684380000.0
2009-06-15 16:00:00,67.168,67.168,67.063,67.124,1036410000.0
2009-06-15 16:15:00,67.125,67.153,67.07,67.147,1021080000.0
2009-06-15 16:30:00,67.151,67.151,67.061,67.077,1050480000.0
2009-06-15 16:45:00,67.096,67.16,67.071,67.077,1364700000.0
2009-06-15 17:00:00,67.096,67.129,67.006,67.015,1274220000.0
2009-06-15 17:15:00,67.042,67.061,66.96,67.023,1393230000.0
2009-06-15 17:30:00,67.037,67.053,66.978,67.038,1291070000.0
2009-06-15 17:45:00,67.054,67.081,67.005,67.042,1470250000.0
2009-06-15 18:00:00,67.066,67.086,67.001,67.002,1585790000.0
2009-06-15 18:15:00,67.029,67.067,67.0,67.045,1192620000.0
2009-06-15 18:30:00,67.072,67.079,66.984,66.997,1069020000.0
2009-06-15 18:45:00,67.018,67.068,66.982,67.053,1140530000.0
2009-06-15 19:00:00,67.104,67.104,67.011,67.024,1203620000.0
2009-06-15 19:15:00,67.039,67.045,66.98,67.015,982610000.0
2009-06-15 19:30:00,67.029,67.029,66.924,66.962,1113830000.0
2009-06-15 19:45:00,66.978,67.005,66.883,66.909,1301100000.0
2009-06-15 20:00:00,66.879,66.909,66.848,66.869,1000000000.0
2009-06-15 20:15:00,66.856,66.858,66.764,66.845,981960000.0
2009-06-15 20:30:00,66.868,66.868,66.775,66.797,1086350000.0
2009-06-15 20:45:00,66.821,66.821,66.747,66.798,1234860000.0
2009-06-15 21:00:00,66.828,66.875,66.797,66.862,782530000.0
2009-06-15 21:15:00,66.866,66.905,66.842,66.89,1250210000.0
2009-06-15 21:30:00,66.887,66.939,66.865,66.889,1046980000.0
2009-06-15 21:45:00,66.9,66.965,66.888,66.965,965170000.0
2009-06-15 22:00:00,66.984,66.998,66.95,66.961,903740000.0
2009-06-15 22:15:00,66.973,66.997,66.929,66.948,762140000.0
2009-06-15 22:30:00,66.985,67.007,66.949,66.956,667970000.0
2009-06-15 22:45:00,66.981,67.001,66.941,66.957,727550000.0
2009-06-15 23:00:00,66.967,66.975,66.93,66.948,801460000.0
2009-06-15 23:15:00,66.942,66.961,66.919,66.94,562270000.0
2009-06-15 23:30:00,66.955,66.983,66.943,66.967,696350000.0
2009-06-15 23:45:00,66.984,66.987,66.879,66.883,797660000.0
2009-06-16 00:00:00,66.912,66.912,66.837,66.849,766180000.0
2009-06-16 00:15:00,66.863,66.863,66.794,66.822,871360000.0
2009-06-16 00:30:00,66.842,66.881,66.8,66.819,886780000.0
2009-06-16 00:45:00,66.836,66.889,66.817,66.87,897560000.0
2009-06-16 01:00:00,66.904,66.905,66.821,66.828,855360000.0
2009-06-16 01:15:00,66.861,66.923,66.834,66.841,704250000.0
2009-06-16 01:30:00,66.871,66.878,66.76,66.793,867430000.0
2009-06-16 01:45:00,66.779,66.779,66.696,66.724,990680000.0
2009-06-16 02:00:00,66.765,66.765,66.697,66.746,912010000.0
2009-06-16 02:15:00,66.756,66.756,66.71,66.732,967570000.0
2009-06-16 02:30:00,66.754,66.754,66.51,66.528,1286950000.0
2009-06-16 02:45:00,66.562,66.623,66.488,66.557,1084930000.0
2009-06-16 03:00:00,66.579,66.579,66.08,66.113,996010000.0
2009-06-16 03:15:00,66.148,66.237,66.129,66.202,1063330000.0
2009-06-16 03:30:00,66.212,66.29,66.173,66.229,956910000.0
2009-06-16 03:45:00,66.233,66.497,66.228,66.462,1086040000.0
2009-06-16 04:00:00,66.468,66.468,66.341,66.396,1239500000.0
2009-06-16 04:15:00,66.41,66.418,66.303,66.336,986020000.0
2009-06-16 04:30:00,66.352,66.414,66.297,66.336,871980000.0
2009-06-16 04:45:00,66.353,66.386,66.284,66.291,1166440000.0
2009-06-16 05:00:00,66.303,66.303,66.209,66.209,968810000.0
2009-06-16 05:15:00,66.233,66.234,66.169,66.171,897970000.0
2009-06-16 05:30:00,66.195,66.196,66.076,66.12,817210000.0
2009-06-16 05:45:00,66.142,66.19,66.095,66.172,1015490000.0
2009-06-16 06:00:00,66.194,66.25,66.118,66.136,1240920000.0
2009-06-16 06:15:00,66.142,66.161,66.09,66.14,960830000.0
2009-06-16 06:30:00,66.165,66.171,66.104,66.127,652860000.0
2009-06-16 06:45:00,66.151,66.239,66.131,66.211,908980000.0
2009-06-16 07:00:00,66.233,66.233,66.142,66.183,1240260000.0
2009-06-16 07:15:00,66.173,66.173,65.992,66.056,1104790000.0
2009-06-16 07:30:00,66.077,66.121,65.857,65.898,1006700000.0
2009-06-16 07:45:00,65.922,65.944,65.806,65.898,931030000.0
2009-06-16 08:00:00,65.901,66.001,65.865,65.972,973190000.0
2009-06-16 08:15:00,65.996,66.023,65.955,66.002,1308020000.0
2009-06-16 08:30:00,66.01,66.118,65.996,66.03,1087550000.0
2009-06-16 08:45:00,66.053,66.185,66.032,66.148,1238470000.0
2009-06-16 09:00:00,66.161,66.249,66.121,66.183,565740000.0
2009-06-16 09:15:00,66.21,66.238,66.167,66.168,199880000.0
2009-06-16 09:30:00,66.177,66.287,66.139,66.27,194850000.0
2009-06-16 09:45:00,66.285,66.305,66.205,66.259,177890000.0
2009-06-16 10:00:00,66.27,66.27,66.079,66.126,207040000.0
2009-06-16 10:15:00,66.137,66.177,66.075,66.101,241530000.0
2009-06-16 10:30:00,66.114,66.24,66.087,66.163,208690000.0
2009-06-16 10:45:00,66.147,66.205,66.11,66.153,210560000.0
2009-06-16 11:00:00,66.188,66.478,66.174,66.448,223530000.0
2009-06-16 11:15:00,66.455,66.455,66.38,66.404,220100000.0
2009-06-16 11:30:00,66.418,66.44,66.304,66.433,232880000.0
2009-06-16 11:45:00,66.451,66.491,66.412,66.43,199100000.0
2009-06-16 12:00:00,66.427,66.465,66.331,66.344,180840000.0
2009-06-16 12:15:00,66.347,66.383,66.336,66.356,214780000.0
2009-06-16 12:30:00,66.359,66.391,66.319,66.357,173050000.0
2009-06-16 12:45:00,66.341,66.364,66.299,66.342,222500000.0
2009-06-16 13:00:00,66.353,66.441,66.316,66.43,227790000.0
2009-06-16 13:15:00,66.441,66.492,66.412,66.442,244340000.0
2009-06-16 13:30:00,66.469,66.56,66.448,66.525,205330000.0
2009-06-16 13:45:00,66.559,66.595,66.499,66.561,226270000.0
2009-06-16 14:00:00,66.58,66.603,66.533,66.536,207290000.0
2009-06-16 14:15:00,66.554,66.604,66.539,66.556,211490000.0
2009-06-16 14:30:00,66.61,66.711,66.536,66.562,205750000.0
2009-06-16 14:45:00,66.569,66.628,66.546,66.608,214740000.0
2009-06-16 15:00:00,66.612,66.643,66.547,66.612,210300000.0
2009-06-16 15:15:00,66.628,66.628,66.391,66.438,666270000.0
2009-06-16 15:30:00,66.431,66.438,66.309,66.335,1324460000.0
2009-06-16 15:45:00,66.355,66.404,66.316,66.371,1226470000.0
2009-06-16 16:00:00,66.392,66.396,66.323,66.361,1206960000.0
2009-06-16 16:15:00,66.391,66.391,66.216,66.239,1608930000.0
2009-06-16 16:30:00,66.258,66.291,66.138,66.224,1481780000.0
2009-06-16 16:45:00,66.225,66.274,66.184,66.248,1285430000.0
2009-06-16 17:00:00,66.268,66.298,66.215,66.259,1427900000.0
2009-06-16 17:15:00,66.285,66.285,66.033,66.054,1306130000.0
2009-06-16 17:30:00,66.073,66.081,65.975,65.992,1357920000.0
2009-06-16 17:45:00,65.976,65.994,65.929,65.929,1055330000.0
2009-06-16 18:00:00,65.944,66.076,65.918,66.069,1034240000.0
2009-06-16 18:15:00,66.094,66.108,65.978,66.0,1057410000.0
2009-06-16 18:30:00,66.003,66.021,65.911,65.911,709860000.0
2009-06-16 18:45:00,65.93,66.002,65.902,66.002,1024890000.0
2009-06-16 19:00:00,66.023,66.052,65.973,65.996,1296810000.0
2009-06-16 19:15:00,66.008,66.015,65.917,65.978,1222700000.0
2009-06-16 19:30:00,65.984,65.989,65.917,65.946,966890000.0
2009-06-16 19:45:00,65.971,65.973,65.904,65.929,1067060000.0
2009-06-16 20:00:00,65.952,65.97,65.921,65.935,1061820000.0
2009-06-16 20:15:00,65.952,65.957,65.891,65.927,1392330000.0
2009-06-16 20:30:00,65.946,65.985,65.923,65.96,1136750000.0
2009-06-16 20:45:00,65.97,66.124,65.942,66.069,1336360000.0
2009-06-16 21:00:00,66.074,66.074,66.007,66.019,1167550000.0
2009-06-16 21:15:00,66.047,66.081,66.012,66.019,1276270000.0
2009-06-16 21:30:00,66.044,66.103,66.009,66.053,1464890000.0
2009-06-16 21:45:00,66.079,66.091,65.989,65.989,1407250000.0
2009-06-16 22:00:00,66.01,66.01,65.911,65.925,1294040000.0
2009-06-16 22:15:00,65.949,65.968,65.916,65.921,980270000.0
2009-06-16 22:30:00,65.942,65.983,65.92,65.959,1060740000.0
2009-06-16 22:45:00,65.966,65.966,65.822,65.835,1252170000.0
2009-06-16 23:00:00,65.86,65.869,65.809,65.817,926330000.0
2009-06-16 23:15:00,65.847,65.847,65.785,65.803,805300000.0
2009-06-16 23:30:00,65.806,65.867,65.794,65.837,983140000.0
2009-06-16 23:45:00,65.862,65.885,65.824,65.846,552700000.0
2009-06-17 00:00:00,65.87,65.87,65.821,65.823,607340000.0
2009-06-17 00:15:00,65.842,65.842,65.764,65.816,1224580000.0
2009-06-17 00:30:00,65.838,65.895,65.831,65.88,1190730000.0
2009-06-17 00:45:00,65.895,65.945,65.879,65.931,922990000.0
2009-06-17 01:00:00,65.946,65.96,65.832,65.832,834680000.0
2009-06-17 01:15:00,65.855,65.863,65.665,65.723,960230000.0
2009-06-17 01:30:00,65.745,65.745,65.633,65.685,1265730000.0
2009-06-17 01:45:00,65.673,65.695,65.497,65.512,955050000.0
2009-06-17 02:00:00,65.549,65.918,65.536,65.883,848600000.0
2009-06-17 02:15:00,65.895,65.922,65.802,65.889,941390000.0
2009-06-17 02:30:00,65.907,66.053,65.891,66.008,1229760000.0
2009-06-17 02:45:00,66.014,66.074,65.957,66.008,1029360000.0
2009-06-17 03:00:00,66.01,66.015,65.906,65.928,981430000.0
2009-06-17 03:15:00,65.933,65.978,65.898,65.937,1020730000.0
2009-06-17 03:30:00,65.932,65.986,65.923,65.966,923510000.0
2009-06-17 03:45:00,65.964,66.078,65.943,66.056,1057540000.0
2009-06-17 04:00:00,66.052,66.122,65.974,65.978,1200760000.0
2009-06-17 04:15:00,66.006,66.089,65.986,66.06,943100000.0
2009-06-17 04:30:00,66.061,66.083,66.041,66.069,770640000.0
2009-06-17 04:45:00,66.093,66.097,66.048,66.069,1209770000.0
2009-06-17 05:00:00,66.069,66.105,66.044,66.057,986820000.0
2009-06-17 05:15:00,66.063,66.074,66.028,66.038,944920000.0
2009-06-17 05:30:00,66.053,66.106,66.002,66.106,873530000.0
2009-06-17 05:45:00,66.107,66.27,66.091,66.243,1036140000.0
2009-06-17 06:00:00,66.236,66.347,66.206,66.344,1291470000.0
2009-06-17 06:15:00,66.353,66.353,66.222,66.269,984290000.0
2009-06-17 06:30:00,66.302,66.341,66.264,66.279,685720000.0
2009-06-17 06:45:00,66.311,66.332,66.246,66.279,937610000.0
2009-06-17 07:00:00,66.291,66.296,66.174,66.289,1246850000.0
2009-06-17 07:15:00,66.303,66.303,66.211,66.293,1155190000.0
2009-06-17 07:30:00,66.298,66.334,66.257,66.27,1024070000.0
2009-06-17 07:45:00,66.278,66.37,66.236,66.274,976120000.0
2009-06-17 08:00:00,66.298,66.421,66.277,66.379,984330000.0
2009-06-17 08:15:00,66.393,66.473,66.362,66.431,1301360000.0
2009-06-17 08:30:00,66.46,66.501,66.364,66.435,1113250000.0
2009-06-17 08:45:00,66.45,66.457,65.982,66.405,1266160000.0
2009-06-17 09:00:00,66.413,66.454,66.311,66.312,600140000.0
2009-06-17 09:15:00,66.327,66.327,66.163,66.223,211400000.0
2009-06-17 09:30:00,66.242,66.245,66.152,66.217,202630000.0
2009-06-17 09:45:00,66.25,66.285,66.193,66.212,188940000.0
2009-06-17 10:00:00,66.229,66.229,66.023,66.122,210890000.0
2009-06-17 10:15:00,66.137,66.176,66.077,66.091,223830000.0
2009-06-17 10:30:00,66.112,66.18,66.014,66.053,205520000.0
2009-06-17 10:45:00,66.064,66.132,65.694,65.702,197160000.0
2009-06-17 11:00:00,65.808,66.095,65.795,65.981,222330000.0
2009-06-17 11:15:00,66.005,66.072,65.974,65.995,213830000.0
2009-06-17 11:30:00,65.988,66.02,65.911,65.934,215140000.0
2009-06-17 11:45:00,65.954,66.082,65.929,66.071,222520000.0
2009-06-17 12:00:00,66.098,66.098,65.973,66.042,204510000.0
2009-06-17 12:15:00,66.047,66.174,66.04,66.134,230320000.0
2009-06-17 12:30:00,66.149,66.16,66.043,66.086,231330000.0
2009-06-17 12:45:00,66.085,66.108,65.967,65.99,217940000.0
2009-06-17 13:00:00,65.998,66.043,65.942,66.043,239670000.0
2009-06-17 13:15:00,66.048,66.127,66.028,66.071,220210000.0
2009-06-17 13:30:00,66.074,66.088,66.027,66.027,219130000.0
2009-06-17 13:45:00,66.07,66.073,65.852,65.907,230270000.0
2009-06-17 14:00:00,65.944,66.007,65.909,65.924,215070000.0
2009-06-17 14:15:00,65.939,66.035,65.928,65.994,214430000.0
2009-06-17 14:30:00,66.003,66.003,65.857,65.942,203260000.0
2009-06-17 14:45:00,65.94,65.96,65.819,65.874,241290000.0
2009-06-17 15:00:00,65.882,65.887,65.622,65.714,221990000.0
2009-06-17 15:15:00,65.734,65.778,65.615,65.731,645990000.0
2009-06-17 15:30:00,65.758,65.817,65.716,65.723,1330080000.0
2009-06-17 15:45:00,65.744,65.808,65.675,65.696,1209580000.0
2009-06-17 16:00:00,65.712,65.836,65.656,65.811,1206980000.0
2009-06-17 16:15:00,65.841,65.841,65.759,65.795,1579700000.0
2009-06-17 16:30:00,65.833,65.833,65.654,65.67,1481130000.0
2009-06-17 16:45:00,65.691,65.691,65.532,65.54,1303300000.0
2009-06-17 17:00:00,65.546,65.686,65.541,65.561,1418050000.0
2009-06-17 17:15:00,65.576,65.612,65.472,65.534,1323270000.0
2009-06-17 17:30:00,65.538,65.599,65.476,65.541,1369570000.0
2009-06-17 17:45:00,65.564,65.594,65.494,65.545,1016920000.0
2009-06-17 18:00:00,65.554,65.695,65.548,65.64,1059280000.0
2009-06-17 18:15:00,65.674,65.723,65.625,65.688,1044480000.0
2009-06-17 18:30:00,65.689,65.689,65.562,65.582,709580000.0
2009-06-17 18:45:00,65.59,65.616,65.507,65.571,1008050000.0
2009-06-17 19:00:00,65.578,65.596,65.513,65.593,1337700000.0
2009-06-17 19:15:00,65.603,65.623,65.547,65.591,1182950000.0
2009-06-17 19:30:00,65.633,65.712,65.599,65.712,1043890000.0
2009-06-17 19:45:00,65.73,65.74,65.672,65.721,1051790000.0
2009-06-17 20:00:00,65.742,65.83,65.717,65.8,1062310000.0
2009-06-17 20:15:00,65.829,65.829,65.729,65.765,1396390000.0
2009-06-17 20:30:00,65.805,65.805,65.722,65.732,1215130000.0
2009-06-17 20:45:00,65.757,65.797,65.721,65.763,1374290000.0
2009-06-17 21:00:00,65.787,65.794,65.729,65.755,1273660000.0
2009-06-17 21:15:00,65.767,65.791,65.618,65.705,1225880000.0
2009-06-17 21:30:00,65.721,65.721,65.576,65.606,1601300000.0
2009-06-17 21:45:00,65.623,65.703,65.597,65.683,1417700000.0
2009-06-17 22:00:00,65.702,65.726,65.63,65.668,1182860000.0
2009-06-17 22:15:00,65.693,65.717,65.61,65.692,1172020000.0
2009-06-17 22:30:00,65.715,65.725,65.681,65.689,1085820000.0
2009-06-17 22:45:00,65.716,65.773,65.7,65.755,1358160000.0
2009-06-17 23:00:00,65.769,65.772,65.709,65.748,1057190000.0
2009-06-17 23:15:00,65.771,65.823,65.759,65.785,730700000.0
2009-06-17 23:30:00,65.802,65.802,65.71,65.737,995390000.0
2009-06-17 23:45:00,65.753,65.756,65.697,65.717,692250000.0
2009-06-18 00:00:00,65.732,65.754,65.709,65.727,749770000.0
2009-06-18 00:15:00,65.752,65.77,65.698,65.72,1267770000.0
2009-06-18 00:30:00,65.756,65.803,65.702,65.763,1175040000.0
2009-06-18 00:45:00,65.784,65.843,65.763,65.822,728310000.0
2009-06-18 01:00:00,65.836,65.913,65.82,65.866,898700000.0
2009-06-18 01:15:00,65.893,65.915,65.821,65.853,984690000.0
2009-06-18 01:30:00,65.874,65.915,65.851,65.87,967670000.0
2009-06-18 01:45:00,65.88,66.027,65.852,66.009,793290000.0
2009-06-18 02:00:00,65.964,65.966,65.796,65.801,909550000.0
2009-06-18 02:15:00,65.833,65.892,65.799,65.817,983350000.0
2009-06-18 02:30:00,65.835,65.886,65.813,65.879,1312260000.0
2009-06-18 02:45:00,65.913,65.913,65.784,65.816,960350000.0
2009-06-18 03:00:00,65.826,65.973,65.81,65.973,945520000.0
2009-06-18 03:15:00,65.974,65.982,65.781,65.782,996380000.0
2009-06-18 03:30:00,65.815,65.833,65.715,65.784,914070000.0
2009-06-18 03:45:00,65.79,65.79,65.709,65.736,1014450000.0
2009-06-18 04:00:00,65.752,65.769,65.713,65.754,1176140000.0
2009-06-18 04:15:00,65.776,65.822,65.744,65.808,933250000.0
2009-06-18 04:30:00,65.827,65.835,65.795,65.827,839090000.0
2009-06-18 04:45:00,65.83,65.943,65.821,65.915,1139960000.0
2009-06-18 05:00:00,65.933,65.983,65.895,65.908,951590000.0
2009-06-18 05:15:00,65.923,65.932,65.811,65.811,896240000.0
2009-06-18 05:30:00,65.834,65.876,65.799,65.813,787050000.0
2009-06-18 05:45:00,65.863,65.863,65.794,65.843,974260000.0
2009-06-18 06:00:00,65.856,65.881,65.802,65.825,1211900000.0
2009-06-18 06:15:00,65.813,65.823,65.759,65.786,931190000.0
2009-06-18 06:30:00,65.795,65.817,65.754,65.766,701420000.0
2009-06-18 06:45:00,65.791,65.822,65.725,65.736,882200000.0
2009-06-18 07:00:00,65.753,65.782,65.723,65.723,1289230000.0
2009-06-18 07:15:00,65.745,65.777,65.722,65.748,1169820000.0
2009-06-18 07:30:00,65.753,65.876,65.731,65.855,1045270000.0
2009-06-18 07:45:00,65.875,65.895,65.802,65.894,988150000.0
2009-06-18 08:00:00,65.905,65.905,65.817,65.831,995100000.0
2009-06-18 08:15:00,65.843,65.935,65.817,65.917,1352030000.0
2009-06-18 08:30:00,65.935,65.935,65.867,65.924,1109280000.0
2009-06-18 08:45:00,65.945,66.019,65.913,65.977,1315920000.0
2009-06-18 09:00:00,66.008,66.077,65.987,66.077,588340000.0
2009-06-18 09:15:00,66.075,66.111,66.017,66.03,214350000.0
2009-06-18 09:30:00,66.025,66.025,65.861,65.883,190600000.0
2009-06-18 09:45:00,65.895,65.899,65.82,65.865,208370000.0
2009-06-18 10:00:00,65.872,65.905,65.815,65.834,237360000.0
2009-06-18 10:15:00,65.826,65.851,65.746,65.798,229210000.0
2009-06-18 10:30:00,65.795,65.795,65.672,65.742,231020000.0
2009-06-18 10:45:00,65.734,65.746,65.495,65.596,207910000.0
2009-06-18 11:00:00,65.611,65.694,65.582,65.684,224510000.0
2009-06-18 11:15:00,65.701,65.752,65.628,65.686,204620000.0
2009-06-18 11:30:00,65.712,65.712,65.635,65.687,243950000.0
2009-06-18 11:45:00,65.689,65.714,65.65,65.696,217730000.0
2009-06-18 12:00:00,65.705,65.8,65.704,65.776,203500000.0
2009-06-18 12:15:00,65.785,65.785,65.688,65.697,232020000.0
2009-06-18 12:30:00,65.701,65.71,65.669,65.685,224620000.0
2009-06-18 12:45:00,65.689,65.729,65.663,65.668,226500000.0
2009-06-18 13:00:00,65.69,65.705,65.65,65.675,182850000.0
2009-06-18 13:15:00,65.695,65.721,65.658,65.721,224640000.0
2009-06-18 13:30:00,65.724,65.823,65.713,65.745,219210000.0
2009-06-18 13:45:00,65.779,65.779,65.682,65.747,208160000.0
2009-06-18 14:00:00,65.764,65.822,65.73,65.785,212210000.0
2009-06-18 14:15:00,65.784,65.791,65.732,65.781,202100000.0
2009-06-18 14:30:00,65.818,65.973,65.804,65.886,202120000.0
2009-06-18 14:45:00,65.896,65.912,65.82,65.891,219170000.0
2009-06-18 15:00:00,65.913,65.962,65.88,65.925,201920000.0
2009-06-18 15:15:00,65.942,65.944,65.849,65.928,677040000.0
2009-06-18 15:30:00,65.924,65.924,65.742,65.802,1328030000.0
2009-06-18 15:45:00,65.814,65.903,65.674,65.903,1222890000.0
2009-06-18 16:00:00,65.915,66.092,65.863,66.039,1206810000.0
2009-06-18 16:15:00,66.076,66.145,66.005,66.078,1577670000.0
2009-06-18 16:30:00,66.086,66.122,66.015,66.02,1453300000.0
2009-06-18 16:45:00,66.056,66.164,66.024,66.104,1303770000.0
2009-06-18 17:00:00,66.139,66.153,66.077,66.136,1428460000.0
2009-06-18 17:15:00,66.131,66.209,66.086,66.154,1312990000.0
2009-06-18 17:30:00,66.161,66.229,66.125,66.209,1381940000.0
2009-06-18 17:45:00,66.243,66.254,66.192,66.207,1052490000.0
2009-06-18 18:00:00,66.222,66.247,66.143,66.233,1021740000.0
2009-06-18 18:15:00,66.245,66.278,66.224,66.269,1040300000.0
2009-06-18 18:30:00,66.251,66.294,66.221,66.226,702070000.0
2009-06-18 18:45:00,66.253,66.263,66.182,66.252,931790000.0
2009-06-18 19:00:00,66.262,66.353,66.241,66.324,1332400000.0
2009-06-18 19:15:00,66.339,66.46,66.321,66.378,1198600000.0
2009-06-18 19:30:00,66.415,66.449,66.351,66.366,1045750000.0
2009-06-18 19:45:00,66.378,66.411,66.31,66.4,1065520000.0
2009-06-18 20:00:00,66.389,66.415,66.231,66.253,1087220000.0
2009-06-18 20:15:00,66.252,66.305,66.248,66.268,1385690000.0
2009-06-18 20:30:00,66.293,66.299,66.2,66.268,1209880000.0
2009-06-18 20:45:00,66.311,66.391,66.285,66.359,1376700000.0
2009-06-18 21:00:00,66.374,66.413,66.336,66.37,1172650000.0
2009-06-18 21:15:00,66.376,66.386,66.339,66.378,1245670000.0
2009-06-18 21:30:00,66.385,66.411,66.316,66.364,1431410000.0
2009-06-18 21:45:00,66.356,66.375,66.277,66.31,1471400000.0
2009-06-18 22:00:00,66.322,66.333,66.252,66.268,1150820000.0
2009-06-18 22:15:00,66.287,66.291,66.231,66.245,1005590000.0
2009-06-18 22:30:00,66.265,66.304,66.226,66.268,1364200000.0
2009-06-18 22:45:00,66.295,66.307,66.21,66.21,1230210000.0
2009-06-18 23:00:00,66.259,66.325,66.203,66.28,1011770000.0
2009-06-18 23:15:00,66.317,66.33,66.276,66.309,801490000.0
2009-06-18 23:30:00,66.333,66.334,66.286,66.289,637100000.0
2009-06-18 23:45:00,66.316,66.316,66.256,66.259,607560000.0
2009-06-19 00:00:00,66.281,66.294,66.217,66.257,878520000.0
2009-06-19 00:15:00,66.282,66.286,66.25,66.277,947530000.0
2009-06-19 00:30:00,66.268,66.27,66.219,66.221,935950000.0
2009-06-19 00:45:00,66.243,66.357,66.223,66.318,962980000.0
2009-06-19 01:00:00,66.353,66.353,66.308,66.34,950280000.0
2009-06-19 01:15:00,66.334,66.36,66.295,66.299,626310000.0
2009-06-19 01:30:00,66.332,66.342,66.259,66.286,1062600000.0
2009-06-19 01:45:00,66.316,66.365,66.292,66.317,978210000.0
2009-06-19 02:00:00,66.355,66.382,66.257,66.261,854500000.0
2009-06-19 02:15:00,66.276,66.385,66.254,66.37,814620000.0
2009-06-19 02:30:00,66.383,66.449,66.365,66.409,1253250000.0
2009-06-19 02:45:00,66.433,66.455,66.381,66.422,1024250000.0
2009-06-19 03:00:00,66.434,66.454,66.373,66.424,976350000.0
2009-06-19 03:15:00,66.434,66.434,66.355,66.403,991530000.0
2009-06-19 03:30:00,66.393,66.404,66.364,66.38,905560000.0
2009-06-19 03:45:00,66.413,66.413,66.269,66.304,1067890000.0
2009-06-19 04:00:00,66.319,66.319,66.262,66.304,1192780000.0
2009-06-19 04:15:00,66.316,66.333,66.187,66.235,945500000.0
2009-06-19 04:30:00,66.226,66.272,66.196,66.251,818950000.0
2009-06-19 04:45:00,66.263,66.274,66.232,66.259,1072060000.0
2009-06-19 05:00:00,66.267,66.292,66.24,66.269,918320000.0
2009-06-19 05:15:00,66.284,66.284,66.213,66.236,873710000.0
2009-06-19 05:30:00,66.242,66.288,66.212,66.256,818290000.0
2009-06-19 05:45:00,66.293,66.293,66.242,66.247,940080000.0
2009-06-19 06:00:00,66.259,66.288,66.242,66.255,1231730000.0
2009-06-19 06:15:00,66.263,66.274,66.223,66.264,901910000.0
2009-06-19 06:30:00,66.275,66.325,66.251,66.305,702830000.0
2009-06-19 06:45:00,66.302,66.331,66.292,66.299,936000000.0
2009-06-19 07:00:00,66.309,66.333,66.23,66.328,1280410000.0
2009-06-19 07:15:00,66.318,66.331,66.262,66.262,1166710000.0
2009-06-19 07:30:00,66.283,66.311,66.236,66.311,1037890000.0
2009-06-19 07:45:00,66.324,66.337,66.281,66.306,967870000.0
2009-06-19 08:00:00,66.334,66.418,66.283,66.411,992920000.0
2009-06-19 08:15:00,66.433,66.471,66.365,66.453,1355370000.0
2009-06-19 08:30:00,66.472,66.525,66.443,66.466,1138080000.0
2009-06-19 08:45:00,66.483,66.514,66.45,66.475,1293820000.0
2009-06-19 09:00:00,66.485,66.523,66.421,66.442,596520000.0
2009-06-19 09:15:00,66.457,66.457,66.353,66.42,209660000.0
2009-06-19 09:30:00,66.428,66.494,66.416,66.437,212830000.0
2009-06-19 09:45:00,66.46,66.478,66.426,66.443,191580000.0
2009-06-19 10:00:00,66.45,66.469,66.404,66.454,209850000.0
2009-06-19 10:15:00,66.46,66.546,66.432,66.533,225310000.0
2009-06-19 10:30:00,66.534,66.608,66.529,66.562,218100000.0
2009-06-19 10:45:00,66.581,66.644,66.562,66.595,196310000.0
2009-06-19 11:00:00,66.622,66.651,66.596,66.63,235500000.0
2009-06-19 11:15:00,66.649,66.661,66.58,66.623,214480000.0
2009-06-19 11:30:00,66.639,66.646,66.583,66.614,235480000.0
2009-06-19 11:45:00,66.623,66.627,66.539,66.544,239170000.0
2009-06-19 12:00:00,66.551,66.556,66.502,66.542,199580000.0
2009-06-19 12:15:00,66.561,66.57,66.518,66.562,207770000.0
2009-06-19 12:30:00,66.572,66.601,66.538,66.574,211940000.0
2009-06-19 12:45:00,66.585,66.624,66.511,66.548,213510000.0
2009-06-19 13:00:00,66.558,66.558,66.47,66.501,223100000.0
2009-06-19 13:15:00,66.506,66.522,66.458,66.478,222490000.0
2009-06-19 13:30:00,66.486,66.522,66.456,66.479,221430000.0
2009-06-19 13:45:00,66.509,66.536,66.452,66.481,213680000.0
2009-06-19 14:00:00,66.49,66.555,66.454,66.454,211130000.0
2009-06-19 14:15:00,66.461,66.513,66.392,66.432,216780000.0
2009-06-19 14:30:00,66.441,66.473,66.381,66.468,218390000.0
2009-06-19 14:45:00,66.479,66.479,66.379,66.402,217300000.0
2009-06-19 15:00:00,66.41,66.521,66.383,66.438,237270000.0
2009-06-19 15:15:00,66.462,66.535,66.449,66.475,685070000.0
2009-06-19 15:30:00,66.475,66.502,66.431,66.496,1329350000.0
2009-06-19 15:45:00,66.504,66.522,66.471,66.516,1235560000.0
2009-06-19 16:00:00,66.516,66.517,66.411,66.412,1224280000.0
2009-06-19 16:15:00,66.433,66.475,66.41,66.437,1632570000.0
2009-06-19 16:30:00,66.452,66.494,66.411,66.441,1459890000.0
2009-06-19 16:45:00,66.45,66.473,66.423,66.469,1296160000.0
2009-06-19 17:00:00,66.5,66.501,66.341,66.343,1448210000.0
2009-06-19 17:15:00,66.354,66.354,66.213,66.218,1324700000.0
2009-06-19 17:30:00,66.229,66.283,66.149,66.222,1394670000.0
2009-06-19 17:45:00,66.245,66.245,66.037,66.139,1069110000.0
2009-06-19 18:00:00,66.15,66.198,66.015,66.078,1086110000.0
2009-06-19 18:15:00,66.07,66.113,66.002,66.027,1045240000.0
2009-06-19 18:30:00,66.033,66.06,65.974,66.056,706620000.0
2009-06-19 18:45:00,66.072,66.102,66.013,66.067,1026730000.0
2009-06-19 19:00:00,66.073,66.096,66.007,66.088,1293720000.0
2009-06-19 19:15:00,66.092,66.092,65.963,65.985,1209890000.0
2009-06-19 19:30:00,66.008,66.08,65.972,66.026,1045200000.0
2009-06-19 19:45:00,66.028,66.045,65.993,66.03,986190000.0
2009-06-19 20:00:00,66.044,66.044,65.993,66.025,977780000.0
2009-06-19 20:15:00,66.023,66.023,65.94,65.955,1140780000.0
2009-06-19 20:30:00,65.964,66.046,65.951,66.046,1190780000.0
2009-06-19 20:45:00,66.054,66.106,66.012,66.088,1342480000.0
2009-06-19 21:00:00,66.093,66.093,66.024,66.045,1228630000.0
2009-06-19 21:15:00,66.059,66.083,66.03,66.071,1139890000.0
2009-06-19 21:30:00,66.085,66.155,66.071,66.09,1587130000.0
2009-06-19 21:45:00,66.116,66.122,66.049,66.057,1402000000.0
2009-06-19 22:00:00,66.063,66.09,66.027,66.073,1154850000.0
2009-06-19 22:15:00,66.091,66.129,66.087,66.117,1151920000.0
2009-06-19 22:30:00,66.134,66.134,66.083,66.115,933890000.0
2009-06-19 22:45:00,66.144,66.174,66.097,66.158,1337340000.0
2009-06-22 02:00:00,65.909,65.958,65.872,65.887,988900000.0
2009-06-22 02:15:00,65.898,65.982,65.886,65.963,1222080000.0
2009-06-22 02:30:00,65.988,66.031,65.913,65.925,965470000.0
2009-06-22 02:45:00,65.935,65.948,65.878,65.888,1033840000.0
2009-06-22 03:00:00,65.888,65.898,65.809,65.831,1062870000.0
2009-06-22 03:15:00,65.844,65.878,65.813,65.859,1188550000.0
2009-06-22 03:30:00,65.858,65.882,65.714,65.749,1236430000.0
2009-06-22 03:45:00,65.759,65.791,65.707,65.748,889650000.0
2009-06-22 04:00:00,65.748,65.799,65.701,65.794,695980000.0
2009-06-22 04:15:00,65.817,65.852,65.777,65.85,993510000.0
2009-06-22 04:30:00,65.843,65.86,65.808,65.825,1067100000.0
2009-06-22 04:45:00,65.832,65.849,65.803,65.835,1145640000.0
2009-06-22 05:00:00,65.83,65.835,65.783,65.796,1348480000.0
2009-06-22 05:15:00,65.807,65.836,65.765,65.806,1363280000.0
2009-06-22 05:30:00,65.812,65.827,65.762,65.763,1446590000.0
2009-06-22 05:45:00,65.786,65.786,65.705,65.742,1273400000.0
2009-06-22 06:00:00,65.74,65.75,65.678,65.722,1475650000.0
2009-06-22 06:15:00,65.725,65.8,65.676,65.795,1588070000.0
2009-06-22 06:30:00,65.807,65.899,65.77,65.884,1253230000.0
2009-06-22 06:45:00,65.889,65.968,65.855,65.898,1211860000.0
2009-06-22 07:00:00,65.9,65.94,65.859,65.918,1379630000.0
2009-06-22 07:15:00,65.913,65.934,65.875,65.904,1177210000.0
2009-06-22 07:30:00,65.911,65.929,65.859,65.917,1410940000.0
2009-06-22 07:45:00,65.927,65.927,65.821,65.882,1066790000.0
2009-06-22 08:00:00,65.901,65.901,65.793,65.809,1061880000.0
2009-06-22 08:15:00,65.825,65.907,65.794,65.903,1032020000.0
2009-06-22 08:30:00,65.911,65.918,65.813,65.841,1228270000.0
2009-06-22 08:45:00,65.844,65.972,65.819,65.935,1332380000.0
2009-06-22 09:00:00,65.977,66.021,65.881,65.886,1036700000.0
2009-06-22 09:15:00,65.895,65.913,65.841,65.86,716930000.0
2009-06-22 09:30:00,65.875,65.892,65.784,65.869,1036530000.0
2009-06-22 09:45:00,65.886,65.942,65.853,65.909,1048910000.0
2009-06-22 10:00:00,65.924,65.927,65.786,65.853,1047990000.0
2009-06-22 10:15:00,65.864,65.889,65.798,65.82,1399100000.0
2009-06-22 10:30:00,65.819,65.829,65.71,65.809,1325540000.0
2009-06-22 10:45:00,65.799,65.841,65.763,65.799,1436920000.0
2009-06-22 11:00:00,65.822,65.827,65.699,65.711,1292190000.0
2009-06-22 11:15:00,65.715,65.82,65.7,65.806,1447770000.0
2009-06-22 11:30:00,65.799,65.809,65.686,65.774,1598430000.0
2009-06-22 11:45:00,65.78,65.832,65.728,65.762,1197170000.0
2009-06-22 12:00:00,65.763,65.793,65.699,65.745,1237950000.0
2009-06-22 12:15:00,65.763,65.781,65.732,65.752,1319580000.0
2009-06-22 12:30:00,65.753,65.783,65.731,65.779,655500000.0
2009-06-22 12:45:00,65.764,65.774,65.716,65.759,175740000.0
2009-06-22 13:00:00,65.781,65.816,65.732,65.733,214550000.0
2009-06-22 13:15:00,65.746,65.772,65.702,65.713,187630000.0
2009-06-22 13:30:00,65.711,65.766,65.704,65.74,199400000.0
2009-06-22 13:45:00,65.76,65.776,65.718,65.74,208890000.0
2009-06-22 14:00:00,65.778,65.787,65.746,65.772,202640000.0
2009-06-22 14:15:00,65.742,65.777,65.7,65.723,204730000.0
2009-06-22 14:30:00,65.71,65.729,65.619,65.666,217090000.0
2009-06-22 14:45:00,65.661,65.698,65.611,65.633,192650000.0
2009-06-22 15:00:00,65.652,65.703,65.623,65.681,214490000.0
2009-06-22 15:15:00,65.695,65.695,65.629,65.641,217700000.0
2009-06-22 15:30:00,65.653,65.68,65.601,65.616,202090000.0
2009-06-22 15:45:00,65.626,65.656,65.565,65.629,197580000.0
2009-06-22 16:00:00,65.644,65.692,65.539,65.681,230290000.0
2009-06-22 16:15:00,65.696,65.756,65.626,65.74,237210000.0
2009-06-22 16:30:00,65.744,65.744,65.652,65.707,219880000.0
2009-06-22 16:45:00,65.71,65.752,65.673,65.734,228010000.0
2009-06-22 17:00:00,65.75,65.761,65.649,65.662,205490000.0
2009-06-22 17:15:00,65.681,65.747,65.654,65.693,215390000.0
2009-06-22 17:30:00,65.695,65.735,65.652,65.668,240100000.0
2009-06-22 17:45:00,65.684,65.695,65.604,65.688,208320000.0
2009-06-22 18:00:00,65.691,65.733,65.664,65.685,181930000.0
2009-06-22 18:15:00,65.689,65.802,65.663,65.754,197820000.0
2009-06-22 18:30:00,65.774,65.784,65.729,65.759,202810000.0
2009-06-22 18:45:00,65.773,65.773,65.667,65.691,546800000.0
2009-06-22 19:00:00,65.706,65.749,65.674,65.732,1198150000.0
2009-06-22 19:15:00,65.745,65.749,65.63,65.63,1077360000.0
2009-06-22 19:30:00,65.659,65.685,65.598,65.634,1322370000.0
2009-06-22 19:45:00,65.645,65.681,65.609,65.629,1003680000.0
2009-06-22 20:00:00,65.64,65.723,65.62,65.713,983580000.0
2009-06-22 20:15:00,65.723,65.743,65.683,65.734,1053590000.0
2009-06-22 20:30:00,65.73,65.737,65.679,65.698,1139910000.0
2009-06-22 20:45:00,65.705,65.742,65.691,65.709,1277800000.0
2009-06-22 21:00:00,65.721,65.793,65.703,65.753,948720000.0
2009-06-22 21:15:00,65.757,65.796,65.743,65.757,718680000.0
2009-06-22 21:30:00,65.772,65.772,65.705,65.705,964510000.0
2009-06-22 21:45:00,65.73,65.731,65.672,65.695,1299460000.0
2009-06-22 22:00:00,65.696,65.725,65.623,65.691,1039870000.0
2009-06-22 22:15:00,65.708,65.711,65.604,65.607,818440000.0
2009-06-22 22:30:00,65.627,65.644,65.595,65.632,790840000.0
2009-06-22 22:45:00,65.643,65.654,65.613,65.619,893680000.0
2009-06-22 23:00:00,65.632,65.646,65.597,65.638,1120860000.0
2009-06-22 23:15:00,65.678,65.681,65.612,65.681,747820000.0
2009-06-22 23:30:00,65.669,65.71,65.647,65.688,919520000.0
2009-06-22 23:45:00,65.69,65.71,65.639,65.653,1232030000.0
2009-06-23 00:00:00,65.67,65.676,65.63,65.654,1019770000.0
2009-06-23 00:15:00,65.652,65.694,65.638,65.638,832270000.0
2009-06-23 00:30:00,65.621,65.651,65.594,65.646,955200000.0
2009-06-23 00:45:00,65.648,65.66,65.616,65.626,914470000.0
2009-06-23 01:00:00,65.634,65.643,65.541,65.567,1098810000.0
2009-06-23 01:15:00,65.572,65.572,65.426,65.454,1323190000.0
2009-06-23 01:30:00,65.473,65.498,65.369,65.414,987600000.0
2009-06-23 01:45:00,65.422,65.422,65.207,65.336,922960000.0
2009-06-23 02:00:00,65.33,65.411,65.316,65.381,1073670000.0
2009-06-23 02:15:00,65.382,65.382,65.217,65.275,1153230000.0
2009-06-23 02:30:00,65.29,65.29,65.177,65.245,1118300000.0
2009-06-23 02:45:00,65.258,65.289,65.216,65.22,1038870000.0
2009-06-23 03:00:00,65.243,65.243,65.134,65.205,999950000.0
2009-06-23 03:15:00,65.201,65.234,65.148,65.211,820380000.0
2009-06-23 03:30:00,65.215,65.268,65.171,65.248,977170000.0
2009-06-23 03:45:00,65.269,65.269,65.201,65.241,874320000.0
2009-06-23 04:00:00,65.245,65.26,65.154,65.174,1074570000.0
2009-06-23 04:15:00,65.184,65.192,65.065,65.088,810360000.0
2009-06-23 04:30:00,65.124,65.134,65.034,65.059,913530000.0
2009-06-23 04:45:00,65.064,65.122,65.053,65.102,649890000.0
2009-06-23 05:00:00,65.102,65.161,65.063,65.158,1336800000.0
2009-06-23 05:15:00,65.164,65.164,65.084,65.135,1060130000.0
2009-06-23 05:30:00,65.137,65.214,65.125,65.164,1105740000.0
2009-06-23 05:45:00,65.16,65.209,65.129,65.129,954050000.0
2009-06-23 06:00:00,65.155,65.188,65.12,65.15,1328760000.0
2009-06-23 06:15:00,65.175,65.202,65.121,65.177,1084610000.0
2009-06-23 06:30:00,65.185,65.249,65.145,65.207,1003250000.0
2009-06-23 06:45:00,65.216,65.294,65.194,65.22,1050140000.0
2009-06-23 07:00:00,65.225,65.229,65.11,65.187,1048340000.0
2009-06-23 07:15:00,65.18,65.2,65.131,65.166,1257330000.0
2009-06-23 07:30:00,65.161,65.164,65.067,65.111,1134300000.0
2009-06-23 07:45:00,65.116,65.18,65.073,65.113,1023510000.0
2009-06-23 08:00:00,65.111,65.111,64.968,65.066,975150000.0
2009-06-23 08:15:00,65.053,65.067,64.989,65.03,1121610000.0
2009-06-23 08:30:00,65.044,65.221,65.03,65.134,1148870000.0
2009-06-23 08:45:00,65.163,65.203,65.093,65.178,1121590000.0
2009-06-23 09:00:00,65.183,65.313,65.153,65.265,949500000.0
2009-06-23 09:15:00,65.286,65.328,65.213,65.283,1180330000.0
2009-06-23 09:30:00,65.28,65.32,65.227,65.277,1505110000.0
2009-06-23 09:45:00,65.276,65.297,65.191,65.232,1408080000.0
2009-06-23 10:00:00,65.232,65.238,65.163,65.176,1186010000.0
2009-06-23 10:15:00,65.184,65.184,65.048,65.088,1392820000.0
2009-06-23 10:30:00,65.095,65.17,65.064,65.149,1211220000.0
2009-06-23 10:45:00,65.173,65.257,65.144,65.223,1374940000.0
2009-06-23 11:00:00,65.231,65.37,65.217,65.311,1007410000.0
2009-06-23 11:15:00,65.322,65.379,65.29,65.346,987450000.0
2009-06-23 11:30:00,65.344,65.35,65.281,65.297,981040000.0
2009-06-23 11:45:00,65.287,65.303,65.251,65.28,665140000.0
2009-06-23 12:00:00,65.287,65.477,65.275,65.441,1026470000.0
2009-06-23 12:15:00,65.45,65.522,65.383,65.439,1236490000.0
2009-06-23 12:30:00,65.455,65.561,65.404,65.533,1185770000.0
2009-06-23 12:45:00,65.552,65.62,65.533,65.546,956850000.0
2009-06-23 13:00:00,65.564,65.564,65.431,65.445,1023810000.0
2009-06-23 13:15:00,65.446,65.601,65.431,65.569,1079660000.0
2009-06-23 13:30:00,65.581,65.593,65.487,65.497,1274400000.0
2009-06-23 13:45:00,65.504,65.552,65.465,65.533,1017260000.0
2009-06-23 14:00:00,65.541,65.556,65.486,65.522,959460000.0
2009-06-23 14:15:00,65.524,65.65,65.497,65.647,1030780000.0
2009-06-23 14:30:00,65.654,65.808,65.623,65.764,1319700000.0
2009-06-23 14:45:00,65.769,65.832,65.753,65.779,1046450000.0
2009-06-23 15:00:00,65.78,65.804,65.703,65.724,1079490000.0
2009-06-23 15:15:00,65.717,65.741,65.619,65.685,933420000.0
2009-06-23 15:30:00,65.661,65.748,65.628,65.68,1210950000.0
2009-06-23 15:45:00,65.699,65.723,65.666,65.704,1490530000.0
2009-06-23 16:00:00,65.704,65.718,65.55,65.558,1394500000.0
2009-06-23 16:15:00,65.57,65.584,65.495,65.538,1193800000.0
2009-06-23 16:30:00,65.541,65.597,65.466,65.477,1363160000.0
2009-06-23 16:45:00,65.489,65.489,65.369,65.401,1286580000.0
2009-06-23 17:00:00,65.415,65.415,65.191,65.196,1263230000.0
2009-06-23 17:15:00,65.219,65.366,65.188,65.341,1079650000.0
2009-06-23 17:30:00,65.335,65.461,65.315,65.446,1039550000.0
2009-06-23 17:45:00,65.453,65.479,65.411,65.435,971280000.0
2009-06-23 18:00:00,65.448,65.473,65.361,65.406,708570000.0
2009-06-23 18:15:00,65.432,65.432,65.367,65.368,894160000.0
2009-06-23 18:30:00,65.381,65.384,65.217,65.275,1257700000.0
2009-06-23 18:45:00,65.293,65.326,65.243,65.303,1223840000.0
2009-06-23 19:00:00,65.321,65.414,65.252,65.399,984000000.0
2009-06-23 19:15:00,65.416,65.464,65.393,65.403,1064070000.0
2009-06-23 19:30:00,65.407,65.455,65.396,65.427,961110000.0
2009-06-23 19:45:00,65.435,65.442,65.349,65.405,1322220000.0
2009-06-23 20:00:00,65.404,65.444,65.334,65.428,1064860000.0
2009-06-23 20:15:00,65.43,65.463,65.415,65.463,1255600000.0
2009-06-23 20:30:00,65.464,65.474,65.424,65.44,1118110000.0
2009-06-23 20:45:00,65.448,65.515,65.43,65.491,1371830000.0
2009-06-23 21:00:00,65.5,65.514,65.447,65.508,1150040000.0
2009-06-23 21:15:00,65.51,65.532,65.478,65.517,1168230000.0
2009-06-23 21:30:00,65.509,65.565,65.502,65.548,1256240000.0
2009-06-23 21:45:00,65.552,65.566,65.522,65.545,1433800000.0
2009-06-23 22:00:00,65.539,65.548,65.474,65.487,1341100000.0
2009-06-23 22:15:00,65.505,65.532,65.485,65.51,1355430000.0
2009-06-23 22:30:00,65.514,65.514,65.465,65.506,1076480000.0
2009-06-23 22:45:00,65.514,65.531,65.48,65.518,1236550000.0
2009-06-23 23:00:00,65.513,65.533,65.406,65.427,1067840000.0
2009-06-23 23:15:00,65.429,65.46,65.399,65.427,1104090000.0
2009-06-23 23:30:00,65.419,65.43,65.395,65.413,830770000.0
2009-06-23 23:45:00,65.426,65.466,65.406,65.427,534940000.0
2009-06-24 00:00:00,65.433,65.478,65.409,65.472,512240000.0
2009-06-24 00:15:00,65.475,65.475,65.346,65.384,1031780000.0
2009-06-24 00:30:00,65.366,65.4,65.334,65.339,1189330000.0
2009-06-24 00:45:00,65.352,65.396,65.288,65.383,966260000.0
2009-06-24 01:00:00,65.394,65.426,65.376,65.402,905950000.0
2009-06-24 01:15:00,65.4,65.407,65.353,65.383,753790000.0
2009-06-24 01:30:00,65.388,65.502,65.37,65.502,1288990000.0
2009-06-24 01:45:00,65.495,65.59,65.466,65.574,989750000.0
2009-06-24 02:00:00,65.556,65.657,65.544,65.613,1016330000.0
2009-06-24 02:15:00,65.624,65.624,65.542,65.607,1052140000.0
2009-06-24 02:30:00,65.595,65.631,65.565,65.625,1049020000.0
2009-06-24 02:45:00,65.643,65.654,65.511,65.532,1005510000.0
2009-06-24 03:00:00,65.554,65.573,65.487,65.513,913510000.0
2009-06-24 03:15:00,65.521,65.522,65.419,65.435,786750000.0
2009-06-24 03:30:00,65.435,65.451,65.357,65.415,929500000.0
2009-06-24 03:45:00,65.411,65.505,65.384,65.478,813380000.0
2009-06-24 04:00:00,65.476,65.523,65.446,65.513,1025200000.0
2009-06-24 04:15:00,65.505,65.544,65.483,65.544,736400000.0
2009-06-24 04:30:00,65.555,65.565,65.513,65.521,837850000.0
2009-06-24 04:45:00,65.541,65.573,65.522,65.563,591590000.0
2009-06-24 05:00:00,65.57,65.644,65.544,65.633,1212720000.0
2009-06-24 05:15:00,65.637,65.657,65.594,65.617,995720000.0
2009-06-24 05:30:00,65.622,65.687,65.592,65.654,1013000000.0
2009-06-24 05:45:00,65.651,65.676,65.638,65.643,902090000.0
2009-06-24 06:00:00,65.653,65.665,65.612,65.635,1226630000.0
2009-06-24 06:15:00,65.644,65.666,65.593,65.665,1035250000.0
2009-06-24 06:30:00,65.662,65.729,65.645,65.683,960910000.0
2009-06-24 06:45:00,65.678,65.716,65.661,65.682,892640000.0
2009-06-24 07:00:00,65.713,65.763,65.675,65.745,1062350000.0
2009-06-24 07:15:00,65.739,65.76,65.715,65.722,1262490000.0
2009-06-24 07:30:00,65.722,65.749,65.621,65.64,1147740000.0
2009-06-24 07:45:00,65.654,65.697,65.615,65.62,1018990000.0
2009-06-24 08:00:00,65.628,65.679,65.54,65.564,1010040000.0
2009-06-24 08:15:00,65.579,65.667,65.518,65.6,1143080000.0
2009-06-24 08:30:00,65.588,65.691,65.585,65.648,1188120000.0
2009-06-24 08:45:00,65.652,65.652,65.535,65.615,1139400000.0
2009-06-24 09:00:00,65.622,65.622,65.475,65.495,983020000.0
2009-06-24 09:15:00,65.513,65.573,65.483,65.541,1224480000.0
2009-06-24 09:30:00,65.572,65.609,65.48,65.497,1508560000.0
2009-06-24 09:45:00,65.523,65.548,65.494,65.538,1394120000.0
2009-06-24 10:00:00,65.546,65.574,65.506,65.547,1257870000.0
2009-06-24 10:15:00,65.538,65.61,65.523,65.607,1417070000.0
2009-06-24 10:30:00,65.588,65.621,65.495,65.532,1230320000.0
2009-06-24 10:45:00,65.551,65.551,65.417,65.488,1409620000.0
2009-06-24 11:00:00,65.507,65.519,65.436,65.494,1007560000.0
2009-06-24 11:15:00,65.499,65.507,65.391,65.464,1006960000.0
2009-06-24 11:30:00,65.495,65.495,65.393,65.414,982350000.0
2009-06-24 11:45:00,65.421,65.468,65.38,65.441,698500000.0
2009-06-24 12:00:00,65.462,65.474,65.419,65.422,1036900000.0
2009-06-24 12:15:00,65.451,65.474,65.403,65.474,1268120000.0
2009-06-24 12:30:00,65.482,65.492,65.373,65.404,1190370000.0
2009-06-24 12:45:00,65.407,65.447,65.367,65.425,951140000.0
2009-06-24 13:00:00,65.433,65.442,65.387,65.433,1028980000.0
2009-06-24 13:15:00,65.413,65.589,65.413,65.529,1097830000.0
2009-06-24 13:30:00,65.532,65.57,65.454,65.494,1263990000.0
2009-06-24 13:45:00,65.5,65.655,65.436,65.594,1045400000.0
2009-06-24 14:00:00,65.594,65.615,65.53,65.55,999520000.0
2009-06-24 14:15:00,65.555,65.563,65.498,65.54,1022310000.0
2009-06-24 14:30:00,65.548,65.72,65.548,65.616,1336920000.0
2009-06-24 14:45:00,65.618,65.635,65.545,65.556,1091670000.0
2009-06-24 15:00:00,65.568,65.616,65.504,65.608,1080860000.0
2009-06-24 15:15:00,65.624,65.624,65.543,65.585,948050000.0
2009-06-24 15:30:00,65.585,65.643,65.563,65.578,1194540000.0
2009-06-24 15:45:00,65.586,65.638,65.565,65.583,1516490000.0
2009-06-24 16:00:00,65.582,65.613,65.533,65.593,1430020000.0
2009-06-24 16:15:00,65.599,65.612,65.545,65.578,1203840000.0
2009-06-24 16:30:00,65.583,65.632,65.562,65.582,1387240000.0
2009-06-24 16:45:00,65.599,65.637,65.518,65.532,1252520000.0
2009-06-24 17:00:00,65.541,65.592,65.533,65.558,1298250000.0
2009-06-24 17:15:00,65.568,65.606,65.537,65.567,1106400000.0
2009-06-24 17:30:00,65.583,65.59,65.524,65.539,1050280000.0
2009-06-24 17:45:00,65.558,65.594,65.538,65.571,952970000.0
2009-06-24 18:00:00,65.582,65.596,65.534,65.588,716130000.0
2009-06-24 18:15:00,65.599,65.778,65.576,65.68,916690000.0
2009-06-24 18:30:00,65.704,65.746,65.631,65.666,1201210000.0
2009-06-24 18:45:00,65.68,65.68,65.607,65.635,1224640000.0
2009-06-24 19:00:00,65.636,65.641,65.547,65.569,1012800000.0
2009-06-24 19:15:00,65.576,65.599,65.508,65.588,1052170000.0
2009-06-24 19:30:00,65.61,65.615,65.502,65.526,903430000.0
2009-06-24 19:45:00,65.534,65.536,65.483,65.515,1315600000.0
2009-06-24 20:00:00,65.532,65.532,65.319,65.43,1101980000.0
2009-06-24 20:15:00,65.454,65.887,65.307,65.674,1418660000.0
2009-06-24 20:30:00,65.687,65.759,65.566,65.595,1210230000.0
2009-06-24 20:45:00,65.599,65.685,65.581,65.656,1417820000.0
2009-06-24 21:00:00,65.683,65.761,65.589,65.6,1188460000.0
2009-06-24 21:15:00,65.598,65.65,65.565,65.622,1255690000.0
2009-06-24 21:30:00,65.632,65.64,65.493,65.536,1201420000.0
2009-06-24 21:45:00,65.542,65.563,65.504,65.509,1476720000.0
2009-06-24 22:00:00,65.53,65.566,65.513,65.541,1126760000.0
2009-06-24 22:15:00,65.555,65.576,65.532,65.548,1176670000.0
2009-06-24 22:30:00,65.573,65.573,65.504,65.549,1134830000.0
2009-06-24 22:45:00,65.554,65.6,65.532,65.598,1093910000.0
2009-06-24 23:00:00,65.6,65.632,65.557,65.618,1078880000.0
2009-06-24 23:15:00,65.626,65.702,65.583,65.647,1046770000.0
2009-06-24 23:30:00,65.624,65.663,65.561,65.605,976180000.0
2009-06-24 23:45:00,65.604,65.675,65.571,65.64,564150000.0
2009-06-25 00:00:00,65.664,65.696,65.637,65.695,803840000.0
2009-06-25 00:15:00,65.706,65.706,65.631,65.645,964530000.0
2009-06-25 00:30:00,65.638,65.659,65.592,65.64,1191060000.0
2009-06-25 00:45:00,65.66,65.718,65.653,65.714,859100000.0
2009-06-25 01:00:00,65.715,65.719,65.626,65.638,888050000.0
2009-06-25 01:15:00,65.614,65.635,65.577,65.627,850210000.0
2009-06-25 01:30:00,65.624,65.651,65.572,65.622,1276880000.0
2009-06-25 01:45:00,65.615,65.64,65.566,65.61,992960000.0
2009-06-25 02:00:00,65.593,65.691,65.593,65.676,1003870000.0
2009-06-25 02:15:00,65.677,65.77,65.665,65.741,1051260000.0
2009-06-25 02:30:00,65.746,65.79,65.692,65.733,1057360000.0
2009-06-25 02:45:00,65.737,65.876,65.712,65.832,1016090000.0
2009-06-25 03:00:00,65.839,65.851,65.753,65.838,930900000.0
2009-06-25 03:15:00,65.852,65.864,65.774,65.779,760940000.0
2009-06-25 03:30:00,65.797,65.956,65.784,65.94,887180000.0
2009-06-25 03:45:00,65.943,66.003,65.921,65.967,800860000.0
2009-06-25 04:00:00,65.969,65.969,65.904,65.955,976800000.0
2009-06-25 04:15:00,65.957,65.976,65.906,65.921,747420000.0
2009-06-25 04:30:00,65.927,65.927,65.817,65.851,839610000.0
2009-06-25 04:45:00,65.852,65.895,65.836,65.848,609730000.0
2009-06-25 05:00:00,65.854,65.887,65.802,65.827,1246170000.0
2009-06-25 05:15:00,65.842,65.907,65.822,65.886,993070000.0
2009-06-25 05:30:00,65.905,65.921,65.875,65.908,1006840000.0
2009-06-25 05:45:00,65.935,65.951,65.892,65.899,885890000.0
2009-06-25 06:00:00,65.926,66.01,65.91,65.996,1248170000.0
2009-06-25 06:15:00,66.002,66.036,65.974,66.012,973540000.0
2009-06-25 06:30:00,66.034,66.069,66.002,66.039,1032910000.0
2009-06-25 06:45:00,66.026,66.085,65.998,66.048,1042500000.0
2009-06-25 07:00:00,66.057,66.098,66.029,66.054,1057860000.0
2009-06-25 07:15:00,66.062,66.064,66.026,66.032,1242900000.0
2009-06-25 07:30:00,66.053,66.053,65.942,65.98,1154100000.0
2009-06-25 07:45:00,65.997,66.005,65.913,65.984,1032220000.0
2009-06-25 08:00:00,65.992,66.011,65.953,66.008,988650000.0
2009-06-25 08:15:00,66.017,66.126,65.986,66.039,1124440000.0
2009-06-25 08:30:00,66.062,66.191,66.035,66.153,1146760000.0
2009-06-25 08:45:00,66.173,66.24,66.122,66.173,1123130000.0
2009-06-25 09:00:00,66.174,66.183,66.126,66.146,964910000.0
2009-06-25 09:15:00,66.142,66.221,66.098,66.167,1227150000.0
2009-06-25 09:30:00,66.166,66.179,66.105,66.144,1500080000.0
2009-06-25 09:45:00,66.146,66.179,66.02,66.106,1392070000.0
2009-06-25 10:00:00,66.106,66.179,66.086,66.158,1226590000.0
2009-06-25 10:15:00,66.166,66.187,66.132,66.155,1339880000.0
2009-06-25 10:30:00,66.17,66.187,66.142,66.169,1163540000.0
2009-06-25 10:45:00,66.177,66.177,66.065,66.082,1385190000.0
2009-06-25 11:00:00,66.071,66.146,66.051,66.083,1008060000.0
2009-06-25 11:15:00,66.097,66.115,66.058,66.079,998120000.0
2009-06-25 11:30:00,66.069,66.151,66.046,66.108,981400000.0
2009-06-25 11:45:00,66.122,66.176,66.087,66.14,691700000.0
2009-06-25 12:00:00,66.15,66.183,66.078,66.18,1035150000.0
2009-06-25 12:15:00,66.184,66.19,66.105,66.114,1259480000.0
2009-06-25 12:30:00,66.132,66.14,66.043,66.043,1224960000.0
2009-06-25 12:45:00,66.056,66.112,66.043,66.067,949100000.0
2009-06-25 13:00:00,66.082,66.114,66.042,66.067,1003960000.0
2009-06-25 13:15:00,66.093,66.124,66.048,66.062,1085440000.0
2009-06-25 13:30:00,66.074,66.078,66.021,66.028,1271720000.0
2009-06-25 13:45:00,66.044,66.072,66.012,66.058,1056170000.0
2009-06-25 14:00:00,66.075,66.079,65.999,66.026,993460000.0
2009-06-25 14:15:00,66.065,66.067,66.001,66.01,1036500000.0
2009-06-25 14:30:00,66.026,66.033,65.827,65.839,1371240000.0
2009-06-25 14:45:00,65.844,65.851,65.755,65.839,1101370000.0
2009-06-25 15:00:00,65.806,65.88,65.775,65.865,1040640000.0
2009-06-25 15:15:00,65.884,65.884,65.781,65.813,947650000.0
2009-06-25 15:30:00,65.801,65.883,65.776,65.844,1219040000.0
2009-06-25 15:45:00,65.843,65.924,65.815,65.916,1517400000.0
2009-06-25 16:00:00,65.906,65.947,65.883,65.928,1429020000.0
2009-06-25 16:15:00,65.951,65.951,65.882,65.931,1245760000.0
2009-06-25 16:30:00,65.932,65.982,65.884,65.942,1392470000.0
2009-06-25 16:45:00,65.97,66.077,65.893,66.035,1261910000.0
2009-06-25 17:00:00,66.033,66.065,65.969,65.979,1322120000.0
2009-06-25 17:15:00,65.988,65.999,65.908,65.981,1114900000.0
2009-06-25 17:30:00,65.994,66.042,65.964,66.019,1074760000.0
2009-06-25 17:45:00,66.031,66.031,65.973,65.995,940280000.0
2009-06-25 18:00:00,66.011,66.022,65.967,65.998,711640000.0
2009-06-25 18:15:00,66.011,66.011,65.925,65.975,927290000.0
2009-06-25 18:30:00,65.981,65.981,65.921,65.946,1326650000.0
2009-06-25 18:45:00,65.955,65.965,65.884,65.914,1095920000.0
2009-06-25 19:00:00,65.923,65.923,65.755,65.771,1047870000.0
2009-06-25 19:15:00,65.768,65.783,65.702,65.711,1043730000.0
2009-06-25 19:30:00,65.726,65.842,65.709,65.834,1015760000.0
2009-06-25 19:45:00,65.833,65.833,65.762,65.778,1334810000.0
2009-06-25 20:00:00,65.804,65.842,65.719,65.826,1067590000.0
2009-06-25 20:15:00,65.85,65.85,65.743,65.749,1352710000.0
2009-06-25 20:30:00,65.772,65.851,65.742,65.847,1184960000.0
2009-06-25 20:45:00,65.845,65.853,65.76,65.809,1366930000.0
2009-06-25 21:00:00,65.816,65.866,65.793,65.838,1161120000.0
2009-06-25 21:15:00,65.863,65.877,65.817,65.827,1175630000.0
2009-06-25 21:30:00,65.862,65.865,65.807,65.819,1244160000.0
2009-06-25 21:45:00,65.848,65.859,65.788,65.828,1552750000.0
2009-06-25 22:00:00,65.842,65.861,65.807,65.822,1276980000.0
2009-06-25 22:15:00,65.853,65.866,65.814,65.855,1278740000.0
2009-06-25 22:30:00,65.848,65.897,65.834,65.896,1125050000.0
2009-06-25 22:45:00,65.903,65.936,65.871,65.9,1166180000.0
2009-06-25 23:00:00,65.894,65.902,65.821,65.885,1048720000.0
2009-06-25 23:15:00,65.866,65.877,65.771,65.812,1049860000.0
2009-06-25 23:30:00,65.814,65.877,65.768,65.85,670120000.0
2009-06-25 23:45:00,65.874,65.889,65.839,65.85,707660000.0
2009-06-26 00:00:00,65.871,65.896,65.827,65.888,885840000.0
2009-06-26 00:15:00,65.893,65.893,65.819,65.885,973900000.0
2009-06-26 00:30:00,65.876,65.893,65.823,65.858,955620000.0
2009-06-26 00:45:00,65.856,65.859,65.82,65.852,938540000.0
2009-06-26 01:00:00,65.864,65.864,65.81,65.834,987510000.0
2009-06-26 01:15:00,65.826,65.837,65.792,65.802,787100000.0
2009-06-26 01:30:00,65.825,65.844,65.724,65.753,1315510000.0
2009-06-26 01:45:00,65.763,65.786,65.718,65.75,984340000.0
2009-06-26 02:00:00,65.721,65.78,65.714,65.745,944170000.0
2009-06-26 02:15:00,65.754,65.779,65.673,65.729,1027190000.0
2009-06-26 02:30:00,65.735,65.786,65.712,65.733,1056320000.0
2009-06-26 02:45:00,65.744,65.798,65.727,65.76,966350000.0
2009-06-26 03:00:00,65.773,65.796,65.734,65.755,914630000.0
2009-06-26 03:15:00,65.761,65.841,65.742,65.817,773530000.0
2009-06-26 03:30:00,65.809,65.842,65.782,65.806,893610000.0
2009-06-26 03:45:00,65.81,65.832,65.776,65.811,780730000.0
2009-06-26 04:00:00,65.804,65.895,65.792,65.885,966790000.0
2009-06-26 04:15:00,65.906,65.912,65.818,65.856,722110000.0
2009-06-26 04:30:00,65.874,65.887,65.833,65.866,802710000.0
2009-06-26 04:45:00,65.871,65.936,65.833,65.884,593840000.0
2009-06-26 05:00:00,65.89,65.921,65.85,65.878,1205730000.0
2009-06-26 05:15:00,65.891,65.891,65.824,65.824,973690000.0
2009-06-26 05:30:00,65.844,65.884,65.822,65.867,1032890000.0
2009-06-26 05:45:00,65.886,65.89,65.842,65.884,850520000.0
2009-06-26 06:00:00,65.894,65.898,65.86,65.877,1290290000.0
2009-06-26 06:15:00,65.867,65.885,65.833,65.857,1116840000.0
2009-06-26 06:30:00,65.882,65.882,65.812,65.82,1018710000.0
2009-06-26 06:45:00,65.834,65.885,65.805,65.885,1029730000.0
2009-06-26 07:00:00,65.895,65.895,65.796,65.818,1046500000.0
2009-06-26 07:15:00,65.807,65.823,65.763,65.799,1223610000.0
2009-06-26 07:30:00,65.805,65.823,65.771,65.812,1125470000.0
2009-06-26 07:45:00,65.837,65.853,65.801,65.834,1011300000.0
2009-06-26 08:00:00,65.843,65.892,65.812,65.84,993030000.0
2009-06-26 08:15:00,65.846,65.863,65.803,65.843,1107940000.0
2009-06-26 08:30:00,65.852,65.975,65.825,65.949,1160430000.0
2009-06-26 08:45:00,65.937,65.944,65.865,65.872,1138000000.0
2009-06-26 09:00:00,65.896,65.912,65.861,65.862,945880000.0
2009-06-26 09:15:00,65.88,65.881,65.796,65.855,1199290000.0
2009-06-26 09:30:00,65.852,65.899,65.836,65.886,1480540000.0
2009-06-26 09:45:00,65.882,65.901,65.808,65.878,1295690000.0
2009-06-26 10:00:00,65.885,65.907,65.797,65.827,1245700000.0
2009-06-26 10:15:00,65.828,65.847,65.775,65.81,1482250000.0
2009-06-26 10:30:00,65.815,65.865,65.782,65.859,1242200000.0
2009-06-26 10:45:00,65.857,65.895,65.838,65.871,1405120000.0
2009-06-26 11:00:00,65.864,65.891,65.849,65.864,950220000.0
2009-06-26 11:15:00,65.866,65.883,65.83,65.871,904040000.0
2009-06-26 11:30:00,65.871,65.874,65.736,65.75,1013160000.0
2009-06-26 11:45:00,65.745,65.823,65.728,65.814,684140000.0
2009-06-26 12:00:00,65.821,65.823,65.779,65.797,1059230000.0
2009-06-26 12:15:00,65.814,65.814,65.744,65.759,1299640000.0
2009-06-26 12:30:00,65.764,65.776,65.666,65.693,1208380000.0
2009-06-26 12:45:00,65.698,65.698,65.558,65.577,973730000.0
2009-06-26 13:00:00,65.592,65.663,65.576,65.609,1002190000.0
2009-06-26 13:15:00,65.6,65.686,65.596,65.661,1090260000.0
2009-06-26 13:30:00,65.683,65.693,65.608,65.614,1200090000.0
2009-06-26 13:45:00,65.624,65.644,65.598,65.626,1013980000.0
2009-06-26 14:00:00,65.614,65.624,65.508,65.595,1003280000.0
2009-06-26 14:15:00,65.59,65.671,65.56,65.648,1045760000.0
2009-06-26 14:30:00,65.66,65.683,65.534,65.545,1355130000.0
2009-06-26 14:45:00,65.541,65.604,65.527,65.555,1098160000.0
2009-06-26 15:00:00,65.553,65.553,65.444,65.495,1063840000.0
2009-06-26 15:15:00,65.501,65.549,65.402,65.543,955640000.0
2009-06-26 15:30:00,65.548,65.583,65.464,65.575,1239290000.0
2009-06-26 15:45:00,65.584,65.584,65.452,65.472,1509220000.0
2009-06-26 16:00:00,65.464,65.499,65.405,65.435,1415370000.0
2009-06-26 16:15:00,65.432,65.526,65.382,65.458,1218820000.0
2009-06-26 16:30:00,65.47,65.525,65.428,65.466,1356570000.0
2009-06-26 16:45:00,65.498,65.555,65.47,65.505,1290570000.0
2009-06-26 17:00:00,65.524,65.534,65.465,65.509,1317190000.0
2009-06-26 17:15:00,65.517,65.554,65.432,65.473,1089240000.0
2009-06-26 17:30:00,65.481,65.52,65.432,65.448,1080080000.0
2009-06-26 17:45:00,65.464,65.491,65.423,65.442,968510000.0
2009-06-26 18:00:00,65.453,65.453,65.343,65.394,718750000.0
2009-06-26 18:15:00,65.377,65.413,65.352,65.366,895590000.0
2009-06-26 18:30:00,65.377,65.494,65.357,65.479,1289570000.0
2009-06-26 18:45:00,65.502,65.502,65.357,65.379,1199910000.0
2009-06-26 19:00:00,65.398,65.437,65.384,65.407,1019660000.0
2009-06-26 19:15:00,65.413,65.442,65.373,65.429,1014120000.0
2009-06-26 19:30:00,65.44,65.444,65.382,65.407,993870000.0
2009-06-26 19:45:00,65.423,65.435,65.352,65.435,1332540000.0
2009-06-26 20:00:00,65.436,65.454,65.414,65.437,1073150000.0
2009-06-26 20:15:00,65.449,65.449,65.382,65.405,1377180000.0
2009-06-26 20:30:00,65.413,65.433,65.383,65.393,1170020000.0
2009-06-26 20:45:00,65.427,65.458,65.399,65.434,1349710000.0
2009-06-26 21:00:00,65.454,65.473,65.414,65.419,1073820000.0
2009-06-26 21:15:00,65.448,65.448,65.344,65.372,1141520000.0
2009-06-26 21:30:00,65.374,65.447,65.352,65.437,1190260000.0
2009-06-26 21:45:00,65.458,65.483,65.4,65.436,1486990000.0
2009-06-26 22:00:00,65.449,65.45,65.403,65.407,1289330000.0
2009-06-26 22:15:00,65.41,65.474,65.393,65.466,955960000.0
2009-06-26 22:30:00,65.475,65.484,65.411,65.463,1189710000.0
2009-06-26 22:45:00,65.473,65.495,65.41,65.412,1141710000.0
2009-06-29 02:00:00,65.408,65.501,65.404,65.443,947780000.0
2009-06-29 02:15:00,65.455,65.5,65.444,65.469,1325340000.0
2009-06-29 02:30:00,65.469,65.511,65.464,65.488,849540000.0
2009-06-29 02:45:00,65.499,65.518,65.465,65.503,967640000.0
2009-06-29 03:00:00,65.498,65.526,65.457,65.496,994630000.0
2009-06-29 03:15:00,65.504,65.593,65.482,65.556,1174270000.0
2009-06-29 03:30:00,65.541,65.567,65.508,65.544,1023180000.0
2009-06-29 03:45:00,65.551,65.559,65.5,65.525,885140000.0
2009-06-29 04:00:00,65.517,65.544,65.486,65.522,734470000.0
2009-06-29 04:15:00,65.526,65.554,65.488,65.527,980250000.0
2009-06-29 04:30:00,65.526,65.629,65.501,65.623,1103160000.0
2009-06-29 04:45:00,65.616,65.653,65.592,65.649,1137330000.0
2009-06-29 05:00:00,65.647,65.661,65.605,65.638,1260910000.0
2009-06-29 05:15:00,65.644,65.655,65.572,65.608,1248470000.0
2009-06-29 05:30:00,65.613,65.64,65.591,65.602,1332580000.0
2009-06-29 05:45:00,65.578,65.64,65.569,65.58,1369150000.0
2009-06-29 06:00:00,65.567,65.591,65.531,65.558,1609050000.0
2009-06-29 06:15:00,65.543,65.598,65.542,65.582,1155500000.0
2009-06-29 06:30:00,65.583,65.605,65.545,65.568,1239020000.0
2009-06-29 06:45:00,65.554,65.618,65.541,65.611,1144570000.0
2009-06-29 07:00:00,65.614,65.614,65.537,65.558,1351940000.0
2009-06-29 07:15:00,65.558,65.565,65.493,65.517,1180700000.0
2009-06-29 07:30:00,65.498,65.534,65.484,65.522,1330310000.0
2009-06-29 07:45:00,65.515,65.573,65.514,65.564,1080880000.0
2009-06-29 08:00:00,65.559,65.582,65.454,65.497,1371210000.0
2009-06-29 08:15:00,65.492,65.511,65.446,65.496,999660000.0
2009-06-29 08:30:00,65.488,65.53,65.459,65.476,1044370000.0
2009-06-29 08:45:00,65.488,65.588,65.469,65.584,1031260000.0
2009-06-29 09:00:00,65.572,65.61,65.527,65.549,1221120000.0
2009-06-29 09:15:00,65.561,65.609,65.503,65.557,1283180000.0
2009-06-29 09:30:00,65.572,65.622,65.506,65.514,919740000.0
2009-06-29 09:45:00,65.528,65.587,65.487,65.579,749060000.0
2009-06-29 10:00:00,65.599,65.611,65.549,65.584,978000000.0
2009-06-29 10:15:00,65.593,65.621,65.499,65.511,1070050000.0
2009-06-29 10:30:00,65.512,65.592,65.492,65.55,1126650000.0
2009-06-29 10:45:00,65.529,65.565,65.485,65.565,1325940000.0
2009-06-29 11:00:00,65.556,65.579,65.516,65.537,1289740000.0
2009-06-29 11:15:00,65.569,65.577,65.5,65.548,1437580000.0
2009-06-29 11:30:00,65.554,65.576,65.502,65.534,1214090000.0
2009-06-29 11:45:00,65.523,65.542,65.452,65.499,1452290000.0
2009-06-29 12:00:00,65.487,65.545,65.481,65.517,1533510000.0
2009-06-29 12:15:00,65.516,65.546,65.502,65.537,1238020000.0
2009-06-29 12:30:00,65.525,65.543,65.493,65.507,859670000.0
2009-06-29 12:45:00,65.517,65.536,65.494,65.509,911590000.0
2009-06-29 13:00:00,65.522,65.586,65.514,65.576,1056150000.0
2009-06-29 13:15:00,65.568,65.603,65.524,65.54,1320870000.0
2009-06-29 13:30:00,65.537,65.564,65.517,65.544,999530000.0
2009-06-29 13:45:00,65.552,65.565,65.514,65.564,975070000.0
2009-06-29 14:00:00,65.553,65.56,65.518,65.526,1053780000.0
2009-06-29 14:15:00,65.533,65.626,65.521,65.624,1302340000.0
2009-06-29 14:30:00,65.597,65.642,65.57,65.613,1098550000.0
2009-06-29 14:45:00,65.606,65.615,65.527,65.573,1049900000.0
2009-06-29 15:00:00,65.586,65.635,65.565,65.602,996620000.0
2009-06-29 15:15:00,65.607,65.647,65.584,65.617,1253560000.0
2009-06-29 15:30:00,65.605,65.624,65.571,65.597,1307510000.0
2009-06-29 15:45:00,65.607,65.607,65.544,65.562,1054630000.0
2009-06-29 16:00:00,65.556,65.594,65.545,65.577,704700000.0
2009-06-29 16:15:00,65.575,65.613,65.556,65.599,1005130000.0
2009-06-29 16:30:00,65.6,65.672,65.595,65.667,974580000.0
2009-06-29 16:45:00,65.681,65.841,65.665,65.825,1023960000.0
2009-06-29 17:00:00,65.833,65.94,65.799,65.928,1399600000.0
2009-06-29 17:15:00,65.938,65.984,65.922,65.924,1276260000.0
2009-06-29 17:30:00,65.932,65.96,65.864,65.889,1428050000.0
2009-06-29 17:45:00,65.896,65.944,65.873,65.932,1278240000.0
2009-06-29 18:00:00,65.929,65.936,65.869,65.922,1446310000.0
2009-06-29 18:15:00,65.933,66.048,65.891,66.017,1564810000.0
2009-06-29 18:30:00,66.02,66.063,65.993,66.007,1243280000.0
2009-06-29 18:45:00,66.01,66.013,65.97,65.978,930860000.0
2009-06-29 19:00:00,65.979,66.1,65.944,66.1,1114480000.0
2009-06-29 19:15:00,66.115,66.168,66.074,66.079,1126510000.0
2009-06-29 19:30:00,66.092,66.118,66.072,66.078,1113030000.0
2009-06-29 19:45:00,66.085,66.088,66.015,66.051,968490000.0
2009-06-29 20:00:00,66.052,66.104,66.026,66.097,1004300000.0
2009-06-29 20:15:00,66.104,66.129,66.073,66.106,1116670000.0
2009-06-29 20:30:00,66.118,66.153,66.089,66.147,1222920000.0
2009-06-29 20:45:00,66.155,66.159,66.035,66.035,1033630000.0
2009-06-29 21:00:00,66.051,66.075,66.007,66.057,1053800000.0
2009-06-29 21:15:00,66.067,66.097,66.066,66.076,994120000.0
2009-06-29 21:30:00,66.085,66.095,66.051,66.057,1090320000.0
2009-06-29 21:45:00,66.059,66.111,66.041,66.076,1284680000.0
2009-06-29 22:00:00,66.082,66.103,66.064,66.078,933340000.0
2009-06-29 22:15:00,66.092,66.147,66.077,66.127,918540000.0
2009-06-29 22:30:00,66.144,66.177,66.134,66.167,987580000.0
2009-06-29 22:45:00,66.184,66.188,66.137,66.148,1279680000.0
2009-06-29 23:00:00,66.161,66.168,66.119,66.159,533250000.0
2009-06-29 23:15:00,66.165,66.188,66.131,66.18,763280000.0
2009-06-29 23:30:00,66.168,66.171,66.126,66.141,653140000.0
2009-06-29 23:45:00,66.148,66.184,66.126,66.135,912100000.0
2009-06-30 00:00:00,66.127,66.166,66.099,66.138,699000000.0
2009-06-30 00:15:00,66.145,66.157,66.124,66.14,851790000.0
2009-06-30 00:30:00,66.156,66.161,66.131,66.146,682720000.0
2009-06-30 00:45:00,66.146,66.184,66.13,66.177,877550000.0
2009-06-30 01:00:00,66.196,66.249,66.172,66.248,955030000.0
2009-06-30 01:15:00,66.25,66.362,66.214,66.238,1117820000.0
2009-06-30 01:30:00,66.241,66.266,66.211,66.234,1151020000.0
2009-06-30 01:45:00,66.245,66.253,66.189,66.213,1079350000.0
2009-06-30 02:00:00,66.169,66.328,66.169,66.294,808620000.0
2009-06-30 02:15:00,66.305,66.311,66.235,66.254,962790000.0
2009-06-30 02:30:00,66.246,66.275,66.181,66.199,955760000.0
2009-06-30 02:45:00,66.192,66.205,66.111,66.127,871700000.0
2009-06-30 03:00:00,66.137,66.226,66.122,66.131,909760000.0
2009-06-30 03:15:00,66.132,66.171,66.071,66.163,970820000.0
2009-06-30 03:30:00,66.162,66.162,66.117,66.143,939790000.0
2009-06-30 03:45:00,66.141,66.197,66.106,66.196,1136140000.0
2009-06-30 04:00:00,66.194,66.199,66.162,66.171,812420000.0
2009-06-30 04:15:00,66.177,66.187,66.094,66.137,745950000.0
2009-06-30 04:30:00,66.148,66.203,66.127,66.157,975400000.0
2009-06-30 04:45:00,66.173,66.184,66.148,66.17,1160560000.0
2009-06-30 05:00:00,66.17,66.221,66.164,66.206,1108470000.0
2009-06-30 05:15:00,66.215,66.217,66.143,66.159,1278340000.0
2009-06-30 05:30:00,66.167,66.167,66.123,66.154,896950000.0
2009-06-30 05:45:00,66.162,66.167,66.111,66.132,1112980000.0
2009-06-30 06:00:00,66.129,66.142,66.071,66.104,967530000.0
2009-06-30 06:15:00,66.115,66.143,66.023,66.048,998040000.0
2009-06-30 06:30:00,66.052,66.074,65.988,66.009,969900000.0
2009-06-30 06:45:00,66.015,66.037,65.976,66.028,1250660000.0
2009-06-30 07:00:00,66.037,66.083,66.022,66.067,1076650000.0
2009-06-30 07:15:00,66.067,66.107,66.061,66.079,883270000.0
2009-06-30 07:30:00,66.095,66.155,66.06,66.134,902910000.0
2009-06-30 07:45:00,66.133,66.163,66.103,66.145,832370000.0
2009-06-30 08:00:00,66.152,66.152,66.046,66.122,1028620000.0
2009-06-30 08:15:00,66.15,66.213,66.138,66.153,1007120000.0
2009-06-30 08:30:00,66.174,66.174,65.996,66.017,1180120000.0
2009-06-30 08:45:00,66.012,66.012,65.832,65.922,1167130000.0
2009-06-30 09:00:00,65.95,66.015,65.905,65.959,1140570000.0
2009-06-30 09:15:00,65.966,65.975,65.831,65.91,495710000.0
2009-06-30 09:30:00,65.922,66.015,65.886,65.988,1337800000.0
2009-06-30 09:45:00,65.998,66.016,65.965,66.005,1258030000.0
2009-06-30 10:00:00,66.011,66.031,65.943,66.007,1215620000.0
2009-06-30 10:15:00,66.023,66.024,65.961,65.973,1352660000.0
2009-06-30 10:30:00,65.971,66.001,65.902,65.931,1566160000.0
2009-06-30 10:45:00,65.941,65.962,65.871,65.901,1276230000.0
2009-06-30 11:00:00,65.925,66.034,65.895,66.034,1280450000.0
2009-06-30 11:15:00,66.036,66.125,66.02,66.091,1379120000.0
2009-06-30 11:30:00,66.105,66.278,66.058,66.2,1336240000.0
2009-06-30 11:45:00,66.215,66.262,66.179,66.211,1153340000.0
2009-06-30 12:00:00,66.204,66.25,66.178,66.221,1216500000.0
2009-06-30 12:15:00,66.233,66.277,66.213,66.246,855050000.0
2009-06-30 12:30:00,66.229,66.249,66.179,66.225,819180000.0
2009-06-30 12:45:00,66.234,66.306,66.205,66.272,902040000.0
2009-06-30 13:00:00,66.282,66.314,66.247,66.295,1274620000.0
2009-06-30 13:15:00,66.291,66.299,66.196,66.218,1300620000.0
2009-06-30 13:30:00,66.212,66.228,66.189,66.214,1030610000.0
2009-06-30 13:45:00,66.231,66.231,66.161,66.178,1065630000.0
2009-06-30 14:00:00,66.182,66.272,66.16,66.264,1008400000.0
2009-06-30 14:15:00,66.253,66.351,66.253,66.284,1249200000.0
2009-06-30 14:30:00,66.304,66.339,66.244,66.326,1127650000.0
2009-06-30 14:45:00,66.323,66.418,66.295,66.418,377350000.0
2009-06-30 15:00:00,66.42,66.583,66.412,66.554,220890000.0
2009-06-30 15:15:00,66.558,66.609,66.505,66.526,478270000.0
2009-06-30 15:30:00,66.514,66.564,66.486,66.564,1057280000.0
2009-06-30 15:45:00,66.554,66.572,66.48,66.48,1173310000.0
2009-06-30 16:00:00,66.495,66.521,66.356,66.492,943100000.0
2009-06-30 16:15:00,66.47,66.523,66.388,66.437,1257830000.0
2009-06-30 16:30:00,66.444,66.501,66.395,66.455,1435600000.0
2009-06-30 16:45:00,66.448,66.646,66.416,66.642,1154370000.0
2009-06-30 17:00:00,66.628,66.633,66.475,66.491,1242070000.0
2009-06-30 17:15:00,66.504,66.511,66.398,66.465,1115530000.0
2009-06-30 17:30:00,66.463,66.492,66.415,66.469,1150270000.0
2009-06-30 17:45:00,66.465,66.544,66.436,66.535,1132930000.0
2009-06-30 18:00:00,66.56,66.59,66.482,66.487,1063650000.0
2009-06-30 18:15:00,66.5,66.522,66.463,66.516,927110000.0
2009-06-30 18:30:00,66.522,66.591,66.491,66.522,682460000.0
2009-06-30 18:45:00,66.534,66.536,66.425,66.443,779960000.0
2009-06-30 19:00:00,66.457,66.528,66.44,66.523,996490000.0
2009-06-30 19:15:00,66.527,66.565,66.462,66.464,1145660000.0
2009-06-30 19:30:00,66.471,66.53,66.442,66.475,976940000.0
2009-06-30 19:45:00,66.495,66.523,66.471,66.498,830760000.0
2009-06-30 20:00:00,66.504,66.539,66.476,66.482,838550000.0
2009-06-30 20:15:00,66.504,66.546,66.481,66.535,1324960000.0
2009-06-30 20:30:00,66.533,66.551,66.471,66.543,948440000.0
2009-06-30 20:45:00,66.548,66.567,66.469,66.482,1450630000.0
2009-06-30 21:00:00,66.479,66.493,66.444,66.468,1322790000.0
2009-06-30 21:15:00,66.494,66.494,66.446,66.473,1135680000.0
2009-06-30 21:30:00,66.466,66.486,66.425,66.457,1497840000.0
2009-06-30 21:45:00,66.452,66.504,66.442,66.461,1520770000.0
2009-06-30 22:00:00,66.472,66.505,66.453,66.472,1197820000.0
2009-06-30 22:15:00,66.487,66.496,66.429,66.457,1342320000.0
2009-06-30 22:30:00,66.472,66.514,66.441,66.489,1277900000.0
2009-06-30 22:45:00,66.523,66.537,66.481,66.53,1215850000.0
2009-06-30 23:00:00,66.536,66.544,66.483,66.506,900000000.0
2009-06-30 23:15:00,66.55,66.55,66.496,66.508,838030000.0
2009-06-30 23:30:00,66.517,66.56,66.477,66.516,570860000.0
2009-06-30 23:45:00,66.535,66.536,66.472,66.486,433240000.0
2009-07-01 00:00:00,66.501,66.507,66.442,66.488,860040000.0
2009-07-01 00:15:00,66.495,66.505,66.447,66.483,1230500000.0
2009-07-01 00:30:00,66.497,66.51,66.459,66.491,988210000.0
2009-07-01 00:45:00,66.502,66.502,66.46,66.471,929670000.0
2009-07-01 01:00:00,66.503,66.516,66.473,66.489,1099220000.0
2009-07-01 01:15:00,66.494,66.494,66.409,66.411,1044260000.0
2009-07-01 01:30:00,66.435,66.444,66.359,66.416,1234090000.0
2009-07-01 01:45:00,66.404,66.461,66.363,66.398,1028390000.0
2009-07-01 02:00:00,66.396,66.524,66.372,66.524,849640000.0
2009-07-01 02:15:00,66.525,66.547,66.389,66.412,1043990000.0
2009-07-01 02:30:00,66.433,66.493,66.403,66.478,1021170000.0
2009-07-01 02:45:00,66.489,66.522,66.475,66.506,939260000.0
2009-07-01 03:00:00,66.53,66.691,66.418,66.655,977010000.0
2009-07-01 03:15:00,66.672,66.767,66.639,66.722,1018370000.0
2009-07-01 03:30:00,66.752,66.867,66.729,66.766,959180000.0
2009-07-01 03:45:00,66.77,66.845,66.741,66.77,1224200000.0
2009-07-01 04:00:00,66.771,66.784,66.712,66.747,869480000.0
2009-07-01 04:15:00,66.745,66.787,66.734,66.751,749150000.0
2009-07-01 04:30:00,66.763,66.791,66.723,66.782,943590000.0
2009-07-01 04:45:00,66.776,66.802,66.741,66.757,1236140000.0
2009-07-01 05:00:00,66.765,66.8,66.739,66.798,1076900000.0
2009-07-01 05:15:00,66.797,66.835,66.777,66.796,1206760000.0
2009-07-01 05:30:00,66.807,66.814,66.773,66.787,1060320000.0
2009-07-01 05:45:00,66.795,66.806,66.763,66.776,1142870000.0
2009-07-01 06:00:00,66.786,66.806,66.768,66.806,957250000.0
2009-07-01 06:15:00,66.813,66.816,66.753,66.816,969520000.0
2009-07-01 06:30:00,66.826,66.833,66.752,66.782,930320000.0
2009-07-01 06:45:00,66.788,66.834,66.769,66.834,1190320000.0
2009-07-01 07:00:00,66.828,66.836,66.758,66.777,1028580000.0
2009-07-01 07:15:00,66.788,66.805,66.704,66.724,964290000.0
2009-07-01 07:30:00,66.743,66.743,66.586,66.687,1052000000.0
2009-07-01 07:45:00,66.692,66.716,66.646,66.683,1014990000.0
2009-07-01 08:00:00,66.696,66.703,66.604,66.618,983850000.0
2009-07-01 08:15:00,66.626,66.69,66.591,66.671,980740000.0
2009-07-01 08:30:00,66.694,66.745,66.66,66.699,1108250000.0
2009-07-01 08:45:00,66.702,66.856,66.684,66.805,1126900000.0
2009-07-01 09:00:00,66.824,66.883,66.728,66.874,1116980000.0
2009-07-01 09:15:00,66.883,66.913,66.821,66.832,456170000.0
2009-07-01 09:30:00,66.826,66.905,66.753,66.875,1285840000.0
2009-07-01 09:45:00,66.889,66.89,66.76,66.777,1222060000.0
2009-07-01 10:00:00,66.811,66.835,66.747,66.8,1160060000.0
2009-07-01 10:15:00,66.825,66.842,66.795,66.799,1298820000.0
2009-07-01 10:30:00,66.824,66.846,66.8,66.833,1397280000.0
2009-07-01 10:45:00,66.832,66.872,66.803,66.844,1293740000.0
2009-07-01 11:00:00,66.843,66.863,66.764,66.784,1312280000.0
2009-07-01 11:15:00,66.767,66.863,66.767,66.831,1352060000.0
2009-07-01 11:30:00,66.855,66.873,66.78,66.853,1359550000.0
2009-07-01 11:45:00,66.852,66.902,66.822,66.871,1147600000.0
2009-07-01 12:00:00,66.882,66.897,66.835,66.865,1197730000.0
2009-07-01 12:15:00,66.885,66.908,66.857,66.906,777160000.0
2009-07-01 12:30:00,66.901,66.952,66.884,66.935,802630000.0
2009-07-01 12:45:00,66.933,66.946,66.867,66.895,893250000.0
2009-07-01 13:00:00,66.909,66.937,66.886,66.907,1167360000.0
2009-07-01 13:15:00,66.913,66.923,66.843,66.856,1312320000.0
2009-07-01 13:30:00,66.865,66.93,66.852,66.893,1034250000.0
2009-07-01 13:45:00,66.894,66.902,66.845,66.885,1052130000.0
2009-07-01 14:00:00,66.876,66.942,66.847,66.871,1040910000.0
2009-07-01 14:15:00,66.877,66.905,66.796,66.844,1258110000.0
2009-07-01 14:30:00,66.839,66.86,66.754,66.828,1148820000.0
2009-07-01 14:45:00,66.825,66.861,66.797,66.818,406350000.0
2009-07-01 15:00:00,66.827,66.87,66.76,66.771,224900000.0
2009-07-01 15:15:00,66.772,66.772,66.647,66.728,497260000.0
2009-07-01 15:30:00,66.73,66.754,66.669,66.714,1043230000.0
2009-07-01 15:45:00,66.73,66.76,66.684,66.728,1197200000.0
2009-07-01 16:00:00,66.744,66.82,66.705,66.809,957970000.0
2009-07-01 16:15:00,66.828,66.943,66.809,66.932,1246800000.0
2009-07-01 16:30:00,66.933,66.972,66.893,66.933,1435820000.0
2009-07-01 16:45:00,66.935,66.947,66.879,66.907,1143210000.0
2009-07-01 17:00:00,66.923,66.932,66.821,66.862,1270900000.0
2009-07-01 17:15:00,66.86,66.89,66.818,66.878,1110470000.0
2009-07-01 17:30:00,66.892,66.903,66.84,66.871,1158470000.0
2009-07-01 17:45:00,66.863,66.932,66.746,66.772,1141550000.0
2009-07-01 18:00:00,66.747,66.801,66.701,66.774,1038230000.0
2009-07-01 18:15:00,66.784,66.824,66.734,66.78,961300000.0
2009-07-01 18:30:00,66.781,66.828,66.749,66.814,651370000.0
2009-07-01 18:45:00,66.812,66.814,66.756,66.785,710850000.0
2009-07-01 19:00:00,66.787,66.792,66.743,66.75,996990000.0
2009-07-01 19:15:00,66.768,66.785,66.731,66.763,1021530000.0
2009-07-01 19:30:00,66.767,66.799,66.736,66.784,1024320000.0
2009-07-01 19:45:00,66.795,66.826,66.76,66.818,967990000.0
2009-07-01 20:00:00,66.818,66.865,66.793,66.813,823630000.0
2009-07-01 20:15:00,66.798,66.836,66.765,66.785,1194810000.0
2009-07-01 20:30:00,66.814,66.816,66.763,66.764,936640000.0
2009-07-01 20:45:00,66.797,66.848,66.77,66.81,1460170000.0
2009-07-01 21:00:00,66.825,66.825,66.763,66.78,1322810000.0
2009-07-01 21:15:00,66.786,66.853,66.77,66.848,1150470000.0
2009-07-01 21:30:00,66.852,66.897,66.827,66.865,1271190000.0
2009-07-01 21:45:00,66.876,66.904,66.834,66.873,1532570000.0
2009-07-01 22:00:00,66.88,66.897,66.846,66.869,911570000.0
2009-07-01 22:15:00,66.859,66.9,66.833,66.885,1197850000.0
2009-07-01 22:30:00,66.892,66.902,66.849,66.894,1296810000.0
2009-07-01 22:45:00,66.903,66.913,66.863,66.901,1222910000.0
2009-07-01 23:00:00,66.915,66.924,66.85,66.885,1133130000.0
2009-07-01 23:15:00,66.876,66.884,66.824,66.84,923910000.0
2009-07-01 23:30:00,66.809,66.84,66.793,66.827,913010000.0
2009-07-01 23:45:00,66.849,66.849,66.736,66.771,557950000.0
2009-07-02 00:00:00,66.793,66.802,66.75,66.758,778590000.0
2009-07-02 00:15:00,66.777,66.841,66.733,66.832,1116600000.0
2009-07-02 00:30:00,66.843,66.843,66.791,66.805,1228560000.0
2009-07-02 00:45:00,66.836,66.837,66.789,66.815,983760000.0
2009-07-02 01:00:00,66.841,66.861,66.8,66.831,954330000.0
2009-07-02 01:15:00,66.819,66.834,66.726,66.73,1032110000.0
2009-07-02 01:30:00,66.746,66.771,66.711,66.711,1292070000.0
2009-07-02 01:45:00,66.736,66.753,66.702,66.753,1044950000.0
2009-07-02 02:00:00,66.706,66.746,66.633,66.648,793050000.0
2009-07-02 02:15:00,66.665,66.71,66.651,66.684,966280000.0
2009-07-02 02:30:00,66.684,66.725,66.654,66.725,954550000.0
2009-07-02 02:45:00,66.731,66.748,66.687,66.726,885720000.0
2009-07-02 03:00:00,66.754,66.761,66.671,66.684,908450000.0
2009-07-02 03:15:00,66.714,66.742,66.684,66.724,976790000.0
2009-07-02 03:30:00,66.717,66.731,66.677,66.686,921650000.0
2009-07-02 03:45:00,66.691,66.763,66.672,66.748,1162360000.0
2009-07-02 04:00:00,66.753,66.808,66.702,66.803,833030000.0
2009-07-02 04:15:00,66.809,66.819,66.753,66.785,756350000.0
2009-07-02 04:30:00,66.803,66.838,66.743,66.805,1007960000.0
2009-07-02 04:45:00,66.822,66.822,66.75,66.785,1281860000.0
2009-07-02 05:00:00,66.795,66.803,66.751,66.783,967400000.0
2009-07-02 05:15:00,66.775,66.786,66.733,66.757,1242140000.0
2009-07-02 05:30:00,66.767,66.775,66.735,66.747,930770000.0
2009-07-02 05:45:00,66.762,66.771,66.692,66.713,1205600000.0
2009-07-02 06:00:00,66.727,66.735,66.696,66.722,905190000.0
2009-07-02 06:15:00,66.726,66.748,66.701,66.72,993340000.0
2009-07-02 06:30:00,66.709,66.755,66.706,66.747,935740000.0
2009-07-02 06:45:00,66.754,66.765,66.726,66.746,1208070000.0
2009-07-02 07:00:00,66.764,66.764,66.706,66.724,1073060000.0
2009-07-02 07:15:00,66.726,66.742,66.706,66.709,957320000.0
2009-07-02 07:30:00,66.744,66.763,66.712,66.754,973480000.0
2009-07-02 07:45:00,66.756,66.756,66.704,66.723,980880000.0
2009-07-02 08:00:00,66.728,66.769,66.681,66.716,1014080000.0
2009-07-02 08:15:00,66.716,66.777,66.685,66.769,997190000.0
2009-07-02 08:30:00,66.774,66.795,66.743,66.769,1123010000.0
2009-07-02 08:45:00,66.766,66.85,66.73,66.834,1154490000.0
2009-07-02 09:00:00,66.843,66.843,66.737,66.757,1123860000.0
2009-07-02 09:15:00,66.755,66.776,66.715,66.769,456670000.0
2009-07-02 09:30:00,66.768,66.778,66.689,66.737,1280590000.0
2009-07-02 09:45:00,66.751,66.758,66.532,66.65,1246040000.0
2009-07-02 10:00:00,66.656,66.707,66.601,66.69,1163060000.0
2009-07-02 10:15:00,66.702,66.721,66.653,66.675,1282410000.0
2009-07-02 10:30:00,66.682,66.693,66.643,66.666,1505950000.0
2009-07-02 10:45:00,66.678,66.683,66.594,66.62,1245060000.0
2009-07-02 11:00:00,66.627,66.692,66.612,66.679,1182300000.0
2009-07-02 11:15:00,66.679,66.764,66.623,66.648,1381400000.0
2009-07-02 11:30:00,66.649,66.672,66.613,66.634,1364320000.0
2009-07-02 11:45:00,66.656,66.667,66.608,66.618,1161430000.0
2009-07-02 12:00:00,66.62,66.628,66.543,66.618,1195940000.0
2009-07-02 12:15:00,66.625,66.662,66.592,66.639,841380000.0
2009-07-02 12:30:00,66.642,66.666,66.62,66.662,816680000.0
2009-07-02 12:45:00,66.678,66.681,66.605,66.646,914480000.0
2009-07-02 13:00:00,66.664,66.679,66.608,66.638,1272290000.0
2009-07-02 13:15:00,66.653,66.653,66.581,66.598,1292520000.0
2009-07-02 13:30:00,66.605,66.67,66.581,66.646,1036310000.0
2009-07-02 13:45:00,66.664,66.664,66.615,66.631,1034660000.0
2009-07-02 14:00:00,66.65,66.695,66.621,66.679,1067280000.0
2009-07-02 14:15:00,66.699,66.743,66.546,66.7,1261840000.0
2009-07-02 14:30:00,66.734,66.797,66.302,66.4,1178740000.0
2009-07-02 14:45:00,66.401,66.43,66.235,66.313,369820000.0
2009-07-02 15:00:00,66.318,66.318,66.067,66.107,233900000.0
2009-07-02 15:15:00,66.133,66.207,66.067,66.187,486100000.0
2009-07-02 15:30:00,66.196,66.196,66.04,66.109,1063740000.0
2009-07-02 15:45:00,66.112,66.234,66.086,66.226,1179200000.0
2009-07-02 16:00:00,66.216,66.231,66.11,66.12,927220000.0
2009-07-02 16:15:00,66.142,66.169,66.074,66.101,1265170000.0
2009-07-02 16:30:00,66.12,66.125,66.033,66.089,1458890000.0
2009-07-02 16:45:00,66.1,66.11,66.007,66.051,1171840000.0
2009-07-02 17:00:00,66.055,66.17,66.043,66.138,1240060000.0
2009-07-02 17:15:00,66.13,66.17,66.091,66.102,1136020000.0
2009-07-02 17:30:00,66.126,66.126,65.984,65.991,1161110000.0
2009-07-02 17:45:00,65.986,66.051,65.927,66.029,1129430000.0
2009-07-02 18:00:00,66.037,66.051,65.947,66.024,1042350000.0
2009-07-02 18:15:00,66.033,66.063,65.977,66.006,940730000.0
2009-07-02 18:30:00,66.01,66.06,65.993,66.027,699350000.0
2009-07-02 18:45:00,66.058,66.125,66.04,66.123,782150000.0
2009-07-02 19:00:00,66.146,66.146,66.033,66.068,998360000.0
2009-07-02 19:15:00,66.077,66.094,66.038,66.071,1100470000.0
2009-07-02 19:30:00,66.068,66.102,66.007,66.047,1011430000.0
2009-07-02 19:45:00,66.064,66.064,65.914,65.968,975130000.0
2009-07-02 20:00:00,65.992,66.025,65.975,65.987,862720000.0
2009-07-02 20:15:00,66.022,66.022,65.949,65.975,1273760000.0
2009-07-02 20:30:00,65.986,66.015,65.944,65.952,909620000.0
2009-07-02 20:45:00,65.953,66.035,65.929,65.98,1420960000.0
2009-07-02 21:00:00,65.988,66.024,65.956,66.016,1229340000.0
2009-07-02 21:15:00,66.034,66.034,65.961,65.98,1103730000.0
2009-07-02 21:30:00,65.999,66.036,65.972,66.024,1331220000.0
2009-07-02 21:45:00,66.035,66.035,65.923,65.973,1292600000.0
2009-07-02 22:00:00,66.0,66.005,65.939,65.955,1186550000.0
2009-07-02 22:15:00,65.965,65.982,65.931,65.967,1321780000.0
2009-07-02 22:30:00,65.992,66.007,65.93,65.93,1168060000.0
2009-07-02 22:45:00,65.951,65.982,65.93,65.953,1308750000.0
2009-07-02 23:00:00,65.985,66.049,65.915,66.037,1136840000.0
2009-07-02 23:15:00,66.063,66.081,65.876,65.939,1064480000.0
2009-07-02 23:30:00,65.921,65.945,65.865,65.924,950260000.0
2009-07-02 23:45:00,65.942,65.989,65.879,65.899,748490000.0
2009-07-03 00:00:00,65.918,65.933,65.88,65.896,835650000.0
2009-07-03 00:15:00,65.926,65.934,65.879,65.897,1089850000.0
2009-07-03 00:30:00,65.922,65.937,65.879,65.912,1189260000.0
2009-07-03 00:45:00,65.933,65.981,65.9,65.949,815810000.0
2009-07-03 01:00:00,65.98,65.994,65.93,65.975,897050000.0
2009-07-03 01:15:00,65.968,65.982,65.911,65.93,1045120000.0
2009-07-03 01:30:00,65.964,65.964,65.845,65.883,1258720000.0
2009-07-03 01:45:00,65.876,65.902,65.827,65.896,1084960000.0
2009-07-03 02:00:00,65.896,65.912,65.768,65.803,795680000.0
2009-07-03 02:15:00,65.782,65.84,65.685,65.827,950540000.0
2009-07-03 02:30:00,65.836,65.893,65.812,65.883,820590000.0
2009-07-03 02:45:00,65.881,65.917,65.822,65.886,857300000.0
2009-07-03 03:00:00,65.882,65.94,65.862,65.926,910020000.0
2009-07-03 03:15:00,65.928,65.942,65.825,65.883,901580000.0
2009-07-03 03:30:00,65.876,65.979,65.841,65.968,1012010000.0
2009-07-03 03:45:00,65.99,66.071,65.958,66.05,1286300000.0
2009-07-03 04:00:00,66.047,66.09,66.024,66.024,884560000.0
2009-07-03 04:15:00,66.039,66.123,66.024,66.067,758680000.0
2009-07-03 04:30:00,66.072,66.105,66.052,66.066,937500000.0
2009-07-03 04:45:00,66.073,66.12,66.043,66.105,1286430000.0
2009-07-03 05:00:00,66.125,66.143,66.086,66.124,1071300000.0
2009-07-03 05:15:00,66.127,66.152,66.107,66.152,1277310000.0
2009-07-03 05:30:00,66.167,66.167,66.065,66.07,1065150000.0
2009-07-03 05:45:00,66.087,66.096,66.054,66.06,1114160000.0
2009-07-03 06:00:00,66.072,66.078,66.035,66.058,921650000.0
2009-07-03 06:15:00,66.058,66.083,66.049,66.059,981850000.0
2009-07-03 06:30:00,66.076,66.095,66.052,66.08,910100000.0
2009-07-03 06:45:00,66.094,66.115,66.041,66.107,1168450000.0
2009-07-03 07:00:00,66.121,66.121,66.046,66.092,1024550000.0
2009-07-03 07:15:00,66.088,66.103,66.05,66.096,936190000.0
2009-07-03 07:30:00,66.103,66.128,66.069,66.113,1012210000.0
2009-07-03 07:45:00,66.118,66.143,66.082,66.127,914860000.0
2009-07-03 08:00:00,66.144,66.222,66.112,66.196,994730000.0
2009-07-03 08:15:00,66.208,66.222,66.163,66.198,932720000.0
2009-07-03 08:30:00,66.204,66.21,66.112,66.127,1111570000.0
2009-07-03 08:45:00,66.143,66.233,66.113,66.21,1132030000.0
2009-07-03 09:00:00,66.214,66.223,66.053,66.061,1103740000.0
2009-07-03 09:15:00,66.083,66.115,66.056,66.089,454480000.0
2009-07-03 09:30:00,66.096,66.168,66.061,66.109,1340100000.0
2009-07-03 09:45:00,66.119,66.134,66.033,66.064,1295560000.0
2009-07-03 10:00:00,66.07,66.07,65.975,65.988,1219760000.0
2009-07-03 10:15:00,66.002,66.02,65.94,65.984,1373830000.0
2009-07-03 10:30:00,65.994,66.064,65.976,66.025,1594880000.0
2009-07-03 10:45:00,66.032,66.047,66.0,66.023,1276470000.0
2009-07-03 11:00:00,66.03,66.03,65.966,65.994,1317470000.0
2009-07-03 11:15:00,66.012,66.045,65.98,66.045,1347440000.0
2009-07-03 11:30:00,66.054,66.054,65.993,66.013,1335070000.0
2009-07-03 11:45:00,66.017,66.032,65.952,65.972,1142780000.0
2009-07-03 12:00:00,65.983,66.023,65.959,65.987,1212020000.0
2009-07-03 12:15:00,65.982,66.033,65.919,65.985,841190000.0
2009-07-03 12:30:00,65.978,65.995,65.908,65.956,828990000.0
2009-07-03 12:45:00,65.958,65.983,65.924,65.983,890870000.0
2009-07-03 13:00:00,66.005,66.014,65.96,65.989,1269200000.0
2009-07-03 13:15:00,65.981,66.004,65.962,65.976,1325720000.0
2009-07-03 13:30:00,65.985,66.002,65.942,65.952,983910000.0
2009-07-03 13:45:00,65.962,66.016,65.946,66.016,1065480000.0
2009-07-03 14:00:00,66.016,66.027,65.956,65.959,1027930000.0
2009-07-03 14:15:00,65.97,66.017,65.967,66.017,1273460000.0
2009-07-03 14:30:00,66.036,66.042,65.989,66.008,1132970000.0
2009-07-03 14:45:00,66.023,66.035,65.988,66.028,375270000.0
2009-07-03 15:00:00,66.036,66.058,66.005,66.044,208090000.0
2009-07-03 15:15:00,66.037,66.056,65.994,66.02,450180000.0
2009-07-03 15:30:00,66.022,66.078,66.007,66.077,1050480000.0
2009-07-03 15:45:00,66.082,66.085,66.02,66.054,1185750000.0
2009-07-03 16:00:00,66.064,66.064,66.019,66.05,881970000.0
2009-07-03 16:15:00,66.075,66.075,65.967,65.975,1230940000.0
2009-07-03 16:30:00,65.994,66.019,65.968,65.988,1422100000.0
2009-07-03 16:45:00,65.986,66.054,65.976,66.054,989530000.0
2009-07-03 17:00:00,66.073,66.073,65.987,66.016,1251530000.0
2009-07-03 17:15:00,66.017,66.045,65.957,65.961,1072010000.0
2009-07-03 17:30:00,65.966,66.007,65.951,65.961,1059570000.0
2009-07-03 17:45:00,65.974,66.002,65.94,65.978,1106830000.0
2009-07-03 18:00:00,65.97,65.991,65.945,65.977,790390000.0
2009-07-03 18:15:00,65.98,65.997,65.918,65.919,960710000.0
2009-07-03 18:30:00,65.942,65.974,65.922,65.964,589930000.0
2009-07-03 18:45:00,65.974,65.976,65.931,65.962,700450000.0
2009-07-03 19:00:00,65.96,65.976,65.935,65.968,840790000.0
2009-07-03 19:15:00,65.968,65.979,65.939,65.96,558090000.0
2009-07-03 19:30:00,65.976,65.99,65.95,65.979,605260000.0
2009-07-03 19:45:00,65.967,65.99,65.95,65.979,658880000.0
2009-07-03 20:00:00,65.985,66.006,65.954,65.99,522740000.0
2009-07-03 20:15:00,65.997,66.016,65.979,65.998,609540000.0
2009-07-03 20:30:00,66.004,66.008,65.969,65.992,559880000.0
2009-07-03 20:45:00,66.0,66.024,65.967,66.007,940600000.0
2009-07-03 21:00:00,66.02,66.036,66.0,66.013,617260000.0
2009-07-03 21:15:00,66.036,66.067,66.011,66.031,636320000.0
2009-07-03 21:30:00,66.043,66.069,66.004,66.065,1237830000.0
2009-07-03 21:45:00,66.047,66.084,66.03,66.064,1161350000.0
2009-07-03 22:00:00,66.082,66.085,65.985,65.991,701200000.0
2009-07-03 22:15:00,66.0,66.037,65.979,66.028,635450000.0
2009-07-03 22:30:00,66.035,66.041,65.969,66.009,918170000.0
2009-07-03 22:45:00,66.009,66.047,65.974,66.047,810450000.0
2009-07-06 02:00:00,65.799,65.853,65.751,65.83,1087030000.0
2009-07-06 02:15:00,65.845,65.846,65.784,65.813,1302940000.0
2009-07-06 02:30:00,65.82,65.821,65.739,65.799,1028050000.0
2009-07-06 02:45:00,65.804,65.854,65.794,65.805,1068650000.0
2009-07-06 03:00:00,65.811,65.834,65.782,65.794,1040050000.0
2009-07-06 03:15:00,65.798,65.798,65.618,65.658,1267030000.0
2009-07-06 03:30:00,65.663,65.675,65.607,65.67,1292240000.0
2009-07-06 03:45:00,65.661,65.661,65.515,65.52,867180000.0
2009-07-06 04:00:00,65.536,65.636,65.515,65.635,744540000.0
2009-07-06 04:15:00,65.639,65.639,65.544,65.551,969730000.0
2009-07-06 04:30:00,65.547,65.572,65.402,65.461,1125270000.0
2009-07-06 04:45:00,65.463,65.59,65.431,65.59,1171160000.0
2009-07-06 05:00:00,65.601,65.606,65.55,65.563,1315220000.0
2009-07-06 05:15:00,65.571,65.591,65.537,65.567,1344290000.0
2009-07-06 05:30:00,65.579,65.581,65.476,65.506,1324750000.0
2009-07-06 05:45:00,65.524,65.574,65.506,65.536,1276050000.0
2009-07-06 06:00:00,65.546,65.629,65.526,65.628,1522850000.0
2009-07-06 06:15:00,65.638,65.669,65.61,65.663,1497370000.0
2009-07-06 06:30:00,65.674,65.679,65.585,65.603,1142900000.0
2009-07-06 06:45:00,65.607,65.607,65.531,65.531,1309280000.0
2009-07-06 07:00:00,65.555,65.631,65.529,65.615,1430990000.0
2009-07-06 07:15:00,65.634,65.658,65.588,65.619,952340000.0
2009-07-06 07:30:00,65.65,65.675,65.599,65.637,1289240000.0
2009-07-06 07:45:00,65.629,65.629,65.55,65.574,815870000.0
2009-07-06 08:00:00,65.57,65.583,65.375,65.414,989670000.0
2009-07-06 08:15:00,65.429,65.527,65.405,65.521,984150000.0
2009-07-06 08:30:00,65.512,65.532,65.273,65.327,1124920000.0
2009-07-06 08:45:00,65.354,65.419,65.324,65.389,994840000.0
2009-07-06 09:00:00,65.392,65.4,65.209,65.239,812110000.0
2009-07-06 09:15:00,65.264,65.345,65.234,65.273,685080000.0
2009-07-06 09:30:00,65.261,65.274,65.194,65.235,948490000.0
2009-07-06 09:45:00,65.244,65.315,65.225,65.261,1036510000.0
2009-07-06 10:00:00,65.283,65.288,65.176,65.241,1129130000.0
2009-07-06 10:15:00,65.238,65.359,65.235,65.351,1130270000.0
2009-07-06 10:30:00,65.369,65.369,65.258,65.268,1136040000.0
2009-07-06 10:45:00,65.292,65.301,65.243,65.255,1208350000.0
2009-07-06 11:00:00,65.262,65.414,65.234,65.383,1169360000.0
2009-07-06 11:15:00,65.399,65.399,65.258,65.271,1429200000.0
2009-07-06 11:30:00,65.298,65.314,65.261,65.286,1249740000.0
2009-07-06 11:45:00,65.304,65.327,65.208,65.251,926000000.0
2009-07-06 12:00:00,65.227,65.311,65.187,65.272,1167600000.0
2009-07-06 12:15:00,65.3,65.318,65.209,65.253,1016300000.0
2009-07-06 12:30:00,65.256,65.301,65.223,65.24,477490000.0
2009-07-06 12:45:00,65.25,65.254,65.186,65.245,212540000.0
2009-07-06 13:00:00,65.254,65.273,65.216,65.259,349060000.0
2009-07-06 13:15:00,65.262,65.362,65.248,65.341,1133210000.0
2009-07-06 13:30:00,65.337,65.346,65.286,65.312,1254850000.0
2009-07-06 13:45:00,65.321,65.345,65.27,65.285,1040360000.0
2009-07-06 14:00:00,65.299,65.315,65.271,65.299,1096360000.0
2009-07-06 14:15:00,65.32,65.32,65.264,65.286,1036810000.0
2009-07-06 14:30:00,65.305,65.342,65.267,65.286,1312460000.0
2009-07-06 14:45:00,65.309,65.374,65.282,65.301,1263290000.0
2009-07-06 15:00:00,65.303,65.344,65.22,65.271,891190000.0
2009-07-06 15:15:00,65.302,65.312,65.007,65.04,813100000.0
2009-07-06 15:30:00,65.068,65.097,64.906,64.941,867420000.0
2009-07-06 15:45:00,64.954,65.053,64.919,65.033,1208390000.0
2009-07-06 16:00:00,65.02,65.132,64.946,64.984,1154060000.0
2009-07-06 16:15:00,65.008,65.047,64.926,64.971,1353420000.0
2009-07-06 16:30:00,64.985,65.025,64.926,64.978,1358520000.0
2009-07-06 16:45:00,64.972,65.013,64.934,64.983,1318450000.0
2009-07-06 17:00:00,64.982,65.101,64.967,65.09,1292470000.0
2009-07-06 17:15:00,65.078,65.178,65.029,65.14,1577020000.0
2009-07-06 17:30:00,65.148,65.15,65.068,65.12,1357850000.0
2009-07-06 17:45:00,65.136,65.255,65.105,65.202,1206330000.0
2009-07-06 18:00:00,65.2,65.248,65.17,65.245,1282290000.0
2009-07-06 18:15:00,65.241,65.294,65.21,65.254,1354960000.0
2009-07-06 18:30:00,65.249,65.284,65.236,65.253,421270000.0
2009-07-06 18:45:00,65.251,65.297,65.222,65.289,1114910000.0
2009-07-06 19:00:00,65.296,65.322,65.257,65.299,1164120000.0
2009-07-06 19:15:00,65.313,65.336,65.279,65.325,1065030000.0
2009-07-06 19:30:00,65.336,65.339,65.285,65.323,1004820000.0
2009-07-06 19:45:00,65.326,65.33,65.282,65.292,1011390000.0
2009-07-06 20:00:00,65.297,65.322,65.282,65.314,854240000.0
2009-07-06 20:15:00,65.319,65.319,65.272,65.288,880550000.0
2009-07-06 20:30:00,65.304,65.324,65.273,65.308,836610000.0
2009-07-06 20:45:00,65.326,65.342,65.275,65.339,1116140000.0
2009-07-06 21:00:00,65.356,65.393,65.321,65.371,1246640000.0
2009-07-06 21:15:00,65.405,65.405,65.337,65.367,959100000.0
2009-07-06 21:30:00,65.38,65.395,65.316,65.392,1015800000.0
2009-07-06 21:45:00,65.398,65.474,65.384,65.458,1000400000.0
2009-07-06 22:00:00,65.48,65.524,65.451,65.517,1199160000.0
2009-07-06 22:15:00,65.528,65.528,65.454,65.463,1050020000.0
2009-07-06 22:30:00,65.477,65.514,65.446,65.514,1239590000.0
2009-07-06 22:45:00,65.527,65.537,65.501,65.511,1125830000.0
2009-07-06 23:00:00,65.528,65.536,65.497,65.516,1336900000.0
2009-07-06 23:15:00,65.53,65.557,65.512,65.526,996400000.0
2009-07-06 23:30:00,65.546,65.549,65.495,65.501,703720000.0
2009-07-06 23:45:00,65.516,65.534,65.447,65.46,831480000.0
2009-07-07 00:00:00,65.495,65.499,65.381,65.399,1238150000.0
2009-07-07 00:15:00,65.409,65.422,65.363,65.386,933620000.0
2009-07-07 00:30:00,65.39,65.39,65.252,65.319,935930000.0
2009-07-07 00:45:00,65.322,65.351,65.286,65.35,880050000.0
2009-07-07 01:00:00,65.362,65.41,65.342,65.369,840730000.0
2009-07-07 01:15:00,65.366,65.367,65.316,65.331,916690000.0
2009-07-07 01:30:00,65.331,65.426,65.326,65.426,919800000.0
2009-07-07 01:45:00,65.428,65.482,65.394,65.404,779650000.0
2009-07-07 02:00:00,65.412,65.51,65.412,65.46,876510000.0
2009-07-07 02:15:00,65.457,65.457,65.356,65.39,905900000.0
2009-07-07 02:30:00,65.394,65.443,65.35,65.402,943610000.0
2009-07-07 02:45:00,65.416,65.44,65.321,65.343,1275770000.0
2009-07-07 03:00:00,65.357,65.375,65.298,65.351,1039960000.0
2009-07-07 03:15:00,65.367,65.395,65.336,65.374,808370000.0
2009-07-07 03:30:00,65.384,65.444,65.335,65.39,867310000.0
2009-07-07 03:45:00,65.397,65.447,65.353,65.395,1149690000.0
2009-07-07 04:00:00,65.413,65.495,65.38,65.456,906810000.0
2009-07-07 04:15:00,65.464,65.474,65.426,65.455,1002980000.0
2009-07-07 04:30:00,65.45,65.468,65.422,65.435,858640000.0
2009-07-07 04:45:00,65.444,65.444,65.39,65.424,1136600000.0
2009-07-07 05:00:00,65.426,65.454,65.396,65.436,913970000.0
2009-07-07 05:15:00,65.435,65.471,65.418,65.449,164960000.0
2009-07-07 05:30:00,65.451,65.457,65.419,65.431,205630000.0
2009-07-07 05:45:00,65.443,65.503,65.424,65.501,211840000.0
2009-07-07 06:00:00,65.488,65.497,65.45,65.475,214410000.0
2009-07-07 06:15:00,65.494,65.494,65.414,65.46,206680000.0
2009-07-07 06:30:00,65.484,65.505,65.425,65.502,223900000.0
2009-07-07 06:45:00,65.506,65.51,65.425,65.456,211150000.0
2009-07-07 07:00:00,65.466,65.525,65.447,65.521,210870000.0
2009-07-07 07:15:00,65.509,65.514,65.428,65.469,214460000.0
2009-07-07 07:30:00,65.473,65.473,65.418,65.424,208660000.0
2009-07-07 07:45:00,65.44,65.455,65.393,65.407,193710000.0
2009-07-07 08:00:00,65.441,65.441,65.334,65.4,222730000.0
2009-07-07 08:15:00,65.386,65.422,65.263,65.277,226660000.0
2009-07-07 08:30:00,65.31,65.311,65.117,65.173,245810000.0
2009-07-07 08:45:00,65.178,65.209,65.125,65.205,232900000.0
2009-07-07 09:00:00,65.22,65.262,65.154,65.162,223970000.0
2009-07-07 09:15:00,65.167,65.178,65.076,65.099,219190000.0
2009-07-07 09:30:00,65.106,65.158,65.052,65.156,231560000.0
2009-07-07 09:45:00,65.16,65.234,65.126,65.233,236270000.0
2009-07-07 10:00:00,65.191,65.226,65.071,65.075,222130000.0
2009-07-07 10:15:00,65.092,65.15,65.034,65.15,233110000.0
2009-07-07 10:30:00,65.147,65.199,65.077,65.168,244850000.0
2009-07-07 10:45:00,65.164,65.268,65.158,65.244,234900000.0
2009-07-07 11:00:00,65.246,65.27,65.204,65.213,230270000.0
2009-07-07 11:15:00,65.231,65.332,65.201,65.272,247380000.0
2009-07-07 11:30:00,65.28,65.332,65.25,65.294,243480000.0
2009-07-07 11:45:00,65.295,65.323,65.262,65.294,242410000.0
2009-07-07 12:00:00,65.312,65.432,65.285,65.422,205530000.0
2009-07-07 12:15:00,65.433,65.448,65.35,65.384,218420000.0
2009-07-07 12:30:00,65.393,65.421,65.334,65.343,202350000.0
2009-07-07 12:45:00,65.363,65.363,65.298,65.347,228310000.0
2009-07-07 13:00:00,65.365,65.461,65.333,65.429,219190000.0
2009-07-07 13:15:00,65.434,65.517,65.407,65.47,215770000.0
2009-07-07 13:30:00,65.46,65.47,65.424,65.444,213090000.0
2009-07-07 13:45:00,65.452,65.47,65.398,65.427,218690000.0
2009-07-07 14:00:00,65.412,65.424,65.351,65.4,243220000.0
2009-07-07 14:15:00,65.404,65.437,65.373,65.388,233770000.0
2009-07-07 14:30:00,65.399,65.407,65.369,65.397,229620000.0
2009-07-07 14:45:00,65.378,65.404,65.326,65.326,219220000.0
2009-07-07 15:00:00,65.343,65.343,65.262,65.289,231830000.0
2009-07-07 15:15:00,65.304,65.324,65.23,65.311,444750000.0
2009-07-07 15:30:00,65.314,65.314,65.151,65.168,1351530000.0
2009-07-07 15:45:00,65.165,65.218,65.116,65.187,1254880000.0
2009-07-07 16:00:00,65.187,65.193,65.102,65.126,1249250000.0
2009-07-07 16:15:00,65.138,65.174,65.091,65.152,1573670000.0
2009-07-07 16:30:00,65.149,65.172,65.069,65.166,1455070000.0
2009-07-07 16:45:00,65.17,65.198,65.136,65.192,1271690000.0
2009-07-07 17:00:00,65.197,65.257,65.151,65.231,1396880000.0
2009-07-07 17:15:00,65.246,65.255,65.176,65.211,1331560000.0
2009-07-07 17:30:00,65.209,65.238,65.107,65.124,1330090000.0
2009-07-07 17:45:00,65.129,65.199,65.102,65.185,1143590000.0
2009-07-07 18:00:00,65.2,65.2,65.056,65.064,1063120000.0
2009-07-07 18:15:00,65.065,65.101,64.976,64.988,1010060000.0
2009-07-07 18:30:00,64.994,65.001,64.912,64.958,731740000.0
2009-07-07 18:45:00,64.964,65.034,64.952,64.986,890850000.0
2009-07-07 19:00:00,65.012,65.091,64.973,65.042,1299290000.0
2009-07-07 19:15:00,65.046,65.075,65.013,65.021,1234260000.0
2009-07-07 19:30:00,65.039,65.085,65.002,65.059,1096450000.0
2009-07-07 19:45:00,65.067,65.103,65.043,65.077,1070430000.0
2009-07-07 20:00:00,65.078,65.086,65.02,65.02,1006440000.0
2009-07-07 20:15:00,65.045,65.045,65.0,65.021,1390700000.0
2009-07-07 20:30:00,65.026,65.034,64.967,64.979,997690000.0
2009-07-07 20:45:00,64.967,64.986,64.877,64.887,1360940000.0
2009-07-07 21:00:00,64.887,64.921,64.843,64.911,1307930000.0
2009-07-07 21:15:00,64.936,64.979,64.917,64.972,1238300000.0
2009-07-07 21:30:00,64.962,64.986,64.92,64.92,1450110000.0
2009-07-07 21:45:00,64.94,64.942,64.886,64.916,1557250000.0
2009-07-07 22:00:00,64.924,64.924,64.86,64.879,1286260000.0
2009-07-07 22:15:00,64.884,64.921,64.869,64.899,1281160000.0
2009-07-07 22:30:00,64.915,64.936,64.896,64.931,1419740000.0
2009-07-07 22:45:00,64.947,64.993,64.924,64.978,1369720000.0
2009-07-07 23:00:00,64.983,64.983,64.923,64.945,1106080000.0
2009-07-07 23:15:00,64.965,64.977,64.952,64.973,725620000.0
2009-07-07 23:30:00,64.966,64.983,64.936,64.953,582680000.0
2009-07-07 23:45:00,64.964,64.964,64.865,64.887,732510000.0
2009-07-08 00:00:00,64.886,64.936,64.867,64.896,798150000.0
2009-07-08 00:15:00,64.915,64.946,64.894,64.94,1135630000.0
2009-07-08 00:30:00,64.938,64.955,64.912,64.942,1157430000.0
2009-07-08 00:45:00,64.953,64.953,64.836,64.887,975800000.0
2009-07-08 01:00:00,64.928,64.928,64.827,64.842,891190000.0
2009-07-08 01:15:00,64.858,64.863,64.773,64.817,983590000.0
2009-07-08 01:30:00,64.817,64.819,64.709,64.717,1284070000.0
2009-07-08 01:45:00,64.715,64.729,64.664,64.723,1089160000.0
2009-07-08 02:00:00,64.684,64.783,64.684,64.741,938130000.0
2009-07-08 02:15:00,64.753,64.783,64.679,64.705,961750000.0
2009-07-08 02:30:00,64.693,64.696,64.592,64.621,988410000.0
2009-07-08 02:45:00,64.637,64.678,64.537,64.675,1330100000.0
2009-07-08 03:00:00,64.673,64.711,64.622,64.672,1105730000.0
2009-07-08 03:15:00,64.676,64.684,64.642,64.661,835730000.0
2009-07-08 03:30:00,64.666,64.671,64.616,64.654,905320000.0
2009-07-08 03:45:00,64.658,64.682,64.624,64.646,1238450000.0
2009-07-08 04:00:00,64.665,64.671,64.599,64.64,970600000.0
2009-07-08 04:15:00,64.644,64.674,64.615,64.673,1047140000.0
2009-07-08 04:30:00,64.673,64.7,64.641,64.663,1033650000.0
2009-07-08 04:45:00,64.682,64.74,64.664,64.74,1297750000.0
2009-07-08 05:00:00,64.731,64.753,64.704,64.726,1104790000.0
2009-07-08 05:15:00,64.722,64.722,64.654,64.676,203620000.0
2009-07-08 05:30:00,64.681,64.689,64.597,64.603,214580000.0
2009-07-08 05:45:00,64.612,64.622,64.451,64.47,212210000.0
2009-07-08 06:00:00,64.479,64.493,64.42,64.447,249080000.0
2009-07-08 06:15:00,64.462,64.524,64.451,64.513,200160000.0
2009-07-08 06:30:00,64.521,64.521,64.343,64.373,219110000.0
2009-07-08 06:45:00,64.384,64.521,64.347,64.489,199750000.0
2009-07-08 07:00:00,64.491,64.521,64.459,64.503,209590000.0
2009-07-08 07:15:00,64.504,64.504,64.447,64.477,205790000.0
2009-07-08 07:30:00,64.481,64.494,64.435,64.463,205600000.0
2009-07-08 07:45:00,64.454,64.474,64.384,64.449,184760000.0
2009-07-08 08:00:00,64.452,64.462,64.282,64.344,198600000.0
2009-07-08 08:15:00,64.335,64.377,64.255,64.371,209250000.0
2009-07-08 08:30:00,64.382,64.506,64.333,64.443,226610000.0
2009-07-08 08:45:00,64.46,64.521,64.441,64.491,225230000.0
2009-07-08 09:00:00,64.501,64.632,64.475,64.583,233700000.0
2009-07-08 09:15:00,64.594,64.623,64.556,64.6,227990000.0
2009-07-08 09:30:00,64.61,64.61,64.469,64.511,221790000.0
2009-07-08 09:45:00,64.516,64.544,64.423,64.493,213670000.0
2009-07-08 10:00:00,64.49,64.509,64.429,64.472,213970000.0
2009-07-08 10:15:00,64.493,64.504,64.438,64.48,216850000.0
2009-07-08 10:30:00,64.481,64.56,64.445,64.487,216950000.0
2009-07-08 10:45:00,64.506,64.507,64.443,64.457,238220000.0
2009-07-08 11:00:00,64.49,64.537,64.451,64.524,214330000.0
2009-07-08 11:15:00,64.529,64.539,64.458,64.516,222120000.0
2009-07-08 11:30:00,64.531,64.545,64.468,64.482,222080000.0
2009-07-08 11:45:00,64.492,64.538,64.48,64.538,221340000.0
2009-07-08 12:00:00,64.56,64.592,64.529,64.59,206800000.0
2009-07-08 12:15:00,64.593,64.593,64.45,64.471,208060000.0
2009-07-08 12:30:00,64.483,64.498,64.445,64.453,206280000.0
2009-07-08 12:45:00,64.471,64.475,64.404,64.458,210900000.0
2009-07-08 13:00:00,64.471,64.548,64.44,64.51,206700000.0
2009-07-08 13:15:00,64.514,64.563,64.464,64.552,227630000.0
2009-07-08 13:30:00,64.538,64.539,64.467,64.493,224690000.0
2009-07-08 13:45:00,64.491,64.506,64.467,64.495,194930000.0
2009-07-08 14:00:00,64.501,64.501,64.375,64.407,226340000.0
2009-07-08 14:15:00,64.421,64.452,64.377,64.409,215030000.0
2009-07-08 14:30:00,64.428,64.436,64.286,64.294,205680000.0
2009-07-08 14:45:00,64.325,64.351,64.298,64.34,227560000.0
2009-07-08 15:00:00,64.371,64.503,64.358,64.43,198880000.0
2009-07-08 15:15:00,64.442,64.448,64.373,64.435,411800000.0
2009-07-08 15:30:00,64.471,64.516,64.383,64.408,1316040000.0
2009-07-08 15:45:00,64.435,64.499,64.409,64.472,1196060000.0
2009-07-08 16:00:00,64.456,64.498,64.441,64.468,1173190000.0
2009-07-08 16:15:00,64.494,64.51,64.462,64.473,1341560000.0
2009-07-08 16:30:00,64.47,64.47,64.345,64.389,1482640000.0
2009-07-08 16:45:00,64.406,64.448,64.307,64.352,1257780000.0
2009-07-08 17:00:00,64.364,64.364,63.978,63.992,1451380000.0
2009-07-08 17:15:00,64.015,64.02,63.328,63.498,1356200000.0
2009-07-08 17:30:00,63.494,63.66,63.418,63.625,1359750000.0
2009-07-08 17:45:00,63.618,63.694,63.399,63.399,1167110000.0
2009-07-08 18:00:00,63.392,63.4,62.925,63.195,1120950000.0
2009-07-08 18:15:00,63.161,63.277,62.642,62.66,1018920000.0
2009-07-08 18:30:00,62.689,62.924,62.637,62.924,756940000.0
2009-07-08 18:45:00,62.946,63.037,62.908,62.961,931410000.0
2009-07-08 19:00:00,62.967,63.131,62.793,63.131,1278800000.0
2009-07-08 19:15:00,63.136,63.334,63.079,63.328,1246980000.0
2009-07-08 19:30:00,63.319,63.356,63.259,63.341,1101690000.0
2009-07-08 19:45:00,63.343,63.343,63.157,63.238,1100140000.0
2009-07-08 20:00:00,63.252,63.274,63.039,63.079,1035000000.0
2009-07-08 20:15:00,63.081,63.111,63.028,63.078,1362280000.0
2009-07-08 20:30:00,63.091,63.091,63.013,63.039,1136910000.0
2009-07-08 20:45:00,63.04,63.047,62.966,62.981,1380170000.0
2009-07-08 21:00:00,63.016,63.231,62.991,63.224,1303660000.0
2009-07-08 21:15:00,63.238,63.265,63.114,63.117,1233980000.0
2009-07-08 21:30:00,63.126,63.308,63.117,63.304,1442040000.0
2009-07-08 21:45:00,63.329,63.353,63.182,63.199,1588480000.0
2009-07-08 22:00:00,63.188,63.255,63.169,63.212,1225630000.0
2009-07-08 22:15:00,63.252,63.293,63.218,63.268,1339240000.0
2009-07-08 22:30:00,63.278,63.395,63.216,63.395,1413010000.0
2009-07-08 22:45:00,63.405,63.449,63.361,63.382,1316730000.0
2009-07-08 23:00:00,63.415,63.424,63.343,63.403,1184430000.0
2009-07-08 23:15:00,63.421,63.478,63.379,63.398,1100730000.0
2009-07-08 23:30:00,63.423,63.423,63.254,63.307,917500000.0
2009-07-08 23:45:00,63.314,63.323,63.219,63.274,840890000.0
2009-07-09 00:00:00,63.279,63.383,63.251,63.343,824600000.0
2009-07-09 00:15:00,63.359,63.362,63.292,63.336,1242110000.0
2009-07-09 00:30:00,63.323,63.373,63.312,63.364,1159030000.0
2009-07-09 00:45:00,63.383,63.383,63.272,63.343,878730000.0
2009-07-09 01:00:00,63.357,63.366,63.213,63.227,998560000.0
2009-07-09 01:15:00,63.232,63.264,63.125,63.125,971130000.0
2009-07-09 01:30:00,63.16,63.177,63.024,63.134,1237540000.0
2009-07-09 01:45:00,63.153,63.264,63.073,63.259,1070610000.0
2009-07-09 02:00:00,63.279,63.351,63.247,63.301,882160000.0
2009-07-09 02:15:00,63.318,63.481,63.309,63.481,903490000.0
2009-07-09 02:30:00,63.501,63.604,63.485,63.501,940230000.0
2009-07-09 02:45:00,63.52,63.52,63.41,63.463,1256950000.0
2009-07-09 03:00:00,63.474,63.649,63.423,63.628,1066320000.0
2009-07-09 03:15:00,63.648,63.789,63.587,63.789,803270000.0
2009-07-09 03:30:00,63.792,63.829,63.708,63.809,875330000.0
2009-07-09 03:45:00,63.819,63.842,63.754,63.812,1135350000.0
2009-07-09 04:00:00,63.802,63.813,63.731,63.804,929700000.0
2009-07-09 04:15:00,63.802,63.927,63.773,63.877,985950000.0
2009-07-09 04:30:00,63.885,63.905,63.817,63.835,893900000.0
2009-07-09 04:45:00,63.845,63.845,63.716,63.752,1344220000.0
2009-07-09 05:00:00,63.773,63.821,63.727,63.795,1134900000.0
2009-07-09 05:15:00,63.798,63.863,63.75,63.753,210520000.0
2009-07-09 05:30:00,63.756,63.765,63.665,63.711,218040000.0
2009-07-09 05:45:00,63.715,63.715,63.639,63.656,199310000.0
2009-07-09 06:00:00,63.653,63.699,63.627,63.653,198310000.0
2009-07-09 06:15:00,63.66,63.66,63.586,63.66,216180000.0
2009-07-09 06:30:00,63.663,63.7,63.6,63.69,220150000.0
2009-07-09 06:45:00,63.689,63.765,63.654,63.749,220750000.0
2009-07-09 07:00:00,63.736,63.794,63.727,63.786,213980000.0
2009-07-09 07:15:00,63.82,63.82,63.734,63.761,205120000.0
2009-07-09 07:30:00,63.769,63.77,63.65,63.665,207750000.0
2009-07-09 07:45:00,63.672,63.733,63.61,63.687,210220000.0
2009-07-09 08:00:00,63.69,63.769,63.645,63.766,238070000.0
2009-07-09 08:15:00,63.761,63.892,63.74,63.838,205100000.0
2009-07-09 08:30:00,63.851,63.851,63.752,63.796,253280000.0
2009-07-09 08:45:00,63.821,63.89,63.792,63.871,224850000.0
2009-07-09 09:00:00,63.854,63.883,63.814,63.84,235290000.0
2009-07-09 09:15:00,63.852,63.873,63.788,63.873,236860000.0
2009-07-09 09:30:00,63.881,63.902,63.855,63.882,234120000.0
2009-07-09 09:45:00,63.883,64.038,63.859,64.0,218150000.0
2009-07-09 10:00:00,64.012,64.128,63.944,64.124,216540000.0
2009-07-09 10:15:00,64.131,64.156,64.033,64.048,239420000.0
2009-07-09 10:30:00,64.053,64.075,63.932,63.956,242330000.0
2009-07-09 10:45:00,63.968,64.009,63.905,63.949,244780000.0
2009-07-09 11:00:00,63.945,63.956,63.878,63.896,226230000.0
2009-07-09 11:15:00,63.918,63.98,63.881,63.894,249640000.0
2009-07-09 11:30:00,63.923,63.929,63.833,63.924,236510000.0
2009-07-09 11:45:00,63.919,63.919,63.848,63.861,238430000.0
2009-07-09 12:00:00,63.872,63.907,63.818,63.831,222180000.0
2009-07-09 12:15:00,63.818,63.867,63.739,63.739,211810000.0
2009-07-09 12:30:00,63.75,63.75,63.569,63.648,228990000.0
2009-07-09 12:45:00,63.651,63.709,63.607,63.615,236290000.0
2009-07-09 13:00:00,63.636,63.764,63.611,63.679,237510000.0
2009-07-09 13:15:00,63.685,63.685,63.608,63.623,220310000.0
2009-07-09 13:30:00,63.623,63.682,63.611,63.675,214270000.0
2009-07-09 13:45:00,63.691,63.766,63.617,63.76,211770000.0
2009-07-09 14:00:00,63.768,63.772,63.676,63.713,254970000.0
2009-07-09 14:15:00,63.71,63.71,63.536,63.613,246520000.0
2009-07-09 14:30:00,63.644,63.806,63.581,63.743,212500000.0
2009-07-09 14:45:00,63.759,63.842,63.736,63.746,250220000.0
2009-07-09 15:00:00,63.75,63.764,63.655,63.753,201490000.0
2009-07-09 15:15:00,63.761,63.761,63.64,63.677,432330000.0
2009-07-09 15:30:00,63.675,63.675,63.42,63.432,1379490000.0
2009-07-09 15:45:00,63.446,63.527,63.336,63.468,1243200000.0
2009-07-09 16:00:00,63.491,63.638,63.445,63.55,1230310000.0
2009-07-09 16:15:00,63.553,63.59,63.373,63.455,1550910000.0
2009-07-09 16:30:00,63.473,63.556,63.382,63.52,1465730000.0
2009-07-09 16:45:00,63.535,63.577,63.505,63.561,1269890000.0
2009-07-09 17:00:00,63.547,63.567,63.405,63.482,1407630000.0
2009-07-09 17:15:00,63.505,63.566,63.439,63.511,1343110000.0
2009-07-09 17:30:00,63.519,63.605,63.462,63.605,1338910000.0
2009-07-09 17:45:00,63.617,63.634,63.538,63.574,1137540000.0
2009-07-09 18:00:00,63.564,63.618,63.555,63.606,1126460000.0
2009-07-09 18:15:00,63.632,63.729,63.606,63.677,1003140000.0
2009-07-09 18:30:00,63.685,63.761,63.652,63.715,739610000.0
2009-07-09 18:45:00,63.723,63.791,63.707,63.763,928810000.0
2009-07-09 19:00:00,63.774,63.779,63.648,63.736,1299260000.0
2009-07-09 19:15:00,63.744,63.822,63.716,63.758,1205830000.0
2009-07-09 19:30:00,63.763,63.802,63.719,63.732,1098600000.0
2009-07-09 19:45:00,63.734,63.742,63.681,63.718,1070200000.0
2009-07-09 20:00:00,63.734,63.743,63.656,63.739,1027160000.0
2009-07-09 20:15:00,63.743,63.81,63.722,63.789,1408210000.0
2009-07-09 20:30:00,63.795,63.815,63.754,63.769,1130160000.0
2009-07-09 20:45:00,63.786,63.809,63.753,63.766,1321500000.0
2009-07-09 21:00:00,63.783,63.793,63.724,63.742,1306100000.0
2009-07-09 21:15:00,63.746,63.746,63.683,63.694,1230800000.0
2009-07-09 21:30:00,63.702,63.715,63.611,63.64,1370800000.0
2009-07-09 21:45:00,63.648,63.697,63.62,63.684,1575840000.0
2009-07-09 22:00:00,63.701,63.735,63.676,63.71,1142950000.0
2009-07-09 22:15:00,63.727,63.741,63.691,63.72,1194390000.0
2009-07-09 22:30:00,63.744,63.756,63.693,63.735,1293170000.0
2009-07-09 22:45:00,63.743,63.743,63.697,63.706,1166390000.0
2009-07-09 23:00:00,63.724,63.726,63.681,63.681,950810000.0
2009-07-09 23:15:00,63.687,63.706,63.667,63.678,1207960000.0
2009-07-09 23:30:00,63.669,63.715,63.666,63.687,841140000.0
2009-07-09 23:45:00,63.694,63.709,63.679,63.698,743480000.0
2009-07-10 00:00:00,63.7,63.765,63.699,63.74,588960000.0
2009-07-10 00:15:00,63.756,63.776,63.732,63.767,1257310000.0
2009-07-10 00:30:00,63.784,63.784,63.726,63.757,1230610000.0
2009-07-10 00:45:00,63.774,63.819,63.75,63.769,925590000.0
2009-07-10 01:00:00,63.784,63.784,63.732,63.754,980740000.0
2009-07-10 01:15:00,63.757,63.812,63.743,63.808,904940000.0
2009-07-10 01:30:00,63.812,63.887,63.794,63.845,1263860000.0
2009-07-10 01:45:00,63.853,63.885,63.836,63.853,976560000.0
2009-07-10 02:00:00,63.864,63.871,63.759,63.792,901030000.0
2009-07-10 02:15:00,63.788,63.816,63.728,63.801,948720000.0
2009-07-10 02:30:00,63.793,63.855,63.773,63.787,993840000.0
2009-07-10 02:45:00,63.797,63.876,63.751,63.876,1314880000.0
2009-07-10 03:00:00,63.867,63.867,63.785,63.801,1090450000.0
2009-07-10 03:15:00,63.805,63.816,63.761,63.769,765970000.0
2009-07-10 03:30:00,63.792,63.792,63.694,63.749,897260000.0
2009-07-10 03:45:00,63.748,63.752,63.602,63.675,1131850000.0
2009-07-10 04:00:00,63.673,63.712,63.614,63.614,936090000.0
2009-07-10 04:15:00,63.619,63.626,63.54,63.577,1011340000.0
2009-07-10 04:30:00,63.581,63.602,63.546,63.602,1011010000.0
2009-07-10 04:45:00,63.605,63.605,63.532,63.573,1199040000.0
2009-07-10 05:00:00,63.568,63.639,63.552,63.621,1085120000.0
2009-07-10 05:15:00,63.622,63.622,63.56,63.6,186360000.0
2009-07-10 05:30:00,63.586,63.639,63.564,63.614,212710000.0
2009-07-10 05:45:00,63.627,63.662,63.612,63.649,168680000.0
2009-07-10 06:00:00,63.656,63.681,63.607,63.645,207810000.0
2009-07-10 06:15:00,63.646,63.719,63.629,63.715,195120000.0
2009-07-10 06:30:00,63.724,63.771,63.679,63.75,191370000.0
2009-07-10 06:45:00,63.771,63.773,63.68,63.724,182260000.0
2009-07-10 07:00:00,63.733,63.737,63.694,63.734,193890000.0
2009-07-10 07:15:00,63.742,63.746,63.69,63.708,191920000.0
2009-07-10 07:30:00,63.714,63.714,63.678,63.684,194890000.0
2009-07-10 07:45:00,63.694,63.695,63.596,63.625,221860000.0
2009-07-10 08:00:00,63.624,63.632,63.511,63.515,236190000.0
2009-07-10 08:15:00,63.526,63.583,63.485,63.566,202750000.0
2009-07-10 08:30:00,63.582,63.582,63.392,63.411,235380000.0
2009-07-10 08:45:00,63.413,63.433,63.316,63.369,215620000.0
2009-07-10 09:00:00,63.37,63.429,63.325,63.356,219740000.0
2009-07-10 09:15:00,63.373,63.373,63.252,63.357,240770000.0
2009-07-10 09:30:00,63.375,63.454,63.32,63.371,239900000.0
2009-07-10 09:45:00,63.382,63.447,63.351,63.422,219250000.0
2009-07-10 10:00:00,63.438,63.559,63.382,63.559,216960000.0
2009-07-10 10:15:00,63.567,63.575,63.428,63.446,240660000.0
2009-07-10 10:30:00,63.471,63.478,63.418,63.474,245080000.0
2009-07-10 10:45:00,63.48,63.483,63.369,63.467,248900000.0
2009-07-10 11:00:00,63.463,63.486,63.35,63.39,220430000.0
2009-07-10 11:15:00,63.405,63.408,63.334,63.374,228360000.0
2009-07-10 11:30:00,63.381,63.41,63.311,63.353,226600000.0
2009-07-10 11:45:00,63.377,63.377,63.318,63.356,228130000.0
2009-07-10 12:00:00,63.373,63.373,63.262,63.343,228700000.0
2009-07-10 12:15:00,63.358,63.373,63.32,63.332,205290000.0
2009-07-10 12:30:00,63.35,63.417,63.298,63.395,219770000.0
2009-07-10 12:45:00,63.374,63.394,63.334,63.386,236070000.0
2009-07-10 13:00:00,63.389,63.488,63.368,63.472,220110000.0
2009-07-10 13:15:00,63.491,63.491,63.324,63.397,223030000.0
2009-07-10 13:30:00,63.39,63.39,63.237,63.3,219430000.0
2009-07-10 13:45:00,63.314,63.317,63.106,63.153,224080000.0
2009-07-10 14:00:00,63.161,63.209,62.989,63.02,221770000.0
2009-07-10 14:15:00,63.039,63.041,62.799,62.885,240400000.0
2009-07-10 14:30:00,62.9,62.965,62.824,62.91,226000000.0
2009-07-10 14:45:00,62.944,63.064,62.922,63.023,247550000.0
2009-07-10 15:00:00,63.025,63.025,62.907,62.96,208760000.0
2009-07-10 15:15:00,62.952,63.05,62.92,62.985,441170000.0
2009-07-10 15:30:00,62.994,63.144,62.964,63.096,1395600000.0
2009-07-10 15:45:00,63.104,63.23,62.98,63.097,1274110000.0
2009-07-10 16:00:00,63.1,63.102,62.95,63.093,1252250000.0
2009-07-10 16:15:00,63.105,63.162,63.048,63.137,1562500000.0
2009-07-10 16:30:00,63.122,63.138,62.963,62.969,1457870000.0
2009-07-10 16:45:00,62.976,63.033,62.904,62.953,1266030000.0
2009-07-10 17:00:00,62.963,62.974,62.868,62.895,1450610000.0
2009-07-10 17:15:00,62.902,62.902,62.667,62.854,1314540000.0
2009-07-10 17:30:00,62.875,63.059,62.843,63.017,1366650000.0
2009-07-10 17:45:00,63.017,63.077,62.965,63.035,1140040000.0
2009-07-10 18:00:00,63.062,63.155,63.017,63.113,1127160000.0
2009-07-10 18:15:00,63.124,63.169,63.093,63.136,1025310000.0
2009-07-10 18:30:00,63.14,63.152,63.07,63.114,739370000.0
2009-07-10 18:45:00,63.123,63.152,63.065,63.099,910440000.0
2009-07-10 19:00:00,63.113,63.122,63.063,63.087,1313970000.0
2009-07-10 19:15:00,63.104,63.112,63.057,63.059,1238940000.0
2009-07-10 19:30:00,63.05,63.168,63.04,63.157,1083690000.0
2009-07-10 19:45:00,63.18,63.18,63.115,63.16,1098320000.0
2009-07-10 20:00:00,63.187,63.195,63.114,63.154,1030630000.0
2009-07-10 20:15:00,63.156,63.203,63.125,63.155,1368790000.0
2009-07-10 20:30:00,63.168,63.173,63.102,63.102,1164510000.0
2009-07-10 20:45:00,63.124,63.132,63.087,63.108,1363690000.0
2009-07-10 21:00:00,63.114,63.13,63.085,63.101,1291790000.0
2009-07-10 21:15:00,63.112,63.155,63.078,63.141,1242050000.0
2009-07-10 21:30:00,63.154,63.171,63.11,63.12,1177420000.0
2009-07-10 21:45:00,63.139,63.15,63.093,63.139,1451620000.0
2009-07-10 22:00:00,63.15,63.15,63.081,63.126,1278100000.0
2009-07-10 22:15:00,63.133,63.194,63.113,63.19,1249660000.0
2009-07-10 22:30:00,63.206,63.285,63.185,63.285,1096350000.0
2009-07-10 22:45:00,63.272,63.281,63.21,63.24,1399290000.0
2009-07-13 02:00:00,63.332,63.463,63.322,63.428,1082890000.0
2009-07-13 02:15:00,63.431,63.431,63.334,63.364,1277690000.0
2009-07-13 02:30:00,63.376,63.47,63.342,63.449,958050000.0
2009-07-13 02:45:00,63.463,63.611,63.428,63.588,1044800000.0
2009-07-13 03:00:00,63.588,63.588,63.498,63.522,1003430000.0
2009-07-13 03:15:00,63.531,63.544,63.463,63.477,1214780000.0
2009-07-13 03:30:00,63.468,63.498,63.359,63.394,1240370000.0
2009-07-13 03:45:00,63.408,63.411,63.35,63.369,832560000.0
2009-07-13 04:00:00,63.39,63.399,63.228,63.235,820690000.0
2009-07-13 04:15:00,63.243,63.314,63.188,63.262,896730000.0
2009-07-13 04:30:00,63.259,63.333,63.242,63.32,1211880000.0
2009-07-13 04:45:00,63.335,63.343,63.187,63.221,1189910000.0
2009-07-13 05:00:00,63.229,63.288,63.188,63.261,1380040000.0
2009-07-13 05:15:00,63.262,63.295,63.214,63.226,1414160000.0
2009-07-13 05:30:00,63.227,63.265,63.154,63.18,1364450000.0
2009-07-13 05:45:00,63.19,63.198,63.135,63.15,1298020000.0
2009-07-13 06:00:00,63.148,63.203,63.124,63.201,1555280000.0
2009-07-13 06:15:00,63.2,63.308,63.159,63.2,1426370000.0
2009-07-13 06:30:00,63.176,63.2,63.107,63.191,1219560000.0
2009-07-13 06:45:00,63.203,63.228,63.082,63.097,1299770000.0
2009-07-13 07:00:00,63.119,63.119,62.994,63.025,1408080000.0
2009-07-13 07:15:00,63.02,63.082,62.995,63.079,1141410000.0
2009-07-13 07:30:00,63.08,63.124,63.025,63.055,1375730000.0
2009-07-13 07:45:00,63.052,63.072,62.84,62.887,1029940000.0
2009-07-13 08:00:00,62.901,62.901,62.789,62.824,1098040000.0
2009-07-13 08:15:00,62.832,62.911,62.799,62.887,1108010000.0
2009-07-13 08:30:00,62.907,62.918,62.786,62.788,1211770000.0
2009-07-13 08:45:00,62.777,62.9,62.734,62.895,1311010000.0
2009-07-13 09:00:00,62.91,62.93,62.775,62.851,916640000.0
2009-07-13 09:15:00,62.863,62.939,62.848,62.908,750090000.0
2009-07-13 09:30:00,62.911,62.94,62.849,62.928,1016070000.0
2009-07-13 09:45:00,62.938,63.096,62.867,63.057,1117490000.0
2009-07-13 10:00:00,63.076,63.167,63.018,63.063,1151890000.0
2009-07-13 10:15:00,63.088,63.107,63.024,63.095,1347490000.0
2009-07-13 10:30:00,63.133,63.147,62.953,62.955,1352810000.0
2009-07-13 10:45:00,62.953,62.986,62.872,62.874,1423790000.0
2009-07-13 11:00:00,62.893,62.986,62.852,62.885,1305260000.0
2009-07-13 11:15:00,62.896,62.904,62.734,62.757,1483480000.0
2009-07-13 11:30:00,62.746,62.79,62.646,62.65,1572660000.0
2009-07-13 11:45:00,62.659,62.716,62.525,62.601,1200440000.0
2009-07-13 12:00:00,62.607,62.731,62.583,62.715,1259240000.0
2009-07-13 12:15:00,62.715,62.786,62.633,62.749,1340910000.0
2009-07-13 12:30:00,62.736,62.888,62.678,62.854,430170000.0
2009-07-13 12:45:00,62.868,62.909,62.786,62.839,216600000.0
2009-07-13 13:00:00,62.826,62.87,62.692,62.779,243480000.0
2009-07-13 13:15:00,62.77,62.855,62.748,62.794,204330000.0
2009-07-13 13:30:00,62.781,62.827,62.738,62.79,201240000.0
2009-07-13 13:45:00,62.821,62.856,62.783,62.791,238080000.0
2009-07-13 14:00:00,62.79,62.965,62.765,62.958,206300000.0
2009-07-13 14:15:00,62.972,63.008,62.928,62.948,213760000.0
2009-07-13 14:30:00,62.969,63.142,62.883,63.107,219480000.0
2009-07-13 14:45:00,63.087,63.094,62.989,63.048,182960000.0
2009-07-13 15:00:00,63.066,63.082,62.897,62.924,232000000.0
2009-07-13 15:15:00,62.927,62.979,62.872,62.929,218370000.0
2009-07-13 15:30:00,62.945,63.029,62.914,62.941,214980000.0
2009-07-13 15:45:00,62.947,62.956,62.854,62.876,188900000.0
2009-07-13 16:00:00,62.887,62.904,62.772,62.875,221380000.0
2009-07-13 16:15:00,62.91,62.998,62.895,62.978,230640000.0
2009-07-13 16:30:00,63.014,63.146,62.987,63.066,224650000.0
2009-07-13 16:45:00,63.063,63.188,63.006,63.157,226220000.0
2009-07-13 17:00:00,63.149,63.178,63.051,63.129,238000000.0
2009-07-13 17:15:00,63.112,63.141,63.068,63.101,212540000.0
2009-07-13 17:30:00,63.142,63.289,63.105,63.225,240230000.0
2009-07-13 17:45:00,63.214,63.366,63.214,63.343,195200000.0
2009-07-13 18:00:00,63.372,63.432,63.303,63.344,204420000.0
2009-07-13 18:15:00,63.358,63.366,63.224,63.267,217650000.0
2009-07-13 18:30:00,63.285,63.294,63.206,63.285,216320000.0
2009-07-13 18:45:00,63.288,63.304,63.225,63.249,188530000.0
2009-07-13 19:00:00,63.259,63.353,63.248,63.33,193760000.0
2009-07-13 19:15:00,63.353,63.401,63.313,63.351,228650000.0
2009-07-13 19:30:00,63.369,63.372,63.231,63.265,187820000.0
2009-07-13 19:45:00,63.283,63.335,63.271,63.32,190160000.0
2009-07-13 20:00:00,63.328,63.338,63.274,63.305,173480000.0
2009-07-13 20:15:00,63.317,63.425,63.306,63.425,199300000.0
2009-07-13 20:30:00,63.43,63.481,63.41,63.481,199940000.0
2009-07-13 20:45:00,63.503,63.555,63.449,63.495,189340000.0
2009-07-13 21:00:00,63.503,63.513,63.449,63.489,196570000.0
2009-07-13 21:15:00,63.503,63.503,63.403,63.432,203040000.0
2009-07-13 21:30:00,63.431,63.533,63.403,63.508,192180000.0
2009-07-13 21:45:00,63.521,63.617,63.494,63.555,192740000.0
2009-07-13 22:00:00,63.565,63.593,63.541,63.576,177720000.0
2009-07-13 22:15:00,63.589,63.589,63.514,63.514,183710000.0
2009-07-13 22:30:00,63.534,63.534,63.485,63.49,144870000.0
2009-07-13 22:45:00,63.51,63.59,63.479,63.579,1082910000.0
2009-07-13 23:00:00,63.605,63.606,63.551,63.597,1234700000.0
2009-07-13 23:15:00,63.616,63.619,63.532,63.619,901780000.0
2009-07-13 23:30:00,63.603,63.617,63.584,63.597,905670000.0
2009-07-13 23:45:00,63.616,63.637,63.585,63.634,882240000.0
2009-07-14 00:00:00,63.651,63.715,63.649,63.685,1156110000.0
2009-07-14 00:15:00,63.696,63.699,63.646,63.648,781820000.0
2009-07-14 00:30:00,63.674,63.721,63.65,63.716,711170000.0
2009-07-14 00:45:00,63.721,63.721,63.658,63.663,1095490000.0
2009-07-14 01:00:00,63.66,63.66,63.557,63.605,1342360000.0
2009-07-14 01:15:00,63.624,63.792,63.593,63.745,994340000.0
2009-07-14 01:30:00,63.762,63.804,63.744,63.789,941970000.0
2009-07-14 01:45:00,63.801,63.801,63.704,63.755,933170000.0
2009-07-14 02:00:00,63.798,63.811,63.644,63.669,1016490000.0
2009-07-14 02:15:00,63.672,63.701,63.641,63.684,1018820000.0
2009-07-14 02:30:00,63.678,63.774,63.667,63.773,1037840000.0
2009-07-14 02:45:00,63.774,63.774,63.628,63.633,935630000.0
2009-07-14 03:00:00,63.623,63.647,63.559,63.614,902880000.0
2009-07-14 03:15:00,63.621,63.641,63.488,63.515,952850000.0
2009-07-14 03:30:00,63.517,63.533,63.46,63.522,1021180000.0
2009-07-14 03:45:00,63.523,63.651,63.487,63.648,1203720000.0
2009-07-14 04:00:00,63.647,63.652,63.555,63.587,937040000.0
2009-07-14 04:15:00,63.585,63.601,63.502,63.502,960730000.0
2009-07-14 04:30:00,63.52,63.603,63.512,63.588,878120000.0
2009-07-14 04:45:00,63.599,63.604,63.561,63.596,799600000.0
2009-07-14 05:00:00,63.608,63.681,63.59,63.655,953540000.0
2009-07-14 05:15:00,63.667,63.725,63.654,63.718,765600000.0
2009-07-14 05:30:00,63.728,63.755,63.699,63.711,902720000.0
2009-07-14 05:45:00,63.724,63.787,63.701,63.786,925830000.0
2009-07-14 06:00:00,63.793,63.793,63.719,63.749,1175370000.0
2009-07-14 06:15:00,63.756,63.812,63.736,63.794,1377320000.0
2009-07-14 06:30:00,63.814,63.853,63.784,63.836,1283500000.0
2009-07-14 06:45:00,63.828,63.853,63.804,63.837,1226540000.0
2009-07-14 07:00:00,63.829,63.897,63.816,63.843,1063350000.0
2009-07-14 07:15:00,63.844,63.934,63.823,63.881,983860000.0
2009-07-14 07:30:00,63.896,63.914,63.813,63.828,889770000.0
2009-07-14 07:45:00,63.842,63.89,63.815,63.878,819680000.0
2009-07-14 08:00:00,63.888,63.943,63.806,63.883,1137230000.0
2009-07-14 08:15:00,63.881,63.888,63.816,63.831,1245600000.0
2009-07-14 08:30:00,63.844,63.902,63.773,63.808,1178350000.0
2009-07-14 08:45:00,63.831,63.831,63.638,63.638,1049950000.0
2009-07-14 09:00:00,63.657,63.667,63.545,63.616,1004280000.0
2009-07-14 09:15:00,63.634,63.661,63.587,63.637,1037020000.0
2009-07-14 09:30:00,63.655,63.734,63.622,63.717,1343900000.0
2009-07-14 09:45:00,63.734,63.759,63.69,63.759,1061520000.0
2009-07-14 10:00:00,63.765,63.853,63.734,63.771,1322750000.0
2009-07-14 10:15:00,63.795,63.862,63.762,63.855,553880000.0
2009-07-14 10:30:00,63.857,63.857,63.755,63.76,208800000.0
2009-07-14 10:45:00,63.77,63.82,63.725,63.768,188610000.0
2009-07-14 11:00:00,63.793,63.839,63.652,63.777,220940000.0
2009-07-14 11:15:00,63.788,63.819,63.723,63.802,202740000.0
2009-07-14 11:30:00,63.826,63.827,63.743,63.745,203470000.0
2009-07-14 11:45:00,63.77,63.828,63.735,63.787,211370000.0
2009-07-14 12:00:00,63.812,63.835,63.767,63.78,281600000.0
2009-07-14 12:15:00,63.784,63.82,63.731,63.768,1369120000.0
2009-07-14 12:30:00,63.785,63.828,63.733,63.74,1275600000.0
2009-07-14 12:45:00,63.753,63.781,63.724,63.781,1201120000.0
2009-07-14 13:00:00,63.792,63.792,63.696,63.711,1359570000.0
2009-07-14 13:15:00,63.708,63.739,63.678,63.736,1545350000.0
2009-07-14 13:30:00,63.735,63.833,63.706,63.79,1245820000.0
2009-07-14 13:45:00,63.804,63.954,63.786,63.908,1273510000.0
2009-07-14 14:00:00,63.93,63.93,63.799,63.81,1342890000.0
2009-07-14 14:15:00,63.845,63.907,63.734,63.796,1312200000.0
2009-07-14 14:30:00,63.828,63.933,63.736,63.753,1160870000.0
2009-07-14 14:45:00,63.761,63.779,63.678,63.706,1172790000.0
2009-07-14 15:00:00,63.705,63.805,63.566,63.771,845240000.0
2009-07-14 15:15:00,63.777,63.811,63.715,63.748,785210000.0
2009-07-14 15:30:00,63.744,63.83,63.693,63.748,871550000.0
2009-07-14 15:45:00,63.739,63.776,63.666,63.689,1255900000.0
2009-07-14 16:00:00,63.697,63.777,63.675,63.712,1324440000.0
2009-07-14 16:15:00,63.74,63.755,63.567,63.634,1008870000.0
2009-07-14 16:30:00,63.641,63.641,63.439,63.468,1038590000.0
2009-07-14 16:45:00,63.478,63.61,63.445,63.597,1015320000.0
2009-07-14 17:00:00,63.602,63.739,63.594,63.739,1268260000.0
2009-07-14 17:15:00,63.725,63.75,63.671,63.725,1133320000.0
2009-07-14 17:30:00,63.738,63.79,63.705,63.721,1213460000.0
2009-07-14 17:45:00,63.723,63.842,63.682,63.793,930300000.0
2009-07-14 18:00:00,63.804,63.875,63.784,63.811,1384730000.0
2009-07-14 18:15:00,63.825,63.825,63.692,63.725,1003260000.0
2009-07-14 18:30:00,63.734,63.754,63.701,63.712,1251490000.0
2009-07-14 18:45:00,63.733,63.781,63.705,63.747,974050000.0
2009-07-14 19:00:00,63.764,63.815,63.742,63.797,1031080000.0
2009-07-14 19:15:00,63.804,63.842,63.773,63.8,967250000.0
2009-07-14 19:30:00,63.815,63.815,63.742,63.787,1224050000.0
2009-07-14 19:45:00,63.797,63.806,63.744,63.806,1098980000.0
2009-07-14 20:00:00,63.81,63.81,63.734,63.788,1139000000.0
2009-07-14 20:15:00,63.789,63.806,63.745,63.767,953850000.0
2009-07-14 20:30:00,63.776,63.797,63.737,63.759,1049060000.0
2009-07-14 20:45:00,63.779,63.845,63.759,63.819,1218680000.0
2009-07-14 21:00:00,63.835,63.843,63.77,63.819,1255480000.0
2009-07-14 21:15:00,63.82,63.944,63.815,63.89,1181190000.0
2009-07-14 21:30:00,63.902,63.97,63.863,63.905,1289650000.0
2009-07-14 21:45:00,63.915,63.919,63.861,63.879,1416010000.0
2009-07-14 22:00:00,63.889,63.913,63.828,63.834,1113800000.0
2009-07-14 22:15:00,63.843,63.951,63.83,63.904,1317320000.0
2009-07-14 22:30:00,63.915,64.193,63.903,64.178,1385610000.0
2009-07-14 22:45:00,64.199,64.21,63.984,63.998,1374990000.0
2009-07-14 23:00:00,64.018,64.075,63.962,64.058,1208480000.0
2009-07-14 23:15:00,64.066,64.118,64.041,64.106,1087750000.0
2009-07-14 23:30:00,64.115,64.145,64.092,64.11,854770000.0
2009-07-14 23:45:00,64.115,64.133,64.087,64.127,781880000.0
2009-07-15 00:00:00,64.135,64.151,64.034,64.047,860070000.0
2009-07-15 00:15:00,64.065,64.065,64.01,64.027,1274540000.0
2009-07-15 00:30:00,64.017,64.047,63.99,64.037,1286060000.0
2009-07-15 00:45:00,64.043,64.043,63.98,63.992,929570000.0
2009-07-15 01:00:00,64.012,64.061,63.972,64.029,993400000.0
2009-07-15 01:15:00,64.052,64.097,64.043,64.097,976370000.0
2009-07-15 01:30:00,64.103,64.157,64.082,64.149,1076120000.0
2009-07-15 01:45:00,64.166,64.289,64.148,64.261,1048690000.0
2009-07-15 02:00:00,64.244,64.244,64.163,64.226,958490000.0
2009-07-15 02:15:00,64.234,64.292,64.205,64.224,997800000.0
2009-07-15 02:30:00,64.213,64.225,64.179,64.179,1012450000.0
2009-07-15 02:45:00,64.206,64.283,64.191,64.25,907910000.0
2009-07-15 03:00:00,64.275,64.275,64.129,64.144,868860000.0
2009-07-15 03:15:00,64.143,64.192,64.11,64.165,933720000.0
2009-07-15 03:30:00,64.176,64.216,64.155,64.188,997780000.0
2009-07-15 03:45:00,64.195,64.245,64.162,64.226,1192320000.0
2009-07-15 04:00:00,64.234,64.234,64.171,64.177,960970000.0
2009-07-15 04:15:00,64.174,64.174,64.111,64.146,1033470000.0
2009-07-15 04:30:00,64.164,64.2,64.131,64.186,961210000.0
2009-07-15 04:45:00,64.192,64.198,64.126,64.146,853670000.0
2009-07-15 05:00:00,64.155,64.232,64.136,64.22,978440000.0
2009-07-15 05:15:00,64.239,64.273,64.214,64.222,808400000.0
2009-07-15 05:30:00,64.233,64.254,64.194,64.243,1006150000.0
2009-07-15 05:45:00,64.246,64.255,64.214,64.245,904600000.0
2009-07-15 06:00:00,64.238,64.246,64.201,64.221,1134160000.0
2009-07-15 06:15:00,64.239,64.301,64.23,64.275,1250350000.0
2009-07-15 06:30:00,64.286,64.293,64.237,64.25,1280170000.0
2009-07-15 06:45:00,64.244,64.282,64.215,64.274,1187040000.0
2009-07-15 07:00:00,64.289,64.301,64.234,64.256,996120000.0
2009-07-15 07:15:00,64.25,64.283,64.222,64.265,980510000.0
2009-07-15 07:30:00,64.274,64.285,64.228,64.283,877460000.0
2009-07-15 07:45:00,64.296,64.311,64.256,64.304,807550000.0
2009-07-15 08:00:00,64.305,64.375,64.282,64.355,1137060000.0
2009-07-15 08:15:00,64.346,64.353,64.187,64.288,1229860000.0
2009-07-15 08:30:00,64.293,64.293,64.205,64.22,1162460000.0
2009-07-15 08:45:00,64.223,64.297,64.13,64.212,1063640000.0
2009-07-15 09:00:00,64.234,64.234,64.155,64.181,1015890000.0
2009-07-15 09:15:00,64.178,64.212,64.147,64.176,1029730000.0
2009-07-15 09:30:00,64.179,64.23,64.15,64.213,1338650000.0
2009-07-15 09:45:00,64.215,64.233,64.191,64.219,1074390000.0
2009-07-15 10:00:00,64.234,64.322,64.231,64.272,1338480000.0
2009-07-15 10:15:00,64.297,64.359,64.237,64.344,535280000.0
2009-07-15 10:30:00,64.346,64.413,64.336,64.371,208260000.0
2009-07-15 10:45:00,64.38,64.429,64.357,64.416,200760000.0
2009-07-15 11:00:00,64.405,64.405,64.325,64.379,189110000.0
2009-07-15 11:15:00,64.371,64.382,64.316,64.348,207710000.0
2009-07-15 11:30:00,64.358,64.358,64.279,64.324,198400000.0
2009-07-15 11:45:00,64.334,64.334,64.284,64.294,230520000.0
2009-07-15 12:00:00,64.305,64.339,64.218,64.249,282590000.0
2009-07-15 12:15:00,64.249,64.309,64.208,64.289,1350420000.0
2009-07-15 12:30:00,64.288,64.313,64.26,64.297,1259470000.0
2009-07-15 12:45:00,64.31,64.372,64.291,64.314,1197650000.0
2009-07-15 13:00:00,64.339,64.35,64.243,64.338,1362110000.0
2009-07-15 13:15:00,64.321,64.354,64.275,64.327,1539280000.0
2009-07-15 13:30:00,64.339,64.339,64.263,64.3,1249300000.0
2009-07-15 13:45:00,64.308,64.353,64.285,64.316,1299940000.0
2009-07-15 14:00:00,64.32,64.322,64.256,64.274,1363670000.0
2009-07-15 14:15:00,64.272,64.332,64.242,64.307,1320330000.0
2009-07-15 14:30:00,64.318,64.456,64.238,64.358,1121820000.0
2009-07-15 14:45:00,64.366,64.366,64.276,64.281,1136910000.0
2009-07-15 15:00:00,64.286,64.383,64.253,64.321,856760000.0
2009-07-15 15:15:00,64.312,64.385,64.294,64.358,775940000.0
2009-07-15 15:30:00,64.381,64.4,64.327,64.38,877610000.0
2009-07-15 15:45:00,64.381,64.462,64.347,64.43,1269490000.0
2009-07-15 16:00:00,64.459,64.64,64.426,64.636,1276750000.0
2009-07-15 16:15:00,64.643,64.694,64.563,64.654,1023600000.0
2009-07-15 16:30:00,64.686,64.697,64.583,64.647,1059640000.0
2009-07-15 16:45:00,64.651,64.673,64.587,64.593,992740000.0
2009-07-15 17:00:00,64.613,64.682,64.58,64.666,1257930000.0
2009-07-15 17:15:00,64.68,64.777,64.654,64.713,1141190000.0
2009-07-15 17:30:00,64.729,64.841,64.709,64.802,1208380000.0
2009-07-15 17:45:00,64.822,64.833,64.721,64.776,934610000.0
2009-07-15 18:00:00,64.786,64.794,64.753,64.769,1370750000.0
2009-07-15 18:15:00,64.787,64.82,64.764,64.801,1104120000.0
2009-07-15 18:30:00,64.802,64.844,64.78,64.821,1289530000.0
2009-07-15 18:45:00,64.844,64.942,64.821,64.924,1036950000.0
2009-07-15 19:00:00,64.934,64.934,64.832,64.84,929000000.0
2009-07-15 19:15:00,64.853,64.916,64.842,64.916,940510000.0
2009-07-15 19:30:00,64.933,64.99,64.905,64.965,1170080000.0
2009-07-15 19:45:00,64.986,65.005,64.954,64.972,1079220000.0
2009-07-15 20:00:00,64.963,64.974,64.853,64.874,1133500000.0
2009-07-15 20:15:00,64.894,65.02,64.854,64.956,907980000.0
2009-07-15 20:30:00,64.963,65.016,64.929,64.969,1005610000.0
2009-07-15 20:45:00,64.977,65.045,64.953,64.98,1191790000.0
2009-07-15 21:00:00,64.996,65.032,64.952,64.962,1215550000.0
2009-07-15 21:15:00,64.975,65.038,64.923,64.957,1273610000.0
2009-07-15 21:30:00,64.971,64.987,64.923,64.984,1353410000.0
2009-07-15 21:45:00,64.984,65.011,64.949,64.981,1497310000.0
2009-07-15 22:00:00,64.977,64.986,64.928,64.928,1235820000.0
2009-07-15 22:15:00,64.942,64.942,64.898,64.94,1116510000.0
2009-07-15 22:30:00,64.962,64.962,64.888,64.908,1228570000.0
2009-07-15 22:45:00,64.923,64.923,64.877,64.89,1198120000.0
2009-07-15 23:00:00,64.893,64.973,64.881,64.91,1069330000.0
2009-07-15 23:15:00,64.916,64.958,64.885,64.927,1085770000.0
2009-07-15 23:30:00,64.906,64.943,64.899,64.9,837240000.0
2009-07-15 23:45:00,64.913,64.922,64.876,64.886,664650000.0
2009-07-16 00:00:00,64.896,64.899,64.821,64.836,846490000.0
2009-07-16 00:15:00,64.855,64.863,64.755,64.767,1201870000.0
2009-07-16 00:30:00,64.783,64.802,64.743,64.75,1282620000.0
2009-07-16 00:45:00,64.756,64.814,64.732,64.814,1006960000.0
2009-07-16 01:00:00,64.831,64.843,64.766,64.77,979680000.0
2009-07-16 01:15:00,64.775,64.809,64.723,64.738,993080000.0
2009-07-16 01:30:00,64.744,64.864,64.723,64.858,1248980000.0
2009-07-16 01:45:00,64.885,64.92,64.864,64.9,1055540000.0
2009-07-16 02:00:00,64.917,64.954,64.881,64.939,954080000.0
2009-07-16 02:15:00,64.958,65.026,64.951,64.96,972020000.0
2009-07-16 02:30:00,64.973,65.029,64.918,64.979,986940000.0
2009-07-16 02:45:00,64.974,64.974,64.886,64.927,903900000.0
2009-07-16 03:00:00,64.942,64.942,64.869,64.926,877450000.0
2009-07-16 03:15:00,64.934,64.934,64.835,64.888,917590000.0
2009-07-16 03:30:00,64.909,64.927,64.807,64.842,967790000.0
2009-07-16 03:45:00,64.844,64.864,64.813,64.843,1153970000.0
2009-07-16 04:00:00,64.844,64.844,64.729,64.755,938240000.0
2009-07-16 04:15:00,64.767,64.782,64.654,64.662,986820000.0
2009-07-16 04:30:00,64.662,64.714,64.636,64.69,952990000.0
2009-07-16 04:45:00,64.695,64.734,64.67,64.731,847060000.0
2009-07-16 05:00:00,64.726,64.783,64.715,64.747,994450000.0
2009-07-16 05:15:00,64.761,64.761,64.645,64.681,844710000.0
2009-07-16 05:30:00,64.685,64.705,64.653,64.705,894790000.0
2009-07-16 05:45:00,64.702,64.705,64.635,64.683,1011420000.0
2009-07-16 06:00:00,64.672,64.684,64.583,64.596,1233740000.0
2009-07-16 06:15:00,64.606,64.667,64.573,64.605,1391430000.0
2009-07-16 06:30:00,64.607,64.609,64.531,64.531,1269180000.0
2009-07-16 06:45:00,64.551,64.555,64.5,64.537,1239210000.0
2009-07-16 07:00:00,64.544,64.544,64.476,64.527,1053240000.0
2009-07-16 07:15:00,64.554,64.554,64.452,64.514,975190000.0
2009-07-16 07:30:00,64.53,64.576,64.517,64.567,903380000.0
2009-07-16 07:45:00,64.575,64.575,64.503,64.522,818470000.0
2009-07-16 08:00:00,64.542,64.626,64.513,64.617,1101450000.0
2009-07-16 08:15:00,64.633,64.633,64.546,64.607,1262180000.0
2009-07-16 08:30:00,64.627,64.715,64.564,64.668,1147150000.0
2009-07-16 08:45:00,64.654,64.681,64.535,64.547,1065940000.0
2009-07-16 09:00:00,64.552,64.552,64.422,64.466,1032180000.0
2009-07-16 09:15:00,64.468,64.581,64.458,64.558,1016530000.0
2009-07-16 09:30:00,64.572,64.582,64.511,64.53,1302030000.0
2009-07-16 09:45:00,64.533,64.536,64.458,64.506,1048600000.0
2009-07-16 10:00:00,64.487,64.501,64.431,64.461,1338670000.0
2009-07-16 10:15:00,64.471,64.471,64.303,64.334,534050000.0
2009-07-16 10:30:00,64.336,64.373,64.283,64.373,222550000.0
2009-07-16 10:45:00,64.363,64.408,64.301,64.403,212860000.0
2009-07-16 11:00:00,64.403,64.416,64.333,64.376,191780000.0
2009-07-16 11:15:00,64.376,64.436,64.366,64.377,220380000.0
2009-07-16 11:30:00,64.39,64.416,64.35,64.374,199570000.0
2009-07-16 11:45:00,64.395,64.474,64.382,64.436,216650000.0
2009-07-16 12:00:00,64.456,64.456,64.405,64.42,290230000.0
2009-07-16 12:15:00,64.425,64.459,64.339,64.436,1319080000.0
2009-07-16 12:30:00,64.455,64.747,64.438,64.65,1260660000.0
2009-07-16 12:45:00,64.673,64.694,64.564,64.566,1194280000.0
2009-07-16 13:00:00,64.577,64.654,64.573,64.613,1345280000.0
2009-07-16 13:15:00,64.613,64.634,64.557,64.628,1547820000.0
2009-07-16 13:30:00,64.629,64.643,64.565,64.617,1227360000.0
2009-07-16 13:45:00,64.625,64.642,64.549,64.565,1273890000.0
2009-07-16 14:00:00,64.57,64.629,64.533,64.629,1344720000.0
2009-07-16 14:15:00,64.646,64.691,64.591,64.679,1326170000.0
2009-07-16 14:30:00,64.694,64.796,64.538,64.54,1132620000.0
2009-07-16 14:45:00,64.554,64.654,64.518,64.576,1132220000.0
2009-07-16 15:00:00,64.579,64.585,64.511,64.523,845950000.0
2009-07-16 15:15:00,64.537,64.537,64.375,64.39,800850000.0
2009-07-16 15:30:00,64.391,64.443,64.264,64.443,891700000.0
2009-07-16 15:45:00,64.455,64.532,64.441,64.484,1216070000.0
2009-07-16 16:00:00,64.486,64.496,64.233,64.336,1282170000.0
2009-07-16 16:15:00,64.341,64.442,64.296,64.397,998400000.0
2009-07-16 16:30:00,64.41,64.444,64.345,64.375,1057510000.0
2009-07-16 16:45:00,64.385,64.452,64.362,64.443,987160000.0
2009-07-16 17:00:00,64.461,64.472,64.384,64.409,1245370000.0
2009-07-16 17:15:00,64.427,64.427,64.367,64.396,1139810000.0
2009-07-16 17:30:00,64.384,64.4,64.334,64.398,1199110000.0
2009-07-16 17:45:00,64.404,64.426,64.366,64.403,937830000.0
2009-07-16 18:00:00,64.42,64.457,64.38,64.429,1378120000.0
2009-07-16 18:15:00,64.436,64.451,64.395,64.435,1079310000.0
2009-07-16 18:30:00,64.437,64.463,64.351,64.39,1299420000.0
2009-07-16 18:45:00,64.397,64.406,64.313,64.382,1028120000.0
2009-07-16 19:00:00,64.405,64.424,64.342,64.358,1070780000.0
2009-07-16 19:15:00,64.367,64.422,64.363,64.381,902350000.0
2009-07-16 19:30:00,64.4,64.424,64.382,64.417,1203400000.0
2009-07-16 19:45:00,64.439,64.497,64.416,64.472,1099090000.0
2009-07-16 20:00:00,64.494,64.531,64.407,64.432,1071680000.0
2009-07-16 20:15:00,64.459,64.502,64.435,64.48,969040000.0
2009-07-16 20:30:00,64.488,64.548,64.478,64.505,1070140000.0
2009-07-16 20:45:00,64.517,64.568,64.501,64.534,1221050000.0
2009-07-16 21:00:00,64.545,64.549,64.487,64.52,1236970000.0
2009-07-16 21:15:00,64.526,64.54,64.451,64.506,1184550000.0
2009-07-16 21:30:00,64.534,64.56,64.487,64.55,1313540000.0
2009-07-16 21:45:00,64.555,64.624,64.532,64.59,1418670000.0
2009-07-16 22:00:00,64.6,64.626,64.544,64.607,1237930000.0
2009-07-16 22:15:00,64.62,64.64,64.569,64.64,1230630000.0
2009-07-16 22:30:00,64.659,64.706,64.616,64.688,1376660000.0
2009-07-16 22:45:00,64.704,64.715,64.668,64.698,1306150000.0
2009-07-16 23:00:00,64.715,64.719,64.67,64.69,904840000.0
2009-07-16 23:15:00,64.699,64.699,64.556,64.625,981570000.0
2009-07-16 23:30:00,64.603,64.603,64.53,64.539,739310000.0
2009-07-16 23:45:00,64.58,64.58,64.536,64.537,736870000.0
2009-07-17 00:00:00,64.559,64.591,64.503,64.525,816720000.0
2009-07-17 00:15:00,64.535,64.536,64.454,64.481,1246660000.0
2009-07-17 00:30:00,64.463,64.507,64.463,64.497,1081730000.0
2009-07-17 00:45:00,64.487,64.544,64.474,64.51,867590000.0
2009-07-17 01:00:00,64.536,64.545,64.489,64.517,1001820000.0
2009-07-17 01:15:00,64.529,64.543,64.484,64.517,948550000.0
2009-07-17 01:30:00,64.527,64.57,64.486,64.569,1222990000.0
2009-07-17 01:45:00,64.549,64.549,64.481,64.509,995390000.0
2009-07-17 02:00:00,64.525,64.656,64.525,64.61,979540000.0
2009-07-17 02:15:00,64.614,64.626,64.57,64.604,983380000.0
2009-07-17 02:30:00,64.605,64.605,64.534,64.559,990990000.0
2009-07-17 02:45:00,64.584,64.584,64.496,64.526,919010000.0
2009-07-17 03:00:00,64.534,64.543,64.404,64.427,859250000.0
2009-07-17 03:15:00,64.438,64.462,64.316,64.353,930630000.0
2009-07-17 03:30:00,64.348,64.36,64.278,64.345,952440000.0
2009-07-17 03:45:00,64.342,64.457,64.311,64.418,1193800000.0
2009-07-17 04:00:00,64.434,64.434,64.326,64.351,933000000.0
2009-07-17 04:15:00,64.376,64.415,64.351,64.396,989280000.0
2009-07-17 04:30:00,64.402,64.432,64.371,64.401,974050000.0
2009-07-17 04:45:00,64.403,64.456,64.396,64.445,872620000.0
2009-07-17 05:00:00,64.453,64.463,64.413,64.444,926240000.0
2009-07-17 05:15:00,64.435,64.445,64.398,64.428,835230000.0
2009-07-17 05:30:00,64.428,64.451,64.404,64.425,1104140000.0
2009-07-17 05:45:00,64.444,64.444,64.328,64.374,965400000.0
2009-07-17 06:00:00,64.391,64.394,64.317,64.329,1192240000.0
2009-07-17 06:15:00,64.337,64.341,64.272,64.286,1352350000.0
2009-07-17 06:30:00,64.312,64.357,64.273,64.336,1202080000.0
2009-07-17 06:45:00,64.362,64.418,64.332,64.395,1197020000.0
2009-07-17 07:00:00,64.405,64.411,64.36,64.389,992330000.0
2009-07-17 07:15:00,64.39,64.397,64.355,64.369,786730000.0
2009-07-17 07:30:00,64.395,64.419,64.356,64.405,898790000.0
2009-07-17 07:45:00,64.428,64.454,64.393,64.413,809780000.0
2009-07-17 08:00:00,64.424,64.482,64.402,64.451,1096490000.0
2009-07-17 08:15:00,64.466,64.487,64.435,64.437,1218850000.0
2009-07-17 08:30:00,64.454,64.462,64.338,64.376,1158220000.0
2009-07-17 08:45:00,64.378,64.416,64.325,64.368,1076920000.0
2009-07-17 09:00:00,64.373,64.393,64.313,64.343,1018320000.0
2009-07-17 09:15:00,64.358,64.425,64.351,64.385,1027000000.0
2009-07-17 09:30:00,64.388,64.422,64.362,64.41,1351320000.0
2009-07-17 09:45:00,64.434,64.497,64.392,64.425,1031710000.0
2009-07-17 10:00:00,64.408,64.468,64.377,64.405,1329950000.0
2009-07-17 10:15:00,64.416,64.442,64.354,64.442,527990000.0
2009-07-17 10:30:00,64.444,64.453,64.382,64.413,182840000.0
2009-07-17 10:45:00,64.404,64.551,64.4,64.523,199460000.0
2009-07-17 11:00:00,64.526,64.555,64.501,64.526,201370000.0
2009-07-17 11:15:00,64.541,64.626,64.514,64.626,208030000.0
2009-07-17 11:30:00,64.633,64.633,64.559,64.585,206860000.0
2009-07-17 11:45:00,64.611,64.638,64.575,64.628,220960000.0
2009-07-17 12:00:00,64.629,64.695,64.627,64.665,309810000.0
2009-07-17 12:15:00,64.671,64.676,64.605,64.646,1151310000.0
2009-07-17 12:30:00,64.661,64.669,64.611,64.652,1273190000.0
2009-07-17 12:45:00,64.63,64.654,64.569,64.578,1103940000.0
2009-07-17 13:00:00,64.573,64.643,64.532,64.565,1352840000.0
2009-07-17 13:15:00,64.57,64.577,64.504,64.534,1547490000.0
2009-07-17 13:30:00,64.542,64.579,64.495,64.507,1235340000.0
2009-07-17 13:45:00,64.484,64.55,64.455,64.537,1296100000.0
2009-07-17 14:00:00,64.557,64.63,64.519,64.567,1338630000.0
2009-07-17 14:15:00,64.593,64.618,64.515,64.582,1292280000.0
2009-07-17 14:30:00,64.618,64.703,64.555,64.64,1156870000.0
2009-07-17 14:45:00,64.671,64.761,64.63,64.761,1127550000.0
2009-07-17 15:00:00,64.768,64.923,64.752,64.896,847720000.0
2009-07-17 15:15:00,64.899,64.978,64.837,64.941,782360000.0
2009-07-17 15:30:00,64.963,64.973,64.775,64.886,892510000.0
2009-07-17 15:45:00,64.873,64.912,64.76,64.872,1257680000.0
2009-07-17 16:00:00,64.873,64.883,64.807,64.842,1322440000.0
2009-07-17 16:15:00,64.851,64.943,64.809,64.893,1042370000.0
2009-07-17 16:30:00,64.9,64.95,64.872,64.881,1047800000.0
2009-07-17 16:45:00,64.906,64.916,64.794,64.861,1024490000.0
2009-07-17 17:00:00,64.876,64.886,64.773,64.816,1264010000.0
2009-07-17 17:15:00,64.825,64.894,64.785,64.866,1132900000.0
2009-07-17 17:30:00,64.871,64.894,64.825,64.88,1218330000.0
2009-07-17 17:45:00,64.899,64.899,64.843,64.865,942310000.0
2009-07-17 18:00:00,64.874,64.876,64.831,64.842,1386020000.0
2009-07-17 18:15:00,64.856,64.897,64.801,64.83,1116260000.0
2009-07-17 18:30:00,64.824,64.833,64.777,64.828,1283700000.0
2009-07-17 18:45:00,64.834,64.837,64.797,64.824,941330000.0
2009-07-17 19:00:00,64.844,64.844,64.789,64.797,1014720000.0
2009-07-17 19:15:00,64.812,64.872,64.774,64.856,979860000.0
2009-07-17 19:30:00,64.886,65.003,64.857,64.93,1205760000.0
2009-07-17 19:45:00,64.957,64.957,64.894,64.918,1088500000.0
2009-07-17 20:00:00,64.933,64.955,64.889,64.907,1088700000.0
2009-07-17 20:15:00,64.904,64.933,64.852,64.899,940840000.0
2009-07-17 20:30:00,64.925,65.043,64.905,65.03,1015700000.0
2009-07-17 20:45:00,65.042,65.042,64.951,64.974,1174960000.0
2009-07-17 21:00:00,64.981,64.981,64.9,64.924,1210420000.0
2009-07-17 21:15:00,64.952,65.004,64.905,64.919,1147530000.0
2009-07-17 21:30:00,64.948,64.952,64.89,64.944,1264110000.0
2009-07-17 21:45:00,64.953,65.005,64.914,65.004,1512180000.0
2009-07-17 22:00:00,65.01,65.033,64.958,64.977,1344470000.0
2009-07-17 22:15:00,65.003,65.015,64.934,64.946,1120340000.0
2009-07-17 22:30:00,64.962,64.962,64.875,64.896,1181030000.0
2009-07-17 22:45:00,64.905,64.926,64.863,64.881,1172720000.0
2009-07-20 02:00:00,65.06,65.096,65.015,65.087,1035760000.0
2009-07-20 02:15:00,65.103,65.148,65.011,65.14,1243920000.0
2009-07-20 02:30:00,65.158,65.244,65.131,65.235,972810000.0
2009-07-20 02:45:00,65.24,65.252,65.143,65.176,994250000.0
2009-07-20 03:00:00,65.178,65.272,65.156,65.254,1024300000.0
2009-07-20 03:15:00,65.255,65.294,65.242,65.268,1281040000.0
2009-07-20 03:30:00,65.275,65.303,65.225,65.263,1228430000.0
2009-07-20 03:45:00,65.28,65.283,65.228,65.271,864490000.0
2009-07-20 04:00:00,65.272,65.321,65.239,65.305,820810000.0
2009-07-20 04:15:00,65.331,65.369,65.292,65.34,879440000.0
2009-07-20 04:30:00,65.359,65.359,65.312,65.346,1169510000.0
2009-07-20 04:45:00,65.352,65.413,65.325,65.391,1176980000.0
2009-07-20 05:00:00,65.404,65.442,65.359,65.437,1356440000.0
2009-07-20 05:15:00,65.445,65.488,65.404,65.421,1383400000.0
2009-07-20 05:30:00,65.41,65.436,65.37,65.409,1315340000.0
2009-07-20 05:45:00,65.428,65.457,65.383,65.417,1284090000.0
2009-07-20 06:00:00,65.424,65.437,65.404,65.433,1583420000.0
2009-07-20 06:15:00,65.428,65.47,65.406,65.447,1306660000.0
2009-07-20 06:30:00,65.451,65.469,65.424,65.455,1224450000.0
2009-07-20 06:45:00,65.465,65.466,65.395,65.427,1284810000.0
2009-07-20 07:00:00,65.442,65.489,65.422,65.459,1212220000.0
2009-07-20 07:15:00,65.456,65.477,65.422,65.44,889120000.0
2009-07-20 07:30:00,65.44,65.453,65.367,65.408,824890000.0
2009-07-20 07:45:00,65.402,65.443,65.386,65.432,1052300000.0
2009-07-20 08:00:00,65.446,65.573,65.434,65.564,1103110000.0
2009-07-20 08:15:00,65.57,65.594,65.506,65.552,1229850000.0
2009-07-20 08:30:00,65.578,65.578,65.455,65.524,980940000.0
2009-07-20 08:45:00,65.523,65.553,65.498,65.523,1027920000.0
2009-07-20 09:00:00,65.528,65.552,65.458,65.497,990980000.0
2009-07-20 09:15:00,65.495,65.574,65.482,65.537,1267220000.0
2009-07-20 09:30:00,65.546,65.587,65.518,65.549,1046350000.0
2009-07-20 09:45:00,65.561,65.595,65.503,65.503,1308190000.0
2009-07-20 10:00:00,65.51,65.582,65.43,65.545,847230000.0
2009-07-20 10:15:00,65.562,65.581,65.504,65.557,1070590000.0
2009-07-20 10:30:00,65.581,65.595,65.492,65.563,1165170000.0
2009-07-20 10:45:00,65.566,65.575,65.479,65.482,1253870000.0
2009-07-20 11:00:00,65.49,65.567,65.452,65.515,1040970000.0
2009-07-20 11:15:00,65.546,65.579,65.509,65.558,1056620000.0
2009-07-20 11:30:00,65.563,65.599,65.523,65.555,1044270000.0
2009-07-20 11:45:00,65.565,65.617,65.534,65.599,1323680000.0
2009-07-20 12:00:00,65.616,65.684,65.581,65.674,1246960000.0
2009-07-20 12:15:00,65.688,65.755,65.683,65.725,905680000.0
2009-07-20 12:30:00,65.729,65.751,65.661,65.664,807780000.0
2009-07-20 12:45:00,65.678,65.681,65.537,65.574,848540000.0
2009-07-20 13:00:00,65.571,65.66,65.547,65.655,1172280000.0
2009-07-20 13:15:00,65.655,65.677,65.58,65.608,1173130000.0
2009-07-20 13:30:00,65.634,65.634,65.55,65.581,1363500000.0
2009-07-20 13:45:00,65.589,65.604,65.543,65.578,1350690000.0
2009-07-20 14:00:00,65.583,65.639,65.523,65.575,1317180000.0
2009-07-20 14:15:00,65.598,65.611,65.526,65.546,1269160000.0
2009-07-20 14:30:00,65.568,65.577,65.501,65.545,1596080000.0
2009-07-20 14:45:00,65.561,65.587,65.523,65.533,1381080000.0
2009-07-20 15:00:00,65.537,65.631,65.525,65.631,1202080000.0
2009-07-20 15:15:00,65.629,65.63,65.571,65.587,1299610000.0
2009-07-20 15:30:00,65.6,65.609,65.511,65.567,1356700000.0
2009-07-20 15:45:00,65.57,65.612,65.535,65.558,288880000.0
2009-07-20 16:00:00,65.57,65.647,65.561,65.57,198540000.0
2009-07-20 16:15:00,65.593,65.626,65.561,65.573,200370000.0
2009-07-20 16:30:00,65.581,65.599,65.396,65.485,205940000.0
2009-07-20 16:45:00,65.497,65.561,65.474,65.532,170460000.0
2009-07-20 17:00:00,65.552,65.58,65.538,65.558,174230000.0
2009-07-20 17:15:00,65.56,65.589,65.529,65.574,162790000.0
2009-07-20 17:30:00,65.58,65.597,65.534,65.54,510140000.0
2009-07-20 17:45:00,65.56,65.61,65.528,65.598,1252900000.0
2009-07-20 18:00:00,65.613,65.625,65.533,65.535,1015340000.0
2009-07-20 18:15:00,65.556,65.602,65.525,65.572,1327850000.0
2009-07-20 18:30:00,65.581,65.593,65.505,65.522,1027040000.0
2009-07-20 18:45:00,65.527,65.54,65.423,65.493,1015280000.0
2009-07-20 19:00:00,65.49,65.498,65.326,65.362,1069440000.0
2009-07-20 19:15:00,65.341,65.397,65.322,65.336,1163970000.0
2009-07-20 19:30:00,65.355,65.4,65.297,65.314,1236680000.0
2009-07-20 19:45:00,65.326,65.391,65.292,65.369,1122020000.0
2009-07-20 20:00:00,65.383,65.424,65.328,65.408,828730000.0
2009-07-20 20:15:00,65.393,65.437,65.358,65.376,894510000.0
2009-07-20 20:30:00,65.403,65.406,65.324,65.356,973100000.0
2009-07-20 20:45:00,65.358,65.391,65.316,65.359,1049880000.0
2009-07-20 21:00:00,65.355,65.42,65.315,65.394,1240450000.0
2009-07-20 21:15:00,65.402,65.405,65.34,65.365,1267780000.0
2009-07-20 21:30:00,65.372,65.372,65.287,65.326,1382280000.0
2009-07-20 21:45:00,65.327,65.382,65.303,65.365,1274130000.0
2009-07-20 22:00:00,65.38,65.38,65.311,65.352,900300000.0
2009-07-20 22:15:00,65.356,65.394,65.334,65.367,992090000.0
2009-07-20 22:30:00,65.391,65.426,65.373,65.406,764940000.0
2009-07-20 22:45:00,65.412,65.421,65.357,65.362,908900000.0
2009-07-20 23:00:00,65.375,65.427,65.348,65.393,762940000.0
2009-07-20 23:15:00,65.424,65.424,65.323,65.346,919730000.0
2009-07-20 23:30:00,65.353,65.366,65.31,65.363,932540000.0
2009-07-20 23:45:00,65.358,65.382,65.325,65.344,964610000.0
2009-07-21 00:00:00,65.338,65.358,65.155,65.208,1287880000.0
2009-07-21 00:15:00,65.22,65.223,65.142,65.181,1076970000.0
2009-07-21 00:30:00,65.176,65.229,65.156,65.198,1007320000.0
2009-07-21 00:45:00,65.231,65.299,65.213,65.275,933450000.0
2009-07-21 01:00:00,65.284,65.303,65.237,65.279,912830000.0
2009-07-21 01:15:00,65.294,65.339,65.277,65.306,933070000.0
2009-07-21 01:30:00,65.326,65.387,65.32,65.339,899100000.0
2009-07-21 01:45:00,65.333,65.354,65.295,65.328,902690000.0
2009-07-21 02:00:00,65.31,65.356,65.276,65.317,936800000.0
2009-07-21 02:15:00,65.323,65.323,65.212,65.241,849810000.0
2009-07-21 02:30:00,65.241,65.262,65.126,65.148,891910000.0
2009-07-21 02:45:00,65.155,65.17,65.089,65.106,922490000.0
2009-07-21 03:00:00,65.103,65.106,65.008,65.072,822900000.0
2009-07-21 03:15:00,65.098,65.101,65.015,65.066,799900000.0
2009-07-21 03:30:00,65.068,65.144,65.032,65.121,577070000.0
2009-07-21 03:45:00,65.142,65.143,64.954,65.007,853430000.0
2009-07-21 04:00:00,64.996,65.014,64.918,64.992,941500000.0
2009-07-21 04:15:00,64.992,65.002,64.916,64.949,835670000.0
2009-07-21 04:30:00,64.952,65.0,64.907,64.974,631780000.0
2009-07-21 04:45:00,65.001,65.013,64.966,65.006,788750000.0
2009-07-21 05:00:00,65.013,65.013,64.96,64.997,964630000.0
2009-07-21 05:15:00,64.99,65.0,64.958,64.967,839520000.0
2009-07-21 05:30:00,64.972,65.036,64.968,65.036,699100000.0
2009-07-21 05:45:00,65.034,65.082,65.023,65.066,1086280000.0
2009-07-21 06:00:00,65.075,65.121,65.032,65.115,967130000.0
2009-07-21 06:15:00,65.113,65.12,65.022,65.105,802020000.0
2009-07-21 06:30:00,65.113,65.127,65.052,65.082,1038280000.0
2009-07-21 06:45:00,65.08,65.086,64.943,65.025,1063450000.0
2009-07-21 07:00:00,65.052,65.092,65.015,65.085,1088510000.0
2009-07-21 07:15:00,65.088,65.116,65.057,65.099,986000000.0
2009-07-21 07:30:00,65.093,65.113,65.045,65.105,394560000.0
2009-07-21 07:45:00,65.111,65.154,65.084,65.131,197190000.0
2009-07-21 08:00:00,65.14,65.209,65.122,65.189,214210000.0
2009-07-21 08:15:00,65.192,65.204,65.124,65.164,197450000.0
2009-07-21 08:30:00,65.154,65.174,65.097,65.147,197090000.0
2009-07-21 08:45:00,65.154,65.154,65.048,65.079,183800000.0
2009-07-21 09:00:00,65.092,65.111,64.966,65.034,186530000.0
2009-07-21 09:15:00,65.041,65.123,65.022,65.066,212070000.0
2009-07-21 09:30:00,65.068,65.135,65.037,65.133,185240000.0
2009-07-21 09:45:00,65.133,65.208,65.049,65.208,189980000.0
2009-07-21 10:00:00,65.208,65.292,65.161,65.292,188680000.0
2009-07-21 10:15:00,65.293,65.308,65.239,65.258,223180000.0
2009-07-21 10:30:00,65.266,65.306,65.233,65.278,191120000.0
2009-07-21 10:45:00,65.284,65.345,65.262,65.313,230500000.0
2009-07-21 11:00:00,65.335,65.335,65.265,65.277,224040000.0
2009-07-21 11:15:00,65.273,65.315,65.245,65.297,211950000.0
2009-07-21 11:30:00,65.327,65.388,65.287,65.323,225120000.0
2009-07-21 11:45:00,65.346,65.39,65.312,65.349,210500000.0
2009-07-21 12:00:00,65.359,65.422,65.327,65.356,205550000.0
2009-07-21 12:15:00,65.367,65.367,65.28,65.3,230250000.0
2009-07-21 12:30:00,65.315,65.315,65.263,65.273,196250000.0
2009-07-21 12:45:00,65.283,65.335,65.26,65.334,216560000.0
2009-07-21 13:00:00,65.329,65.329,65.266,65.266,454440000.0
2009-07-21 13:15:00,65.286,65.323,65.263,65.283,1267650000.0
2009-07-21 13:30:00,65.296,65.422,65.283,65.376,1289430000.0
2009-07-21 13:45:00,65.382,65.433,65.363,65.419,1225330000.0
2009-07-21 14:00:00,65.424,65.432,65.361,65.397,1577850000.0
2009-07-21 14:15:00,65.406,65.441,65.349,65.425,1349280000.0
2009-07-21 14:30:00,65.45,65.496,65.405,65.409,1228820000.0
2009-07-21 14:45:00,65.414,65.464,65.383,65.417,1408910000.0
2009-07-21 15:00:00,65.418,65.469,65.373,65.416,1310200000.0
2009-07-21 15:15:00,65.424,65.429,65.306,65.306,1316610000.0
2009-07-21 15:30:00,65.317,65.356,65.21,65.231,1123760000.0
2009-07-21 15:45:00,65.2,65.3,65.159,65.237,1075410000.0
2009-07-21 16:00:00,65.234,65.247,65.005,65.062,975300000.0
2009-07-21 16:15:00,65.072,65.108,65.013,65.039,720630000.0
2009-07-21 16:30:00,65.043,65.111,64.963,64.985,896890000.0
2009-07-21 16:45:00,64.97,65.01,64.904,64.914,1286560000.0
2009-07-21 17:00:00,64.93,64.975,64.905,64.964,1194610000.0
2009-07-21 17:15:00,64.963,64.996,64.924,64.969,1048660000.0
2009-07-21 17:30:00,64.985,64.985,64.709,64.717,1040070000.0
2009-07-21 17:45:00,64.743,64.743,64.573,64.626,1009080000.0
2009-07-21 18:00:00,64.651,64.745,64.615,64.738,1388990000.0
2009-07-21 18:15:00,64.743,64.743,64.643,64.676,1055720000.0
2009-07-21 18:30:00,64.683,64.712,64.649,64.709,778620000.0
2009-07-21 18:45:00,64.712,64.726,64.673,64.693,1009970000.0
2009-07-21 19:00:00,64.719,64.761,64.696,64.755,1302560000.0
2009-07-21 19:15:00,64.773,64.812,64.743,64.784,1264750000.0
2009-07-21 19:30:00,64.792,64.793,64.728,64.731,898990000.0
2009-07-21 19:45:00,64.745,64.795,64.733,64.775,1025050000.0
2009-07-21 20:00:00,64.783,64.832,64.766,64.796,1052810000.0
2009-07-21 20:15:00,64.794,64.809,64.76,64.777,1176540000.0
2009-07-21 20:30:00,64.771,64.804,64.761,64.776,1015830000.0
2009-07-21 20:45:00,64.781,64.839,64.755,64.836,1304340000.0
2009-07-21 21:00:00,64.846,64.875,64.812,64.875,1294010000.0
2009-07-21 21:15:00,64.877,64.893,64.842,64.877,976910000.0
2009-07-21 21:30:00,64.881,64.89,64.843,64.887,1418820000.0
2009-07-21 21:45:00,64.893,64.951,64.864,64.951,1569360000.0
2009-07-21 22:00:00,64.967,65.025,64.933,64.996,1253930000.0
2009-07-21 22:15:00,64.998,65.053,64.974,65.011,1308200000.0
2009-07-21 22:30:00,65.029,65.032,64.932,65.001,1376420000.0
2009-07-21 22:45:00,65.009,65.045,64.984,65.007,1275410000.0
2009-07-21 23:00:00,65.025,65.06,64.994,65.027,1071110000.0
2009-07-21 23:15:00,65.046,65.046,65.0,65.005,723740000.0
2009-07-21 23:30:00,65.015,65.015,64.881,64.928,743290000.0
2009-07-21 23:45:00,64.936,64.939,64.874,64.905,552050000.0
2009-07-22 00:00:00,64.915,64.915,64.884,64.899,754150000.0
2009-07-22 00:15:00,64.915,64.941,64.836,64.937,1280400000.0
2009-07-22 00:30:00,64.951,64.976,64.925,64.941,1025840000.0
2009-07-22 00:45:00,64.953,64.975,64.922,64.946,1019120000.0
2009-07-22 01:00:00,64.972,64.993,64.95,64.986,931090000.0
2009-07-22 01:15:00,64.975,64.981,64.823,64.835,847570000.0
2009-07-22 01:30:00,64.818,64.862,64.803,64.851,1034480000.0
2009-07-22 01:45:00,64.858,64.862,64.776,64.814,933810000.0
2009-07-22 02:00:00,64.788,64.809,64.703,64.782,957680000.0
2009-07-22 02:15:00,64.791,64.817,64.671,64.671,844030000.0
2009-07-22 02:30:00,64.729,64.729,64.656,64.687,832670000.0
2009-07-22 02:45:00,64.699,64.738,64.682,64.702,920340000.0
2009-07-22 03:00:00,64.709,64.749,64.65,64.684,728080000.0
2009-07-22 03:15:00,64.685,64.724,64.652,64.716,781140000.0
2009-07-22 03:30:00,64.704,64.709,64.634,64.674,596090000.0
2009-07-22 03:45:00,64.67,64.8,64.67,64.78,794480000.0
2009-07-22 04:00:00,64.812,64.836,64.774,64.804,766650000.0
2009-07-22 04:15:00,64.78,64.799,64.732,64.758,748310000.0
2009-07-22 04:30:00,64.761,64.792,64.722,64.754,633500000.0
2009-07-22 04:45:00,64.75,64.771,64.702,64.741,682810000.0
2009-07-22 05:00:00,64.755,64.79,64.723,64.772,947040000.0
2009-07-22 05:15:00,64.775,64.782,64.741,64.756,781470000.0
2009-07-22 05:30:00,64.759,64.814,64.724,64.773,785500000.0
2009-07-22 05:45:00,64.78,64.832,64.78,64.806,1120810000.0
2009-07-22 06:00:00,64.806,64.851,64.789,64.832,1001180000.0
2009-07-22 06:15:00,64.864,64.882,64.829,64.85,819030000.0
2009-07-22 06:30:00,64.858,64.871,64.812,64.826,937450000.0
2009-07-22 06:45:00,64.831,64.84,64.807,64.833,1102490000.0
2009-07-22 07:00:00,64.833,64.88,64.822,64.865,1108610000.0
2009-07-22 07:15:00,64.865,64.875,64.839,64.866,1004580000.0
2009-07-22 07:30:00,64.874,64.883,64.783,64.814,418550000.0
2009-07-22 07:45:00,64.809,64.845,64.794,64.796,194500000.0
2009-07-22 08:00:00,64.819,64.82,64.763,64.799,210550000.0
2009-07-22 08:15:00,64.807,64.826,64.748,64.77,183500000.0
2009-07-22 08:30:00,64.771,64.873,64.767,64.824,192990000.0
2009-07-22 08:45:00,64.833,64.92,64.793,64.904,198460000.0
2009-07-22 09:00:00,64.882,64.919,64.858,64.869,201950000.0
2009-07-22 09:15:00,64.88,64.88,64.722,64.732,228540000.0
2009-07-22 09:30:00,64.753,64.802,64.725,64.795,205710000.0
2009-07-22 09:45:00,64.791,64.81,64.729,64.759,214970000.0
2009-07-22 10:00:00,64.773,64.79,64.673,64.682,210070000.0
2009-07-22 10:15:00,64.679,64.682,64.519,64.549,218260000.0
2009-07-22 10:30:00,64.553,64.669,64.549,64.639,219780000.0
2009-07-22 10:45:00,64.659,64.726,64.62,64.706,219580000.0
2009-07-22 11:00:00,64.698,64.733,64.64,64.663,215040000.0
2009-07-22 11:15:00,64.664,64.72,64.656,64.694,208330000.0
2009-07-22 11:30:00,64.709,64.759,64.673,64.723,182430000.0
2009-07-22 11:45:00,64.762,64.762,64.693,64.748,210290000.0
2009-07-22 12:00:00,64.761,64.795,64.725,64.755,215190000.0
2009-07-22 12:15:00,64.792,64.83,64.701,64.709,247600000.0
2009-07-22 12:30:00,64.732,64.732,64.659,64.659,215190000.0
2009-07-22 12:45:00,64.676,64.697,64.626,64.694,215660000.0
2009-07-22 13:00:00,64.687,64.738,64.647,64.685,532010000.0
2009-07-22 13:15:00,64.696,64.751,64.673,64.695,1314930000.0
2009-07-22 13:30:00,64.696,64.765,64.688,64.721,1259090000.0
2009-07-22 13:45:00,64.725,64.75,64.673,64.733,1204500000.0
2009-07-22 14:00:00,64.739,64.78,64.628,64.642,1588010000.0
2009-07-22 14:15:00,64.65,64.65,64.46,64.543,1435480000.0
2009-07-22 14:30:00,64.576,64.665,64.523,64.569,1238330000.0
2009-07-22 14:45:00,64.577,64.61,64.506,64.521,1428890000.0
2009-07-22 15:00:00,64.54,64.7,64.518,64.635,1333580000.0
2009-07-22 15:15:00,64.633,64.657,64.551,64.569,1338990000.0
2009-07-22 15:30:00,64.567,64.678,64.545,64.628,1109330000.0
2009-07-22 15:45:00,64.63,64.814,64.602,64.808,1081850000.0
2009-07-22 16:00:00,64.812,64.867,64.744,64.766,981060000.0
2009-07-22 16:15:00,64.77,64.789,64.705,64.734,722290000.0
2009-07-22 16:30:00,64.758,64.797,64.687,64.733,902370000.0
2009-07-22 16:45:00,64.745,64.87,64.719,64.857,1335630000.0
2009-07-22 17:00:00,64.833,65.012,64.814,64.973,1185110000.0
2009-07-22 17:15:00,64.972,64.973,64.856,64.877,1071500000.0
2009-07-22 17:30:00,64.899,64.97,64.871,64.951,1019800000.0
2009-07-22 17:45:00,64.952,65.007,64.897,64.967,1014470000.0
2009-07-22 18:00:00,64.974,64.985,64.928,64.943,1311330000.0
2009-07-22 18:15:00,64.942,64.993,64.896,64.957,1025440000.0
2009-07-22 18:30:00,64.968,64.968,64.882,64.882,779430000.0
2009-07-22 18:45:00,64.915,64.984,64.876,64.944,1020110000.0
2009-07-22 19:00:00,64.949,65.014,64.918,65.014,1246620000.0
2009-07-22 19:15:00,65.014,65.014,64.883,64.89,1199070000.0
2009-07-22 19:30:00,64.91,64.94,64.841,64.886,872720000.0
2009-07-22 19:45:00,64.895,64.93,64.875,64.92,1001320000.0
2009-07-22 20:00:00,64.935,64.949,64.893,64.932,1046960000.0
2009-07-22 20:15:00,64.926,64.946,64.911,64.926,1333380000.0
2009-07-22 20:30:00,64.935,64.935,64.868,64.913,1014330000.0
2009-07-22 20:45:00,64.918,64.923,64.863,64.888,1325350000.0
2009-07-22 21:00:00,64.895,64.919,64.812,64.828,1300960000.0
2009-07-22 21:15:00,64.833,64.833,64.782,64.825,1039490000.0
2009-07-22 21:30:00,64.831,64.843,64.772,64.791,1160790000.0
2009-07-22 21:45:00,64.819,64.852,64.734,64.799,1657400000.0
2009-07-22 22:00:00,64.812,64.831,64.753,64.767,1211200000.0
2009-07-22 22:15:00,64.776,64.785,64.726,64.753,1082920000.0
2009-07-22 22:30:00,64.781,64.848,64.761,64.819,1339260000.0
2009-07-22 22:45:00,64.817,64.917,64.801,64.91,1034360000.0
2009-07-22 23:00:00,64.913,64.957,64.867,64.876,918980000.0
2009-07-22 23:15:00,64.896,64.896,64.839,64.849,930520000.0
2009-07-22 23:30:00,64.866,64.884,64.84,64.841,762110000.0
2009-07-22 23:45:00,64.865,64.949,64.842,64.866,659780000.0
2009-07-23 00:00:00,64.864,64.897,64.844,64.859,861230000.0
2009-07-23 00:15:00,64.877,64.877,64.839,64.851,866870000.0
2009-07-23 00:30:00,64.856,64.87,64.817,64.819,1098470000.0
2009-07-23 00:45:00,64.841,64.86,64.804,64.84,1007450000.0
2009-07-23 01:00:00,64.865,64.865,64.806,64.837,998490000.0
2009-07-23 01:15:00,64.843,64.847,64.79,64.827,991050000.0
2009-07-23 01:30:00,64.844,64.85,64.798,64.81,1078000000.0
2009-07-23 01:45:00,64.817,64.86,64.791,64.836,1032110000.0
2009-07-23 02:00:00,64.828,64.925,64.825,64.925,972180000.0
2009-07-23 02:15:00,64.915,64.942,64.846,64.886,852800000.0
2009-07-23 02:30:00,64.864,64.924,64.864,64.924,848780000.0
2009-07-23 02:45:00,64.917,64.958,64.885,64.958,949410000.0
2009-07-23 03:00:00,64.961,65.0,64.916,64.98,841000000.0
2009-07-23 03:15:00,64.977,65.014,64.952,65.01,798740000.0
2009-07-23 03:30:00,65.015,65.073,65.009,65.028,598380000.0
2009-07-23 03:45:00,65.042,65.206,65.023,65.179,864410000.0
2009-07-23 04:00:00,65.188,65.326,65.181,65.274,972670000.0
2009-07-23 04:15:00,65.265,65.305,65.226,65.238,875850000.0
2009-07-23 04:30:00,65.23,65.297,65.226,65.254,662140000.0
2009-07-23 04:45:00,65.269,65.383,65.26,65.348,781880000.0
2009-07-23 05:00:00,65.343,65.392,65.286,65.289,988060000.0
2009-07-23 05:15:00,65.304,65.333,65.253,65.298,876670000.0
2009-07-23 05:30:00,65.294,65.355,65.274,65.304,766800000.0
2009-07-23 05:45:00,65.291,65.324,65.268,65.298,1093540000.0
2009-07-23 06:00:00,65.302,65.324,65.237,65.265,978100000.0
2009-07-23 06:15:00,65.26,65.284,65.245,65.271,779300000.0
2009-07-23 06:30:00,65.269,65.315,65.254,65.287,965320000.0
2009-07-23 06:45:00,65.279,65.315,65.261,65.312,988120000.0
2009-07-23 07:00:00,65.307,65.381,65.306,65.338,1020600000.0
2009-07-23 07:15:00,65.348,65.366,65.32,65.348,997720000.0
2009-07-23 07:30:00,65.352,65.364,65.316,65.33,427540000.0
2009-07-23 07:45:00,65.316,65.341,65.283,65.299,202770000.0
2009-07-23 08:00:00,65.315,65.488,65.309,65.444,196160000.0
2009-07-23 08:15:00,65.438,65.475,65.398,65.41,196400000.0
2009-07-23 08:30:00,65.414,65.462,65.391,65.415,196810000.0
2009-07-23 08:45:00,65.417,65.466,65.406,65.462,193030000.0
2009-07-23 09:00:00,65.455,65.465,65.362,65.387,212380000.0
2009-07-23 09:15:00,65.37,65.407,65.346,65.372,230440000.0
2009-07-23 09:30:00,65.382,65.441,65.365,65.41,210440000.0
2009-07-23 09:45:00,65.413,65.509,65.407,65.468,192810000.0
2009-07-23 10:00:00,65.466,65.466,65.393,65.449,221040000.0
2009-07-23 10:15:00,65.444,65.452,65.387,65.437,229940000.0
2009-07-23 10:30:00,65.44,65.501,65.415,65.429,225590000.0
2009-07-23 10:45:00,65.421,65.499,65.394,65.487,223710000.0
2009-07-23 11:00:00,65.483,65.526,65.473,65.517,215510000.0
2009-07-23 11:15:00,65.521,65.587,65.503,65.563,212980000.0
2009-07-23 11:30:00,65.552,65.59,65.525,65.576,210980000.0
2009-07-23 11:45:00,65.601,65.603,65.528,65.531,203250000.0
2009-07-23 12:00:00,65.549,65.567,65.507,65.53,202730000.0
2009-07-23 12:15:00,65.523,65.57,65.503,65.504,210560000.0
2009-07-23 12:30:00,65.513,65.513,65.44,65.495,244310000.0
2009-07-23 12:45:00,65.483,65.506,65.399,65.442,237150000.0
2009-07-23 13:00:00,65.448,65.484,65.422,65.445,513930000.0
2009-07-23 13:15:00,65.45,65.456,65.385,65.404,1174020000.0
2009-07-23 13:30:00,65.416,65.463,65.4,65.456,1232000000.0
2009-07-23 13:45:00,65.481,65.481,65.37,65.423,1203330000.0
2009-07-23 14:00:00,65.422,65.46,65.381,65.419,1569280000.0
2009-07-23 14:15:00,65.42,65.487,65.408,65.412,1452160000.0
2009-07-23 14:30:00,65.445,65.528,65.417,65.512,1211130000.0
2009-07-23 14:45:00,65.513,65.544,65.468,65.489,1427950000.0
2009-07-23 15:00:00,65.5,65.562,65.438,65.488,1276750000.0
2009-07-23 15:15:00,65.518,65.546,65.457,65.495,1339460000.0
2009-07-23 15:30:00,65.496,65.667,65.467,65.619,1086030000.0
2009-07-23 15:45:00,65.637,65.837,65.617,65.813,1099980000.0
2009-07-23 16:00:00,65.802,65.903,65.785,65.83,1003460000.0
2009-07-23 16:15:00,65.845,65.914,65.807,65.847,725760000.0
2009-07-23 16:30:00,65.861,65.935,65.837,65.867,893840000.0
2009-07-23 16:45:00,65.882,65.913,65.777,65.844,1300910000.0
2009-07-23 17:00:00,65.859,65.916,65.829,65.857,1200500000.0
2009-07-23 17:15:00,65.865,65.887,65.82,65.864,1020050000.0
2009-07-23 17:30:00,65.877,65.892,65.825,65.828,1024420000.0
2009-07-23 17:45:00,65.837,65.881,65.777,65.801,1011480000.0
2009-07-23 18:00:00,65.815,65.854,65.79,65.807,1369290000.0
2009-07-23 18:15:00,65.808,65.903,65.806,65.875,1051220000.0
2009-07-23 18:30:00,65.871,65.942,65.851,65.91,762520000.0
2009-07-23 18:45:00,65.925,66.017,65.901,65.944,1030520000.0
2009-07-23 19:00:00,65.958,65.998,65.911,65.929,1288490000.0
2009-07-23 19:15:00,65.933,66.103,65.869,66.044,1254880000.0
2009-07-23 19:30:00,66.066,66.15,66.041,66.121,898470000.0
2009-07-23 19:45:00,66.12,66.153,66.026,66.032,1051440000.0
2009-07-23 20:00:00,66.049,66.056,65.94,66.018,1058980000.0
2009-07-23 20:15:00,66.031,66.083,66.012,66.065,1311330000.0
2009-07-23 20:30:00,66.087,66.087,65.99,66.014,998700000.0
2009-07-23 20:45:00,66.037,66.046,66.004,66.007,1330830000.0
2009-07-23 21:00:00,66.013,66.046,66.005,66.036,1288540000.0
2009-07-23 21:15:00,66.043,66.043,65.999,66.015,918700000.0
2009-07-23 21:30:00,66.022,66.035,65.996,66.008,1320030000.0
2009-07-23 21:45:00,66.021,66.021,65.949,65.956,1634370000.0
2009-07-23 22:00:00,65.978,65.994,65.898,65.947,1317800000.0
2009-07-23 22:15:00,65.956,65.974,65.736,65.751,1354840000.0
2009-07-23 22:30:00,65.776,65.813,65.731,65.751,1430540000.0
2009-07-23 22:45:00,65.772,65.851,65.759,65.768,1151390000.0
2009-07-23 23:00:00,65.771,65.823,65.745,65.766,1037760000.0
2009-07-23 23:15:00,65.784,65.822,65.75,65.785,1071630000.0
2009-07-23 23:30:00,65.794,65.823,65.749,65.818,832840000.0
2009-07-23 23:45:00,65.836,65.883,65.8,65.83,720260000.0
2009-07-24 00:00:00,65.85,65.871,65.807,65.841,870190000.0
2009-07-24 00:15:00,65.856,65.876,65.802,65.856,1256100000.0
2009-07-24 00:30:00,65.854,65.937,65.842,65.93,1212640000.0
2009-07-24 00:45:00,65.933,65.941,65.881,65.918,996080000.0
2009-07-24 01:00:00,65.922,65.922,65.854,65.86,992290000.0
2009-07-24 01:15:00,65.837,65.883,65.822,65.873,1011330000.0
2009-07-24 01:30:00,65.874,65.895,65.84,65.861,1220400000.0
2009-07-24 01:45:00,65.868,65.872,65.763,65.81,1026010000.0
2009-07-24 02:00:00,65.769,65.792,65.694,65.704,956390000.0
2009-07-24 02:15:00,65.712,65.758,65.676,65.733,859740000.0
2009-07-24 02:30:00,65.744,65.772,65.671,65.707,897650000.0
2009-07-24 02:45:00,65.723,65.723,65.641,65.667,941680000.0
2009-07-24 03:00:00,65.668,65.673,65.598,65.655,795300000.0
2009-07-24 03:15:00,65.664,65.667,65.518,65.547,800040000.0
2009-07-24 03:30:00,65.549,65.612,65.531,65.6,604980000.0
2009-07-24 03:45:00,65.582,65.618,65.536,65.614,856320000.0
2009-07-24 04:00:00,65.622,65.622,65.55,65.55,957200000.0
2009-07-24 04:15:00,65.573,65.618,65.553,65.589,788460000.0
2009-07-24 04:30:00,65.605,65.622,65.552,65.576,649070000.0
2009-07-24 04:45:00,65.577,65.577,65.534,65.549,761350000.0
2009-07-24 05:00:00,65.556,65.582,65.528,65.549,867070000.0
2009-07-24 05:15:00,65.55,65.572,65.523,65.538,857680000.0
2009-07-24 05:30:00,65.538,65.554,65.515,65.547,721860000.0
2009-07-24 05:45:00,65.554,65.566,65.51,65.519,1145440000.0
2009-07-24 06:00:00,65.534,65.598,65.515,65.586,1027200000.0
2009-07-24 06:15:00,65.582,65.603,65.555,65.598,756950000.0
2009-07-24 06:30:00,65.608,65.67,65.582,65.652,999990000.0
2009-07-24 06:45:00,65.652,65.674,65.623,65.655,935740000.0
2009-07-24 07:00:00,65.663,65.673,65.564,65.625,1133940000.0
2009-07-24 07:15:00,65.635,65.681,65.615,65.675,1012040000.0
2009-07-24 07:30:00,65.674,65.674,65.612,65.658,434170000.0
2009-07-24 07:45:00,65.655,65.67,65.586,65.67,208070000.0
2009-07-24 08:00:00,65.679,65.679,65.559,65.629,194510000.0
2009-07-24 08:15:00,65.651,65.677,65.596,65.606,221430000.0
2009-07-24 08:30:00,65.607,65.679,65.578,65.667,179560000.0
2009-07-24 08:45:00,65.682,65.694,65.643,65.676,212210000.0
2009-07-24 09:00:00,65.682,65.69,65.563,65.595,202280000.0
2009-07-24 09:15:00,65.61,65.73,65.599,65.716,234690000.0
2009-07-24 09:30:00,65.724,65.785,65.72,65.785,203470000.0
2009-07-24 09:45:00,65.789,65.82,65.77,65.801,212510000.0
2009-07-24 10:00:00,65.803,65.929,65.775,65.929,218410000.0
2009-07-24 10:15:00,65.927,65.954,65.883,65.943,220790000.0
2009-07-24 10:30:00,65.936,65.936,65.846,65.89,223280000.0
2009-07-24 10:45:00,65.894,65.895,65.768,65.808,222750000.0
2009-07-24 11:00:00,65.808,65.859,65.775,65.856,239340000.0
2009-07-24 11:15:00,65.858,65.875,65.792,65.792,212350000.0
2009-07-24 11:30:00,65.811,65.824,65.773,65.801,192650000.0
2009-07-24 11:45:00,65.806,65.896,65.789,65.822,214520000.0
2009-07-24 12:00:00,65.842,65.856,65.798,65.798,197700000.0
2009-07-24 12:15:00,65.81,65.826,65.761,65.812,227130000.0
2009-07-24 12:30:00,65.823,65.823,65.777,65.802,210490000.0
2009-07-24 12:45:00,65.806,65.821,65.753,65.776,224370000.0
2009-07-24 13:00:00,65.779,65.802,65.747,65.76,373180000.0
2009-07-24 13:15:00,65.759,65.793,65.733,65.763,1291660000.0
2009-07-24 13:30:00,65.784,65.859,65.77,65.824,1267530000.0
2009-07-24 13:45:00,65.811,65.853,65.787,65.818,1181990000.0
2009-07-24 14:00:00,65.825,65.838,65.754,65.807,1558160000.0
2009-07-24 14:15:00,65.804,65.834,65.77,65.789,1462730000.0
2009-07-24 14:30:00,65.787,65.837,65.746,65.804,1241220000.0
2009-07-24 14:45:00,65.803,65.821,65.765,65.804,1437040000.0
2009-07-24 15:00:00,65.807,65.888,65.783,65.868,1295910000.0
2009-07-24 15:15:00,65.888,65.902,65.825,65.879,1330260000.0
2009-07-24 15:30:00,65.873,65.881,65.788,65.824,1105240000.0
2009-07-24 15:45:00,65.837,65.861,65.787,65.802,1077300000.0
2009-07-24 16:00:00,65.801,65.809,65.742,65.765,962550000.0
2009-07-24 16:15:00,65.772,65.802,65.731,65.737,733940000.0
2009-07-24 16:30:00,65.768,65.775,65.714,65.739,898120000.0
2009-07-24 16:45:00,65.731,65.784,65.686,65.699,1318830000.0
2009-07-24 17:00:00,65.704,65.773,65.675,65.766,1217400000.0
2009-07-24 17:15:00,65.788,65.788,65.724,65.745,1051140000.0
2009-07-24 17:30:00,65.774,65.804,65.744,65.757,1010650000.0
2009-07-24 17:45:00,65.774,65.854,65.742,65.854,1016750000.0
2009-07-24 18:00:00,65.853,65.868,65.782,65.791,1399340000.0
2009-07-24 18:15:00,65.823,65.823,65.756,65.787,1070310000.0
2009-07-24 18:30:00,65.792,65.819,65.751,65.799,766310000.0
2009-07-24 18:45:00,65.805,65.845,65.775,65.837,1027160000.0
2009-07-24 19:00:00,65.854,65.854,65.792,65.819,1154430000.0
2009-07-24 19:15:00,65.827,65.832,65.781,65.805,1045430000.0
2009-07-24 19:30:00,65.83,65.864,65.776,65.785,895450000.0
2009-07-24 19:45:00,65.815,65.845,65.785,65.791,1002010000.0
2009-07-24 20:00:00,65.815,65.836,65.787,65.816,874070000.0
2009-07-24 20:15:00,65.817,65.817,65.76,65.798,1322790000.0
2009-07-24 20:30:00,65.804,65.806,65.771,65.802,928520000.0
2009-07-24 20:45:00,65.801,65.82,65.701,65.712,1357100000.0
2009-07-24 21:00:00,65.722,65.764,65.693,65.745,1223480000.0
2009-07-24 21:15:00,65.763,65.779,65.734,65.758,1031060000.0
2009-07-24 21:30:00,65.758,65.767,65.666,65.685,1401400000.0
2009-07-24 21:45:00,65.692,65.751,65.665,65.746,1655120000.0
2009-07-24 22:00:00,65.749,65.764,65.708,65.738,1147490000.0
2009-07-24 22:15:00,65.739,65.754,65.721,65.729,799130000.0
2009-07-24 22:30:00,65.748,65.797,65.734,65.787,1200710000.0
2009-07-24 22:45:00,65.794,65.821,65.766,65.769,1237510000.0
2009-07-27 02:00:00,65.69,65.724,65.621,65.655,1030060000.0
2009-07-27 02:15:00,65.668,65.779,65.654,65.741,1219930000.0
2009-07-27 02:30:00,65.765,65.811,65.734,65.791,986100000.0
2009-07-27 02:45:00,65.796,65.817,65.751,65.772,1037740000.0
2009-07-27 03:00:00,65.768,65.855,65.753,65.816,991620000.0
2009-07-27 03:15:00,65.834,65.837,65.745,65.756,1156680000.0
2009-07-27 03:30:00,65.759,65.759,65.687,65.745,1299890000.0
2009-07-27 03:45:00,65.735,65.755,65.699,65.729,904480000.0
2009-07-27 04:00:00,65.741,65.753,65.661,65.681,832200000.0
2009-07-27 04:15:00,65.685,65.731,65.673,65.708,835970000.0
2009-07-27 04:30:00,65.734,65.751,65.71,65.723,1049890000.0
2009-07-27 04:45:00,65.745,65.752,65.711,65.735,1097290000.0
2009-07-27 05:00:00,65.757,65.774,65.721,65.751,1228140000.0
2009-07-27 05:15:00,65.76,65.788,65.726,65.761,1424440000.0
2009-07-27 05:30:00,65.763,65.807,65.731,65.782,1343320000.0
2009-07-27 05:45:00,65.787,65.844,65.772,65.791,1341440000.0
2009-07-27 06:00:00,65.803,65.821,65.754,65.782,1672170000.0
2009-07-27 06:15:00,65.79,65.817,65.765,65.779,1412740000.0
2009-07-27 06:30:00,65.801,65.802,65.74,65.747,1043080000.0
2009-07-27 06:45:00,65.769,65.791,65.736,65.776,1293220000.0
2009-07-27 07:00:00,65.793,65.796,65.739,65.791,1341200000.0
2009-07-27 07:15:00,65.771,65.797,65.752,65.775,983240000.0
2009-07-27 07:30:00,65.784,65.793,65.722,65.743,1303190000.0
2009-07-27 07:45:00,65.754,65.782,65.73,65.773,1050890000.0
2009-07-27 08:00:00,65.779,65.848,65.766,65.809,1019660000.0
2009-07-27 08:15:00,65.827,65.836,65.757,65.822,888730000.0
2009-07-27 08:30:00,65.8,65.838,65.787,65.801,1211520000.0
2009-07-27 08:45:00,65.823,65.944,65.796,65.891,1283810000.0
2009-07-27 09:00:00,65.895,65.903,65.863,65.872,997290000.0
2009-07-27 09:15:00,65.876,65.913,65.863,65.912,720880000.0
2009-07-27 09:30:00,65.904,65.911,65.851,65.887,1047250000.0
2009-07-27 09:45:00,65.913,65.953,65.885,65.916,1409170000.0
2009-07-27 10:00:00,65.918,65.951,65.884,65.93,1007200000.0
2009-07-27 10:15:00,65.953,65.976,65.858,65.881,1043290000.0
2009-07-27 10:30:00,65.906,65.935,65.875,65.908,1058120000.0
2009-07-27 10:45:00,65.923,66.021,65.9,65.997,1216610000.0
2009-07-27 11:00:00,65.998,66.022,65.923,65.951,1304680000.0
2009-07-27 11:15:00,65.967,66.012,65.93,65.967,927770000.0
2009-07-27 11:30:00,65.976,66.006,65.945,65.971,716870000.0
2009-07-27 11:45:00,65.963,66.04,65.941,66.015,996300000.0
2009-07-27 12:00:00,66.026,66.031,65.971,66.026,1069990000.0
2009-07-27 12:15:00,66.021,66.051,65.996,66.022,1119530000.0
2009-07-27 12:30:00,66.024,66.088,66.003,66.07,1338570000.0
2009-07-27 12:45:00,66.069,66.081,66.011,66.054,1311000000.0
2009-07-27 13:00:00,66.047,66.077,66.022,66.042,1419120000.0
2009-07-27 13:15:00,66.042,66.075,66.021,66.049,1214410000.0
2009-07-27 13:30:00,66.036,66.038,65.943,65.979,1455310000.0
2009-07-27 13:45:00,65.985,66.021,65.966,65.992,1589070000.0
2009-07-27 14:00:00,65.982,66.002,65.924,65.947,1208310000.0
2009-07-27 14:15:00,65.964,65.992,65.925,65.949,1275750000.0
2009-07-27 14:30:00,65.966,66.082,65.948,66.054,1302640000.0
2009-07-27 14:45:00,66.052,66.073,65.992,66.009,480410000.0
2009-07-27 15:00:00,66.012,66.056,65.972,66.031,208830000.0
2009-07-27 15:15:00,66.037,66.046,65.97,65.982,201960000.0
2009-07-27 15:30:00,65.996,66.076,65.995,66.033,217690000.0
2009-07-27 15:45:00,66.029,66.084,66.019,66.052,211330000.0
2009-07-27 16:00:00,66.07,66.231,66.07,66.105,183120000.0
2009-07-27 16:15:00,66.114,66.151,66.069,66.105,186600000.0
2009-07-27 16:30:00,66.125,66.136,66.045,66.082,205300000.0
2009-07-27 16:45:00,66.106,66.142,66.072,66.119,223790000.0
2009-07-27 17:00:00,66.133,66.157,66.102,66.146,224110000.0
2009-07-27 17:15:00,66.143,66.202,66.143,66.164,190930000.0
2009-07-27 17:30:00,66.174,66.202,66.133,66.154,213800000.0
2009-07-27 17:45:00,66.175,66.205,66.134,66.157,187280000.0
2009-07-27 18:00:00,66.188,66.202,66.107,66.135,199990000.0
2009-07-27 18:15:00,66.149,66.175,66.112,66.138,184940000.0
2009-07-27 18:30:00,66.145,66.196,66.115,66.144,237180000.0
2009-07-27 18:45:00,66.148,66.151,66.072,66.121,202090000.0
2009-07-27 19:00:00,66.134,66.177,66.076,66.126,156650000.0
2009-07-27 19:15:00,66.119,66.127,66.016,66.03,171480000.0
2009-07-27 19:30:00,66.045,66.049,65.982,65.988,165810000.0
2009-07-27 19:45:00,66.014,66.049,65.971,66.025,192540000.0
2009-07-27 20:00:00,66.04,66.043,65.983,66.019,180420000.0
2009-07-27 20:15:00,66.022,66.042,65.992,66.026,345280000.0
2009-07-27 20:30:00,66.042,66.047,65.993,66.043,898890000.0
2009-07-27 20:45:00,66.061,66.107,66.025,66.079,1110910000.0
2009-07-27 21:00:00,66.099,66.112,66.067,66.08,1045790000.0
2009-07-27 21:15:00,66.096,66.108,66.065,66.106,976120000.0
2009-07-27 21:30:00,66.106,66.118,66.03,66.062,735400000.0
2009-07-27 21:45:00,66.072,66.102,66.035,66.069,1070390000.0
2009-07-27 22:00:00,66.064,66.087,66.034,66.06,1186110000.0
2009-07-27 22:15:00,66.076,66.11,66.066,66.095,710530000.0
2009-07-27 22:30:00,66.12,66.127,66.084,66.094,848660000.0
2009-07-27 22:45:00,66.094,66.103,66.045,66.062,954050000.0
2009-07-27 23:00:00,66.072,66.098,66.026,66.056,721560000.0
2009-07-27 23:15:00,66.055,66.1,66.029,66.097,588710000.0
2009-07-27 23:30:00,66.084,66.087,66.03,66.047,798650000.0
2009-07-27 23:45:00,66.046,66.069,66.026,66.052,970070000.0
2009-07-28 00:00:00,66.097,66.097,66.015,66.044,802600000.0
2009-07-28 00:15:00,66.058,66.069,66.033,66.058,525090000.0
2009-07-28 00:30:00,66.049,66.05,66.009,66.009,772470000.0
2009-07-28 00:45:00,66.042,66.07,65.973,66.068,770810000.0
2009-07-28 01:00:00,66.035,66.111,66.012,66.099,915860000.0
2009-07-28 01:15:00,66.101,66.106,66.063,66.085,892800000.0
2009-07-28 01:30:00,66.101,66.101,66.052,66.079,830800000.0
2009-07-28 01:45:00,66.1,66.101,66.014,66.032,982500000.0
2009-07-28 02:00:00,66.007,66.042,65.937,65.965,959530000.0
2009-07-28 02:15:00,65.962,65.968,65.857,65.879,1021790000.0
2009-07-28 02:30:00,65.879,65.922,65.865,65.881,945810000.0
2009-07-28 02:45:00,65.893,65.9,65.834,65.864,1205960000.0
2009-07-28 03:00:00,65.882,65.95,65.856,65.935,1026720000.0
2009-07-28 03:15:00,65.932,65.933,65.873,65.923,801920000.0
2009-07-28 03:30:00,65.93,65.962,65.913,65.937,628160000.0
2009-07-28 03:45:00,65.952,65.953,65.884,65.943,761120000.0
2009-07-28 04:00:00,65.953,65.953,65.835,65.868,1290920000.0
2009-07-28 04:15:00,65.863,65.868,65.813,65.856,831660000.0
2009-07-28 04:30:00,65.866,65.866,65.773,65.805,942660000.0
2009-07-28 04:45:00,65.814,65.863,65.801,65.859,1217230000.0
2009-07-28 05:00:00,65.863,65.906,65.841,65.868,989030000.0
2009-07-28 05:15:00,65.879,65.973,65.868,65.95,1077500000.0
2009-07-28 05:30:00,65.954,65.955,65.902,65.921,1078980000.0
2009-07-28 05:45:00,65.932,65.937,65.881,65.919,1048050000.0
2009-07-28 06:00:00,65.919,65.989,65.875,65.948,1040470000.0
2009-07-28 06:15:00,65.963,66.006,65.936,65.984,1253440000.0
2009-07-28 06:30:00,65.988,66.018,65.966,66.002,1057510000.0
2009-07-28 06:45:00,66.013,66.013,65.949,65.952,1095900000.0
2009-07-28 07:00:00,65.957,65.985,65.946,65.975,1166330000.0
2009-07-28 07:15:00,65.966,66.02,65.939,66.014,985890000.0
2009-07-28 07:30:00,66.031,66.068,65.986,66.052,1032500000.0
2009-07-28 07:45:00,66.063,66.066,66.011,66.037,1029700000.0
2009-07-28 08:00:00,66.05,66.075,66.004,66.007,1341010000.0
2009-07-28 08:15:00,66.025,66.051,65.982,66.048,1191620000.0
2009-07-28 08:30:00,66.059,66.083,66.026,66.032,1310840000.0
2009-07-28 08:45:00,66.064,66.093,66.029,66.072,1197240000.0
2009-07-28 09:00:00,66.083,66.091,66.018,66.058,1199340000.0
2009-07-28 09:15:00,66.067,66.089,66.016,66.052,1229960000.0
2009-07-28 09:30:00,66.058,66.134,66.024,66.106,1138070000.0
2009-07-28 09:45:00,66.132,66.154,66.082,66.153,1326980000.0
2009-07-28 10:00:00,66.163,66.163,66.025,66.065,1464050000.0
2009-07-28 10:15:00,66.072,66.08,65.999,66.036,1446810000.0
2009-07-28 10:30:00,66.052,66.063,65.887,65.931,1208380000.0
2009-07-28 10:45:00,65.944,65.97,65.902,65.921,1383060000.0
2009-07-28 11:00:00,65.936,65.946,65.708,65.753,1278310000.0
2009-07-28 11:15:00,65.755,65.772,65.654,65.708,1321920000.0
2009-07-28 11:30:00,65.721,65.771,65.662,65.742,988570000.0
2009-07-28 11:45:00,65.753,65.823,65.705,65.823,979360000.0
2009-07-28 12:00:00,65.835,65.835,65.742,65.793,1000380000.0
2009-07-28 12:15:00,65.81,65.861,65.758,65.853,746520000.0
2009-07-28 12:30:00,65.872,65.872,65.714,65.726,1018120000.0
2009-07-28 12:45:00,65.75,65.805,65.742,65.786,1283270000.0
2009-07-28 13:00:00,65.794,65.794,65.731,65.756,1228690000.0
2009-07-28 13:15:00,65.761,65.807,65.721,65.789,920270000.0
2009-07-28 13:30:00,65.804,65.813,65.684,65.699,1043040000.0
2009-07-28 13:45:00,65.707,65.71,65.493,65.612,1054400000.0
2009-07-28 14:00:00,65.622,65.66,65.588,65.601,1350930000.0
2009-07-28 14:15:00,65.589,65.652,65.585,65.608,1121200000.0
2009-07-28 14:30:00,65.622,65.622,65.546,65.588,1046920000.0
2009-07-28 14:45:00,65.584,65.72,65.584,65.673,1071620000.0
2009-07-28 15:00:00,65.697,65.741,65.62,65.655,1233390000.0
2009-07-28 15:15:00,65.676,65.749,65.626,65.649,350920000.0
2009-07-28 15:30:00,65.665,65.763,65.66,65.742,806430000.0
2009-07-28 15:45:00,65.757,65.822,65.714,65.79,872100000.0
2009-07-28 16:00:00,65.778,65.778,65.587,65.615,1096860000.0
2009-07-28 16:15:00,65.612,65.62,65.501,65.59,1104040000.0
2009-07-28 16:30:00,65.6,65.602,65.532,65.591,1220980000.0
2009-07-28 16:45:00,65.611,65.666,65.554,65.599,1033240000.0
2009-07-28 17:00:00,65.593,65.605,65.506,65.525,1023770000.0
2009-07-28 17:15:00,65.532,65.567,65.303,65.323,1138320000.0
2009-07-28 17:30:00,65.339,65.339,65.174,65.287,970080000.0
2009-07-28 17:45:00,65.309,65.344,65.258,65.278,597300000.0
2009-07-28 18:00:00,65.292,65.324,65.202,65.324,832940000.0
2009-07-28 18:15:00,65.328,65.366,65.232,65.241,767860000.0
2009-07-28 18:30:00,65.253,65.293,65.219,65.246,621250000.0
2009-07-28 18:45:00,65.269,65.289,65.174,65.239,644210000.0
2009-07-28 19:00:00,65.238,65.394,65.226,65.389,1183160000.0
2009-07-28 19:15:00,65.391,65.42,65.359,65.369,910760000.0
2009-07-28 19:30:00,65.396,65.44,65.356,65.395,985060000.0
2009-07-28 19:45:00,65.404,65.529,65.372,65.524,752360000.0
2009-07-28 20:00:00,65.53,65.564,65.445,65.541,978370000.0
2009-07-28 20:15:00,65.553,65.573,65.486,65.517,806200000.0
2009-07-28 20:30:00,65.534,65.571,65.494,65.525,672780000.0
2009-07-28 20:45:00,65.529,65.545,65.479,65.517,1360010000.0
2009-07-28 21:00:00,65.546,65.546,65.469,65.513,1202450000.0
2009-07-28 21:15:00,65.523,65.523,65.456,65.47,1130630000.0
2009-07-28 21:30:00,65.504,65.556,65.472,65.553,1285300000.0
2009-07-28 21:45:00,65.564,65.585,65.521,65.566,1663270000.0
2009-07-28 22:00:00,65.588,65.662,65.565,65.603,1326430000.0
2009-07-28 22:15:00,65.623,65.647,65.584,65.6,924200000.0
2009-07-28 22:30:00,65.613,65.628,65.575,65.581,1231840000.0
2009-07-28 22:45:00,65.616,65.623,65.542,65.546,1236740000.0
2009-07-28 23:00:00,65.572,65.572,65.531,65.558,938120000.0
2009-07-28 23:15:00,65.567,65.572,65.519,65.544,765210000.0
2009-07-28 23:30:00,65.555,65.558,65.48,65.483,821220000.0
2009-07-28 23:45:00,65.517,65.555,65.494,65.555,768360000.0
2009-07-29 00:00:00,65.574,65.574,65.5,65.517,705560000.0
2009-07-29 00:15:00,65.516,65.544,65.489,65.538,1189790000.0
2009-07-29 00:30:00,65.522,65.528,65.49,65.49,739470000.0
2009-07-29 00:45:00,65.524,65.525,65.382,65.407,885600000.0
2009-07-29 01:00:00,65.427,65.507,65.402,65.499,997680000.0
2009-07-29 01:15:00,65.505,65.505,65.409,65.424,1147260000.0
2009-07-29 01:30:00,65.441,65.441,65.366,65.394,1151270000.0
2009-07-29 01:45:00,65.396,65.448,65.361,65.408,988830000.0
2009-07-29 02:00:00,65.422,65.495,65.422,65.455,975360000.0
2009-07-29 02:15:00,65.485,65.548,65.456,65.528,1049390000.0
2009-07-29 02:30:00,65.556,65.626,65.523,65.621,980560000.0
2009-07-29 02:45:00,65.639,65.652,65.56,65.572,1238600000.0
2009-07-29 03:00:00,65.586,65.629,65.564,65.57,1080990000.0
2009-07-29 03:15:00,65.577,65.613,65.562,65.613,810670000.0
2009-07-29 03:30:00,65.607,65.696,65.585,65.676,599190000.0
2009-07-29 03:45:00,65.662,65.685,65.518,65.519,767770000.0
2009-07-29 04:00:00,65.539,65.553,65.484,65.55,1301610000.0
2009-07-29 04:15:00,65.561,65.582,65.525,65.567,846150000.0
2009-07-29 04:30:00,65.576,65.586,65.524,65.568,974750000.0
2009-07-29 04:45:00,65.583,65.607,65.507,65.538,1235540000.0
2009-07-29 05:00:00,65.542,65.544,65.459,65.478,1022030000.0
2009-07-29 05:15:00,65.475,65.507,65.393,65.409,1027040000.0
2009-07-29 05:30:00,65.432,65.432,65.355,65.385,1081830000.0
2009-07-29 05:45:00,65.393,65.414,65.319,65.337,1028310000.0
2009-07-29 06:00:00,65.337,65.411,65.322,65.398,1059610000.0
2009-07-29 06:15:00,65.406,65.461,65.376,65.44,1243770000.0
2009-07-29 06:30:00,65.455,65.455,65.413,65.44,1057370000.0
2009-07-29 06:45:00,65.454,65.466,65.41,65.429,1082790000.0
2009-07-29 07:00:00,65.426,65.454,65.343,65.373,1198750000.0
2009-07-29 07:15:00,65.374,65.374,65.296,65.359,976170000.0
2009-07-29 07:30:00,65.349,65.371,65.312,65.348,1001170000.0
2009-07-29 07:45:00,65.357,65.364,65.286,65.347,1023290000.0
2009-07-29 08:00:00,65.359,65.359,65.265,65.322,1280710000.0
2009-07-29 08:15:00,65.313,65.327,65.104,65.171,1192620000.0
2009-07-29 08:30:00,65.194,65.229,65.125,65.182,1325120000.0
2009-07-29 08:45:00,65.209,65.245,65.142,65.191,1175060000.0
2009-07-29 09:00:00,65.205,65.295,65.172,65.295,1186260000.0
2009-07-29 09:15:00,65.299,65.323,65.213,65.247,1256620000.0
2009-07-29 09:30:00,65.231,65.346,65.143,65.338,1124070000.0
2009-07-29 09:45:00,65.344,65.47,65.313,65.445,1299270000.0
2009-07-29 10:00:00,65.446,65.485,65.391,65.471,1434210000.0
2009-07-29 10:15:00,65.482,65.5,65.411,65.446,1429770000.0
2009-07-29 10:30:00,65.454,65.616,65.384,65.613,1210860000.0
2009-07-29 10:45:00,65.622,65.641,65.559,65.633,1407540000.0
2009-07-29 11:00:00,65.634,65.663,65.574,65.63,1240550000.0
2009-07-29 11:15:00,65.639,65.747,65.577,65.729,1308590000.0
2009-07-29 11:30:00,65.742,65.747,65.651,65.66,988910000.0
2009-07-29 11:45:00,65.683,65.711,65.614,65.635,971110000.0
2009-07-29 12:00:00,65.645,65.681,65.6,65.654,980510000.0
2009-07-29 12:15:00,65.662,65.685,65.63,65.633,731830000.0
2009-07-29 12:30:00,65.638,65.671,65.609,65.637,1020280000.0
2009-07-29 12:45:00,65.635,65.846,65.615,65.806,1260720000.0
2009-07-29 13:00:00,65.811,65.837,65.725,65.833,1216100000.0
2009-07-29 13:15:00,65.842,65.902,65.776,65.868,901530000.0
2009-07-29 13:30:00,65.868,65.904,65.822,65.857,1041640000.0
2009-07-29 13:45:00,65.856,65.872,65.747,65.758,1034820000.0
2009-07-29 14:00:00,65.729,65.803,65.688,65.734,1326710000.0
2009-07-29 14:15:00,65.742,65.749,65.677,65.719,1101680000.0
2009-07-29 14:30:00,65.726,65.768,65.573,65.596,1045760000.0
2009-07-29 14:45:00,65.603,65.642,65.545,65.635,1065250000.0
2009-07-29 15:00:00,65.634,65.688,65.596,65.652,1246060000.0
2009-07-29 15:15:00,65.655,65.659,65.545,65.596,334910000.0
2009-07-29 15:30:00,65.585,65.752,65.504,65.733,778710000.0
2009-07-29 15:45:00,65.734,65.822,65.683,65.763,864790000.0
2009-07-29 16:00:00,65.781,65.807,65.728,65.761,1061530000.0
2009-07-29 16:15:00,65.785,65.81,65.679,65.794,1088120000.0
2009-07-29 16:30:00,65.8,65.8,65.703,65.722,1225070000.0
2009-07-29 16:45:00,65.75,65.781,65.612,65.655,1012770000.0
2009-07-29 17:00:00,65.68,65.7,65.561,65.612,1025720000.0
2009-07-29 17:15:00,65.632,65.632,65.531,65.567,1150350000.0
2009-07-29 17:30:00,65.574,65.649,65.508,65.649,954770000.0
2009-07-29 17:45:00,65.657,65.731,65.647,65.715,598120000.0
2009-07-29 18:00:00,65.734,65.751,65.661,65.723,840090000.0
2009-07-29 18:15:00,65.722,65.725,65.671,65.69,673490000.0
2009-07-29 18:30:00,65.7,65.77,65.684,65.718,632650000.0
2009-07-29 18:45:00,65.727,65.811,65.716,65.763,624870000.0
2009-07-29 19:00:00,65.765,65.861,65.741,65.818,1237130000.0
2009-07-29 19:15:00,65.815,65.815,65.561,65.606,925630000.0
2009-07-29 19:30:00,65.623,65.654,65.563,65.581,999430000.0
2009-07-29 19:45:00,65.599,65.622,65.553,65.604,735820000.0
2009-07-29 20:00:00,65.621,65.631,65.514,65.541,961640000.0
2009-07-29 20:15:00,65.546,65.582,65.463,65.568,827650000.0
2009-07-29 20:30:00,65.566,65.578,65.517,65.548,586420000.0
2009-07-29 20:45:00,65.564,65.601,65.533,65.585,1376280000.0
2009-07-29 21:00:00,65.605,65.623,65.552,65.616,1375990000.0
2009-07-29 21:15:00,65.622,65.632,65.572,65.6,1013310000.0
2009-07-29 21:30:00,65.612,65.654,65.569,65.605,1235530000.0
2009-07-29 21:45:00,65.632,65.663,65.57,65.584,1650410000.0
2009-07-29 22:00:00,65.593,65.693,65.579,65.677,1232230000.0
2009-07-29 22:15:00,65.693,65.735,65.664,65.687,1070540000.0
2009-07-29 22:30:00,65.713,65.713,65.651,65.651,1375160000.0
2009-07-29 22:45:00,65.658,65.662,65.574,65.586,1310320000.0
2009-07-29 23:00:00,65.597,65.674,65.56,65.645,1125140000.0
2009-07-29 23:15:00,65.65,65.672,65.589,65.635,1157930000.0
2009-07-29 23:30:00,65.643,65.693,65.631,65.657,767070000.0
2009-07-29 23:45:00,65.675,65.675,65.604,65.618,763230000.0
2009-07-30 00:00:00,65.607,65.644,65.596,65.606,651080000.0
2009-07-30 00:15:00,65.625,65.657,65.589,65.629,1250290000.0
2009-07-30 00:30:00,65.65,65.65,65.601,65.62,1009490000.0
2009-07-30 00:45:00,65.647,65.649,65.593,65.609,946420000.0
2009-07-30 01:00:00,65.644,65.685,65.601,65.639,1022740000.0
2009-07-30 01:15:00,65.665,65.676,65.617,65.651,1135000000.0
2009-07-30 01:30:00,65.675,65.702,65.642,65.687,1172690000.0
2009-07-30 01:45:00,65.706,65.709,65.632,65.707,982400000.0
2009-07-30 02:00:00,65.731,65.877,65.716,65.874,960360000.0
2009-07-30 02:15:00,65.872,65.911,65.814,65.844,1022100000.0
2009-07-30 02:30:00,65.856,65.862,65.803,65.836,979570000.0
2009-07-30 02:45:00,65.834,65.834,65.752,65.784,1229070000.0
2009-07-30 03:00:00,65.796,65.802,65.703,65.713,1019150000.0
2009-07-30 03:15:00,65.725,65.764,65.674,65.695,793890000.0
2009-07-30 03:30:00,65.717,65.766,65.556,65.608,614420000.0
2009-07-30 03:45:00,65.614,65.759,65.584,65.708,765150000.0
2009-07-30 04:00:00,65.711,65.753,65.669,65.703,1306140000.0
2009-07-30 04:15:00,65.725,65.745,65.701,65.709,823320000.0
2009-07-30 04:30:00,65.718,65.725,65.62,65.639,956380000.0
2009-07-30 04:45:00,65.653,65.674,65.625,65.654,1106450000.0
2009-07-30 05:00:00,65.632,65.663,65.587,65.6,920470000.0
2009-07-30 05:15:00,65.613,65.647,65.574,65.575,1027380000.0
2009-07-30 05:30:00,65.602,65.602,65.552,65.56,1039830000.0
2009-07-30 05:45:00,65.568,65.589,65.526,65.549,1037740000.0
2009-07-30 06:00:00,65.562,65.596,65.521,65.559,1022570000.0
2009-07-30 06:15:00,65.575,65.605,65.551,65.58,1227440000.0
2009-07-30 06:30:00,65.594,65.644,65.56,65.623,1045980000.0
2009-07-30 06:45:00,65.634,65.634,65.576,65.604,1086320000.0
2009-07-30 07:00:00,65.625,65.673,65.595,65.665,1151710000.0
2009-07-30 07:15:00,65.668,65.742,65.663,65.713,972350000.0
2009-07-30 07:30:00,65.72,65.74,65.689,65.735,969540000.0
2009-07-30 07:45:00,65.728,65.771,65.704,65.746,1003200000.0
2009-07-30 08:00:00,65.746,65.811,65.727,65.746,1288690000.0
2009-07-30 08:15:00,65.733,65.799,65.706,65.767,1181750000.0
2009-07-30 08:30:00,65.774,65.779,65.673,65.735,1308820000.0
2009-07-30 08:45:00,65.74,65.803,65.724,65.784,1148870000.0
2009-07-30 09:00:00,65.775,65.781,65.701,65.739,1153500000.0
2009-07-30 09:15:00,65.746,65.75,65.606,65.634,1242240000.0
2009-07-30 09:30:00,65.633,65.665,65.517,65.575,1119760000.0
2009-07-30 09:45:00,65.579,65.683,65.556,65.675,1283400000.0
2009-07-30 10:00:00,65.697,65.736,65.652,65.725,1413770000.0
2009-07-30 10:15:00,65.721,65.751,65.69,65.73,1418520000.0
2009-07-30 10:30:00,65.746,65.765,65.698,65.731,1175920000.0
2009-07-30 10:45:00,65.758,65.794,65.731,65.755,1338470000.0
2009-07-30 11:00:00,65.772,65.772,65.691,65.754,1248180000.0
2009-07-30 11:15:00,65.756,65.772,65.722,65.74,1232790000.0
2009-07-30 11:30:00,65.761,65.802,65.72,65.777,1039330000.0
2009-07-30 11:45:00,65.783,65.793,65.73,65.755,1007730000.0
2009-07-30 12:00:00,65.759,65.794,65.736,65.784,1038420000.0
2009-07-30 12:15:00,65.792,65.834,65.764,65.826,734070000.0
2009-07-30 12:30:00,65.844,65.875,65.809,65.868,1014800000.0
2009-07-30 12:45:00,65.873,65.873,65.784,65.846,1273150000.0
2009-07-30 13:00:00,65.844,65.844,65.792,65.806,1255040000.0
2009-07-30 13:15:00,65.816,65.847,65.802,65.816,931670000.0
2009-07-30 13:30:00,65.824,65.837,65.771,65.837,1076650000.0
2009-07-30 13:45:00,65.847,65.877,65.824,65.873,1063310000.0
2009-07-30 14:00:00,65.872,65.976,65.866,65.933,1356280000.0
2009-07-30 14:15:00,65.935,65.995,65.918,65.976,1124490000.0
2009-07-30 14:30:00,65.982,66.093,65.964,66.063,1073880000.0
2009-07-30 14:45:00,66.086,66.229,66.056,66.207,1087390000.0
2009-07-30 15:00:00,66.221,66.229,66.145,66.195,1255200000.0
2009-07-30 15:15:00,66.195,66.238,66.092,66.104,345860000.0
2009-07-30 15:30:00,66.132,66.142,66.028,66.122,828940000.0
2009-07-30 15:45:00,66.107,66.199,66.003,66.175,886180000.0
2009-07-30 16:00:00,66.211,66.217,66.124,66.146,1066020000.0
2009-07-30 16:15:00,66.155,66.183,66.104,66.168,1143630000.0
2009-07-30 16:30:00,66.173,66.275,66.144,66.235,1250170000.0
2009-07-30 16:45:00,66.259,66.273,66.186,66.245,1066340000.0
2009-07-30 17:00:00,66.25,66.272,66.206,66.239,1031840000.0
2009-07-30 17:15:00,66.265,66.291,66.182,66.286,1165670000.0
2009-07-30 17:30:00,66.278,66.328,66.253,66.265,997380000.0
2009-07-30 17:45:00,66.272,66.301,66.238,66.26,625920000.0
2009-07-30 18:00:00,66.262,66.302,66.227,66.231,831720000.0
2009-07-30 18:15:00,66.254,66.425,66.233,66.402,781590000.0
2009-07-30 18:30:00,66.431,66.431,66.327,66.401,608540000.0
2009-07-30 18:45:00,66.399,66.399,66.348,66.349,586170000.0
2009-07-30 19:00:00,66.362,66.4,66.158,66.356,1205970000.0
2009-07-30 19:15:00,66.353,66.369,66.278,66.298,922130000.0
2009-07-30 19:30:00,66.31,66.391,66.263,66.359,1003960000.0
2009-07-30 19:45:00,66.348,66.361,66.312,66.312,679120000.0
2009-07-30 20:00:00,66.343,66.35,66.276,66.296,1025600000.0
2009-07-30 20:15:00,66.29,66.29,66.159,66.256,834560000.0
2009-07-30 20:30:00,66.263,66.267,66.223,66.245,682560000.0
2009-07-30 20:45:00,66.256,66.28,66.22,66.256,1392950000.0
2009-07-30 21:00:00,66.254,66.254,66.164,66.234,1397350000.0
2009-07-30 21:15:00,66.233,66.253,66.183,66.196,1144110000.0
2009-07-30 21:30:00,66.201,66.208,66.023,66.023,1270010000.0
2009-07-30 21:45:00,66.055,66.13,66.026,66.063,1646530000.0
2009-07-30 22:00:00,66.071,66.109,66.019,66.091,1277100000.0
2009-07-30 22:15:00,66.105,66.109,66.048,66.067,1005520000.0
2009-07-30 22:30:00,66.091,66.106,66.039,66.09,1318170000.0
2009-07-30 22:45:00,66.117,66.172,66.09,66.119,1247430000.0
2009-07-30 23:00:00,66.14,66.169,66.057,66.105,1081960000.0
2009-07-30 23:15:00,66.126,66.146,66.09,66.114,819060000.0
2009-07-30 23:30:00,66.134,66.139,66.088,66.109,451070000.0
2009-07-30 23:45:00,66.135,66.138,66.086,66.129,443610000.0
2009-07-31 00:00:00,66.132,66.147,66.084,66.125,656980000.0
2009-07-31 00:15:00,66.137,66.143,66.099,66.118,1198260000.0
2009-07-31 00:30:00,66.137,66.161,66.105,66.12,901820000.0
2009-07-31 00:45:00,66.133,66.152,66.085,66.141,967590000.0
2009-07-31 01:00:00,66.152,66.152,66.047,66.1,999450000.0
2009-07-31 01:15:00,66.113,66.126,66.068,66.097,1134350000.0
2009-07-31 01:30:00,66.094,66.196,66.089,66.196,1180470000.0
2009-07-31 01:45:00,66.185,66.223,66.161,66.206,994070000.0
2009-07-31 02:00:00,66.188,66.206,66.112,66.149,938390000.0
2009-07-31 02:15:00,66.175,66.177,66.107,66.128,1014870000.0
2009-07-31 02:30:00,66.153,66.164,66.093,66.138,952630000.0
2009-07-31 02:45:00,66.14,66.212,66.105,66.212,1196280000.0
2009-07-31 03:00:00,66.215,66.228,66.117,66.158,1029320000.0
2009-07-31 03:15:00,66.163,66.171,66.055,66.089,798640000.0
2009-07-31 03:30:00,66.097,66.102,66.03,66.032,619210000.0
2009-07-31 03:45:00,66.055,66.112,66.033,66.101,768720000.0
2009-07-31 04:00:00,66.107,66.143,66.074,66.097,1270670000.0
2009-07-31 04:15:00,66.086,66.102,66.054,66.066,806690000.0
2009-07-31 04:30:00,66.066,66.125,66.042,66.114,947550000.0
2009-07-31 04:45:00,66.133,66.133,66.082,66.118,1197210000.0
2009-07-31 05:00:00,66.124,66.124,66.078,66.096,1007510000.0
2009-07-31 05:15:00,66.105,66.134,66.075,66.109,981730000.0
2009-07-31 05:30:00,66.115,66.15,66.089,66.146,838220000.0
2009-07-31 05:45:00,66.136,66.174,66.122,66.149,887530000.0
2009-07-31 06:00:00,66.157,66.2,66.142,66.173,903470000.0
2009-07-31 06:15:00,66.186,66.191,66.144,66.167,1266630000.0
2009-07-31 06:30:00,66.165,66.178,66.136,66.148,1007750000.0
2009-07-31 06:45:00,66.157,66.163,66.112,66.149,976140000.0
2009-07-31 07:00:00,66.145,66.201,66.121,66.201,1175910000.0
2009-07-31 07:15:00,66.193,66.193,66.14,66.154,990280000.0
2009-07-31 07:30:00,66.141,66.175,66.13,66.156,836150000.0
2009-07-31 07:45:00,66.155,66.166,66.12,66.155,987260000.0
2009-07-31 08:00:00,66.152,66.152,66.052,66.091,1300960000.0
2009-07-31 08:15:00,66.113,66.114,66.071,66.071,1145710000.0
2009-07-31 08:30:00,66.096,66.11,66.063,66.097,1265250000.0
2009-07-31 08:45:00,66.114,66.114,66.045,66.066,1215340000.0
2009-07-31 09:00:00,66.075,66.097,66.043,66.078,1225770000.0
2009-07-31 09:15:00,66.078,66.119,66.025,66.096,1280850000.0
2009-07-31 09:30:00,66.088,66.322,66.054,66.311,1168940000.0
2009-07-31 09:45:00,66.311,66.365,66.275,66.309,1317440000.0
2009-07-31 10:00:00,66.333,66.36,66.291,66.3,1504870000.0
2009-07-31 10:15:00,66.318,66.37,66.293,66.326,1497690000.0
2009-07-31 10:30:00,66.324,66.35,66.273,66.323,1229620000.0
2009-07-31 10:45:00,66.317,66.333,66.271,66.271,1431640000.0
2009-07-31 11:00:00,66.289,66.313,66.264,66.289,1251400000.0
2009-07-31 11:15:00,66.305,66.33,66.282,66.293,1362400000.0
2009-07-31 11:30:00,66.3,66.356,66.267,66.346,1050980000.0
2009-07-31 11:45:00,66.336,66.401,66.314,66.375,970790000.0
2009-07-31 12:00:00,66.377,66.385,66.318,66.334,990260000.0
2009-07-31 12:15:00,66.338,66.342,66.287,66.321,769420000.0
2009-07-31 12:30:00,66.334,66.346,66.279,66.3,1023150000.0
2009-07-31 12:45:00,66.303,66.376,66.284,66.376,1303210000.0
2009-07-31 13:00:00,66.375,66.437,66.341,66.424,1244240000.0
2009-07-31 13:15:00,66.424,66.465,66.376,66.396,955560000.0
2009-07-31 13:30:00,66.397,66.45,66.364,66.446,986580000.0
2009-07-31 13:45:00,66.463,66.468,66.409,66.416,1070190000.0
2009-07-31 14:00:00,66.42,66.42,66.331,66.371,1372600000.0
2009-07-31 14:15:00,66.384,66.434,66.345,66.414,1143840000.0
2009-07-31 14:30:00,66.386,66.416,66.104,66.154,1091490000.0
2009-07-31 14:45:00,66.154,66.217,66.047,66.084,1095050000.0
2009-07-31 15:00:00,66.099,66.136,65.977,66.006,1254960000.0
2009-07-31 15:15:00,66.033,66.055,65.977,66.054,372310000.0
2009-07-31 15:30:00,66.059,66.194,66.043,66.194,816760000.0
2009-07-31 15:45:00,66.192,66.226,66.133,66.182,891810000.0
2009-07-31 16:00:00,66.19,66.19,66.045,66.068,1088620000.0
2009-07-31 16:15:00,66.056,66.102,65.946,66.01,1135000000.0
2009-07-31 16:30:00,66.033,66.099,66.018,66.051,1275300000.0
2009-07-31 16:45:00,66.07,66.073,65.972,65.973,1060070000.0
2009-07-31 17:00:00,65.981,66.025,65.883,65.918,1051820000.0
2009-07-31 17:15:00,65.921,65.921,65.577,65.708,1176430000.0
2009-07-31 17:30:00,65.728,65.761,65.611,65.76,994640000.0
2009-07-31 17:45:00,65.758,65.789,65.621,65.631,631600000.0
2009-07-31 18:00:00,65.647,65.833,65.626,65.775,860600000.0
2009-07-31 18:15:00,65.781,65.79,65.678,65.695,800160000.0
2009-07-31 18:30:00,65.701,65.722,65.659,65.719,622860000.0
2009-07-31 18:45:00,65.729,65.788,65.687,65.727,624940000.0
2009-07-31 19:00:00,65.746,65.806,65.716,65.792,1202390000.0
2009-07-31 19:15:00,65.807,65.839,65.787,65.805,951940000.0
2009-07-31 19:30:00,65.813,65.813,65.726,65.793,1010060000.0
2009-07-31 19:45:00,65.804,65.823,65.783,65.793,770500000.0
2009-07-31 20:00:00,65.815,65.825,65.747,65.747,1005390000.0
2009-07-31 20:15:00,65.764,65.835,65.755,65.821,847090000.0
2009-07-31 20:30:00,65.815,65.857,65.785,65.845,700630000.0
2009-07-31 20:45:00,65.851,65.869,65.8,65.848,1361790000.0
2009-07-31 21:00:00,65.837,65.857,65.74,65.762,1346100000.0
2009-07-31 21:15:00,65.774,65.788,65.731,65.739,1118640000.0
2009-07-31 21:30:00,65.76,65.773,65.719,65.744,1242980000.0
2009-07-31 21:45:00,65.737,65.753,65.684,65.712,1626310000.0
2009-07-31 22:00:00,65.713,65.723,65.68,65.698,1225310000.0
2009-07-31 22:15:00,65.713,65.74,65.671,65.695,1041020000.0
2009-07-31 22:30:00,65.714,65.758,65.693,65.757,1230790000.0
2009-07-31 22:45:00,65.772,65.776,65.707,65.736,1262040000.0
2009-08-03 02:00:00,65.825,65.923,65.805,65.918,923650000.0
2009-08-03 02:15:00,65.923,65.958,65.89,65.929,1180740000.0
2009-08-03 02:30:00,65.925,65.968,65.912,65.919,1138910000.0
2009-08-03 02:45:00,65.936,65.948,65.869,65.891,1017040000.0
2009-08-03 03:00:00,65.888,65.902,65.825,65.877,980100000.0
2009-08-03 03:15:00,65.88,65.922,65.838,65.878,1251590000.0
2009-08-03 03:30:00,65.883,65.91,65.853,65.881,1247250000.0
2009-08-03 03:45:00,65.888,65.904,65.867,65.892,790690000.0
2009-08-03 04:00:00,65.889,65.891,65.835,65.86,870570000.0
2009-08-03 04:15:00,65.867,65.901,65.852,65.886,837450000.0
2009-08-03 04:30:00,65.889,65.934,65.884,65.907,1158820000.0
2009-08-03 04:45:00,65.91,65.931,65.881,65.92,1223300000.0
2009-08-03 05:00:00,65.933,65.938,65.898,65.925,1230520000.0
2009-08-03 05:15:00,65.921,65.93,65.869,65.887,1311270000.0
2009-08-03 05:30:00,65.9,65.922,65.882,65.884,1023720000.0
2009-08-03 05:45:00,65.902,65.924,65.881,65.917,1279150000.0
2009-08-03 06:00:00,65.93,65.946,65.896,65.911,1778090000.0
2009-08-03 06:15:00,65.905,65.927,65.891,65.92,1264390000.0
2009-08-03 06:30:00,65.914,65.917,65.883,65.9,1076300000.0
2009-08-03 06:45:00,65.894,65.901,65.861,65.885,1388210000.0
2009-08-03 07:00:00,65.897,65.904,65.865,65.888,1362950000.0
2009-08-03 07:15:00,65.885,65.901,65.855,65.866,646990000.0
2009-08-03 07:30:00,65.86,65.874,65.839,65.858,813050000.0
2009-08-03 07:45:00,65.865,65.865,65.806,65.812,958450000.0
2009-08-03 08:00:00,65.84,65.842,65.77,65.788,728230000.0
2009-08-03 08:15:00,65.803,65.804,65.761,65.781,998590000.0
2009-08-03 08:30:00,65.788,65.852,65.765,65.808,926300000.0
2009-08-03 08:45:00,65.812,65.872,65.788,65.848,1184110000.0
2009-08-03 09:00:00,65.846,65.92,65.834,65.916,591220000.0
2009-08-03 09:15:00,65.934,65.969,65.925,65.942,609050000.0
2009-08-03 09:30:00,65.949,65.961,65.856,65.878,804930000.0
2009-08-03 09:45:00,65.906,66.05,65.892,66.038,847770000.0
2009-08-03 10:00:00,66.036,66.115,66.021,66.088,608890000.0
2009-08-03 10:15:00,66.088,66.114,66.037,66.08,980240000.0
2009-08-03 10:30:00,66.067,66.082,65.99,66.001,1131800000.0
2009-08-03 10:45:00,66.017,66.043,65.973,65.983,1045540000.0
2009-08-03 11:00:00,65.992,66.07,65.975,66.049,1027370000.0
2009-08-03 11:15:00,66.067,66.108,65.996,66.087,1266670000.0
2009-08-03 11:30:00,66.092,66.128,66.007,66.113,1136890000.0
2009-08-03 11:45:00,66.138,66.148,66.068,66.091,1065070000.0
2009-08-03 12:00:00,66.107,66.147,66.063,66.092,814150000.0
2009-08-03 12:15:00,66.107,66.113,66.061,66.075,786590000.0
2009-08-03 12:30:00,66.097,66.129,66.055,66.112,320400000.0
2009-08-03 12:45:00,66.13,66.177,66.111,66.16,1234180000.0
2009-08-03 13:00:00,66.155,66.199,66.121,66.18,1071480000.0
2009-08-03 13:15:00,66.176,66.209,66.131,66.192,1061290000.0
2009-08-03 13:30:00,66.197,66.203,66.155,66.18,1120450000.0
2009-08-03 13:45:00,66.187,66.204,66.117,66.17,1371350000.0
2009-08-03 14:00:00,66.173,66.214,66.132,66.194,1063780000.0
2009-08-03 14:15:00,66.192,66.236,66.162,66.202,1041190000.0
2009-08-03 14:30:00,66.207,66.215,66.13,66.152,960290000.0
2009-08-03 14:45:00,66.166,66.215,66.157,66.191,1253620000.0
2009-08-03 15:00:00,66.193,66.22,66.161,66.191,1281010000.0
2009-08-03 15:15:00,66.211,66.221,66.173,66.209,1035290000.0
2009-08-03 15:30:00,66.219,66.237,66.177,66.195,768090000.0
2009-08-03 15:45:00,66.211,66.306,66.17,66.299,1029800000.0
2009-08-03 16:00:00,66.305,66.467,66.207,66.443,986510000.0
2009-08-03 16:15:00,66.446,66.476,66.342,66.439,1020020000.0
2009-08-03 16:30:00,66.416,66.45,66.374,66.396,1353060000.0
2009-08-03 16:45:00,66.413,66.44,66.351,66.415,1260800000.0
2009-08-03 17:00:00,66.429,66.46,66.388,66.421,1423380000.0
2009-08-03 17:15:00,66.399,66.452,66.314,66.415,1246970000.0
2009-08-03 17:30:00,66.434,66.472,66.397,66.408,1470850000.0
2009-08-03 17:45:00,66.419,66.448,66.38,66.445,1517970000.0
2009-08-03 18:00:00,66.46,66.493,66.403,66.471,1325430000.0
2009-08-03 18:15:00,66.481,66.524,66.458,66.488,1186140000.0
2009-08-03 18:30:00,66.496,66.517,66.395,66.461,1307490000.0
2009-08-03 18:45:00,66.469,66.497,66.452,66.478,1168220000.0
2009-08-03 19:00:00,66.499,66.511,66.47,66.498,1106890000.0
2009-08-03 19:15:00,66.518,66.527,66.483,66.501,1274890000.0
2009-08-03 19:30:00,66.511,66.512,66.431,66.466,1136020000.0
2009-08-03 19:45:00,66.478,66.478,66.407,66.421,1309070000.0
2009-08-03 20:00:00,66.438,66.478,66.424,66.46,1026910000.0
2009-08-03 20:15:00,66.466,66.536,66.457,66.524,978560000.0
2009-08-03 20:30:00,66.528,66.533,66.457,66.481,961660000.0
2009-08-03 20:45:00,66.501,66.512,66.452,66.484,1196750000.0
2009-08-03 21:00:00,66.479,66.513,66.454,66.483,1015760000.0
2009-08-03 21:15:00,66.502,66.569,66.471,66.532,1039560000.0
2009-08-03 21:30:00,66.531,66.582,66.495,66.544,1253400000.0
2009-08-03 21:45:00,66.551,66.551,66.482,66.501,952430000.0
2009-08-03 22:00:00,66.507,66.507,66.454,66.476,877010000.0
2009-08-03 22:15:00,66.483,66.489,66.438,66.487,890920000.0
2009-08-03 22:30:00,66.494,66.494,66.425,66.462,883420000.0
2009-08-03 22:45:00,66.484,66.485,66.432,66.452,1008320000.0
2009-08-03 23:00:00,66.461,66.47,66.427,66.47,1206780000.0
2009-08-03 23:15:00,66.467,66.494,66.452,66.488,845530000.0
2009-08-03 23:30:00,66.471,66.49,66.411,66.456,784300000.0
2009-08-03 23:45:00,66.444,66.468,66.413,66.441,1316360000.0
2009-08-04 00:00:00,66.46,66.46,66.413,66.439,729600000.0
2009-08-04 00:15:00,66.445,66.452,66.411,66.451,504510000.0
2009-08-04 00:30:00,66.444,66.454,66.403,66.428,702680000.0
2009-08-04 00:45:00,66.433,66.465,66.412,66.452,1046610000.0
2009-08-04 01:00:00,66.443,66.485,66.404,66.446,1257180000.0
2009-08-04 01:15:00,66.458,66.464,66.403,66.444,1021600000.0
2009-08-04 01:30:00,66.44,66.443,66.387,66.441,1041330000.0
2009-08-04 01:45:00,66.427,66.432,66.376,66.386,986650000.0
2009-08-04 02:00:00,66.382,66.434,66.365,66.412,1071670000.0
2009-08-04 02:15:00,66.419,66.419,66.309,66.386,1172820000.0
2009-08-04 02:30:00,66.377,66.417,66.351,66.388,1137930000.0
2009-08-04 02:45:00,66.386,66.466,66.378,66.439,1023690000.0
2009-08-04 03:00:00,66.44,66.478,66.405,66.448,1049340000.0
2009-08-04 03:15:00,66.462,66.476,66.433,66.465,1257480000.0
2009-08-04 03:30:00,66.475,66.641,66.426,66.621,1279830000.0
2009-08-04 03:45:00,66.621,66.639,66.566,66.604,832510000.0
2009-08-04 04:00:00,66.614,66.627,66.539,66.558,831460000.0
2009-08-04 04:15:00,66.555,66.598,66.55,66.59,833080000.0
2009-08-04 04:30:00,66.6,66.638,66.587,66.592,1131610000.0
2009-08-04 04:45:00,66.602,66.605,66.559,66.58,1178780000.0
2009-08-04 05:00:00,66.582,66.582,66.539,66.567,1193230000.0
2009-08-04 05:15:00,66.574,66.574,66.472,66.504,1483960000.0
2009-08-04 05:30:00,66.504,66.515,66.474,66.507,1313960000.0
2009-08-04 05:45:00,66.521,66.521,66.442,66.496,1384950000.0
2009-08-04 06:00:00,66.501,66.501,66.436,66.453,1654600000.0
2009-08-04 06:15:00,66.465,66.479,66.433,66.443,1063580000.0
2009-08-04 06:30:00,66.45,66.486,66.348,66.384,1221240000.0
2009-08-04 06:45:00,66.39,66.403,66.283,66.366,1306500000.0
2009-08-04 07:00:00,66.37,66.389,66.321,66.335,1273770000.0
2009-08-04 07:15:00,66.342,66.354,66.256,66.265,1143120000.0
2009-08-04 07:30:00,66.274,66.305,66.251,66.303,1172060000.0
2009-08-04 07:45:00,66.31,66.345,66.273,66.332,1167470000.0
2009-08-04 08:00:00,66.352,66.353,66.278,66.322,1009320000.0
2009-08-04 08:15:00,66.319,66.342,66.291,66.326,1081570000.0
2009-08-04 08:30:00,66.324,66.344,66.271,66.311,1308470000.0
2009-08-04 08:45:00,66.32,66.421,66.302,66.411,1224730000.0
2009-08-04 09:00:00,66.417,66.417,66.285,66.307,848980000.0
2009-08-04 09:15:00,66.33,66.331,66.183,66.214,868100000.0
2009-08-04 09:30:00,66.207,66.234,66.156,66.193,878270000.0
2009-08-04 09:45:00,66.19,66.299,66.172,66.222,1148460000.0
2009-08-04 10:00:00,66.235,66.244,66.163,66.172,1297930000.0
2009-08-04 10:15:00,66.19,66.19,66.094,66.169,1250960000.0
2009-08-04 10:30:00,66.181,66.192,65.93,65.965,1451430000.0
2009-08-04 10:45:00,65.968,66.011,65.828,66.004,1166910000.0
2009-08-04 11:00:00,66.007,66.022,65.918,66.019,1318730000.0
2009-08-04 11:15:00,66.036,66.069,66.002,66.054,1326610000.0
2009-08-04 11:30:00,66.061,66.063,66.011,66.04,1252830000.0
2009-08-04 11:45:00,66.047,66.093,66.031,66.073,1062400000.0
2009-08-04 12:00:00,66.074,66.092,66.024,66.069,1036010000.0
2009-08-04 12:15:00,66.057,66.09,66.037,66.051,922820000.0
2009-08-04 12:30:00,66.066,66.072,66.035,66.048,1172170000.0
2009-08-04 12:45:00,66.066,66.084,65.986,66.006,1192080000.0
2009-08-04 13:00:00,66.011,66.025,65.977,66.008,1143000000.0
2009-08-04 13:15:00,66.007,66.076,65.995,66.041,1020900000.0
2009-08-04 13:30:00,66.049,66.086,65.996,66.022,1081020000.0
2009-08-04 13:45:00,66.03,66.038,65.972,65.972,1304160000.0
2009-08-04 14:00:00,65.981,66.01,65.963,66.001,1303520000.0
2009-08-04 14:15:00,66.017,66.061,65.995,66.029,841500000.0
2009-08-04 14:30:00,66.018,66.051,65.981,65.992,869330000.0
2009-08-04 14:45:00,66.001,66.03,65.984,66.012,833580000.0
2009-08-04 15:00:00,66.022,66.06,66.004,66.029,1164040000.0
2009-08-04 15:15:00,66.051,66.069,66.024,66.046,1226780000.0
2009-08-04 15:30:00,66.062,66.064,65.996,66.012,1249850000.0
2009-08-04 15:45:00,66.031,66.071,66.004,66.071,1454710000.0
2009-08-04 16:00:00,66.108,66.398,66.097,66.381,1206010000.0
2009-08-04 16:15:00,66.391,66.452,66.356,66.375,1356670000.0
2009-08-04 16:30:00,66.389,66.516,66.365,66.513,1616370000.0
2009-08-04 16:45:00,66.513,66.524,66.407,66.407,1360290000.0
2009-08-04 17:00:00,66.421,66.506,66.418,66.467,1269030000.0
2009-08-04 17:15:00,66.491,66.515,66.434,66.482,1341990000.0
2009-08-04 17:30:00,66.481,66.541,66.451,66.514,1299130000.0
2009-08-04 17:45:00,66.531,66.559,66.509,66.553,187230000.0
2009-08-04 18:00:00,66.555,66.56,66.519,66.541,206730000.0
2009-08-04 18:15:00,66.552,66.56,66.519,66.534,171850000.0
2009-08-04 18:30:00,66.534,66.561,66.502,66.533,149430000.0
2009-08-04 18:45:00,66.551,66.581,66.503,66.572,524150000.0
2009-08-04 19:00:00,66.586,66.598,66.514,66.514,1363850000.0
2009-08-04 19:15:00,66.523,66.536,66.457,66.474,1005460000.0
2009-08-04 19:30:00,66.484,66.497,66.41,66.412,1054240000.0
2009-08-04 19:45:00,66.425,66.433,66.34,66.34,973290000.0
2009-08-04 20:00:00,66.342,66.452,66.322,66.425,1208050000.0
2009-08-04 20:15:00,66.43,66.467,66.41,66.453,1220980000.0
2009-08-04 20:30:00,66.478,66.495,66.431,66.458,1051960000.0
2009-08-04 20:45:00,66.453,66.461,66.375,66.409,1298260000.0
2009-08-04 21:00:00,66.425,66.446,66.393,66.407,1032370000.0
2009-08-04 21:15:00,66.404,66.418,66.336,66.392,1027780000.0
2009-08-04 21:30:00,66.416,66.428,66.364,66.386,903260000.0
2009-08-04 21:45:00,66.391,66.445,66.361,66.441,1230770000.0
2009-08-04 22:00:00,66.46,66.463,66.373,66.389,1270390000.0
2009-08-04 22:15:00,66.402,66.433,66.361,66.421,994040000.0
2009-08-04 22:30:00,66.435,66.457,66.417,66.436,839370000.0
2009-08-04 22:45:00,66.443,66.443,66.403,66.412,941250000.0
2009-08-04 23:00:00,66.436,66.456,66.411,66.424,1275610000.0
2009-08-04 23:15:00,66.424,66.445,66.404,66.439,980020000.0
2009-08-04 23:30:00,66.442,66.449,66.421,66.432,698670000.0
2009-08-04 23:45:00,66.43,66.447,66.358,66.378,972860000.0
2009-08-05 00:00:00,66.383,66.421,66.363,66.416,1168260000.0
2009-08-05 00:15:00,66.434,66.44,66.399,66.411,559450000.0
2009-08-05 00:30:00,66.428,66.428,66.384,66.408,731450000.0
2009-08-05 00:45:00,66.411,66.419,66.384,66.393,710370000.0
2009-08-05 01:00:00,66.418,66.468,66.404,66.462,892040000.0
2009-08-05 01:15:00,66.469,66.535,66.462,66.518,1116620000.0
2009-08-05 01:30:00,66.543,66.543,66.463,66.473,1162790000.0
2009-08-05 01:45:00,66.466,66.51,66.461,66.486,1103500000.0
2009-08-05 02:00:00,66.468,66.515,66.451,66.462,870230000.0
2009-08-05 02:15:00,66.489,66.493,66.433,66.465,984920000.0
2009-08-05 02:30:00,66.472,66.472,66.423,66.456,945210000.0
2009-08-05 02:45:00,66.458,66.466,66.415,66.453,1220990000.0
2009-08-05 03:00:00,66.454,66.53,66.42,66.513,950850000.0
2009-08-05 03:15:00,66.516,66.537,66.443,66.466,1031100000.0
2009-08-05 03:30:00,66.469,66.504,66.452,66.48,705930000.0
2009-08-05 03:45:00,66.495,66.495,66.444,66.474,828430000.0
2009-08-05 04:00:00,66.476,66.484,66.429,66.448,1040510000.0
2009-08-05 04:15:00,66.457,66.477,66.421,66.455,628560000.0
2009-08-05 04:30:00,66.467,66.494,66.444,66.465,827770000.0
2009-08-05 04:45:00,66.48,66.495,66.449,66.486,763340000.0
2009-08-05 05:00:00,66.476,66.487,66.441,66.457,1001830000.0
2009-08-05 05:15:00,66.455,66.463,66.4,66.417,992700000.0
2009-08-05 05:30:00,66.425,66.425,66.317,66.355,880710000.0
2009-08-05 05:45:00,66.356,66.376,66.332,66.359,973900000.0
2009-08-05 06:00:00,66.346,66.353,66.272,66.282,1170440000.0
2009-08-05 06:15:00,66.283,66.313,66.258,66.296,1018060000.0
2009-08-05 06:30:00,66.305,66.305,66.212,66.249,1048440000.0
2009-08-05 06:45:00,66.253,66.276,66.222,66.264,1015160000.0
2009-08-05 07:00:00,66.247,66.267,66.173,66.203,884250000.0
2009-08-05 07:15:00,66.214,66.214,66.127,66.196,984300000.0
2009-08-05 07:30:00,66.202,66.271,66.174,66.188,1011180000.0
2009-08-05 07:45:00,66.201,66.209,66.084,66.091,1288730000.0
2009-08-05 08:00:00,66.107,66.165,66.084,66.156,969340000.0
2009-08-05 08:15:00,66.155,66.225,66.09,66.22,1035240000.0
2009-08-05 08:30:00,66.224,66.224,66.113,66.144,972870000.0
2009-08-05 08:45:00,66.153,66.179,66.106,66.168,1010820000.0
2009-08-05 09:00:00,66.177,66.211,66.115,66.211,951000000.0
2009-08-05 09:15:00,66.223,66.247,66.185,66.197,1109800000.0
2009-08-05 09:30:00,66.207,66.213,66.106,66.128,960760000.0
2009-08-05 09:45:00,66.144,66.222,66.116,66.192,205150000.0
2009-08-05 10:00:00,66.198,66.202,66.137,66.167,201740000.0
2009-08-05 10:15:00,66.172,66.239,66.129,66.234,203810000.0
2009-08-05 10:30:00,66.241,66.343,66.216,66.294,231320000.0
2009-08-05 10:45:00,66.309,66.342,66.225,66.27,230670000.0
2009-08-05 11:00:00,66.304,66.304,66.24,66.274,210640000.0
2009-08-05 11:15:00,66.307,66.319,66.258,66.299,213950000.0
2009-08-05 11:30:00,66.311,66.365,66.288,66.341,213440000.0
2009-08-05 11:45:00,66.337,66.344,66.294,66.31,223550000.0
2009-08-05 12:00:00,66.314,66.382,66.289,66.366,234030000.0
2009-08-05 12:15:00,66.37,66.434,66.366,66.412,240200000.0
2009-08-05 12:30:00,66.424,66.431,66.394,66.405,210240000.0
2009-08-05 12:45:00,66.418,66.47,66.389,66.455,240550000.0
2009-08-05 13:00:00,66.455,66.501,66.414,66.428,225020000.0
2009-08-05 13:15:00,66.421,66.49,66.399,66.477,229390000.0
2009-08-05 13:30:00,66.497,66.529,66.47,66.494,222020000.0
2009-08-05 13:45:00,66.494,66.497,66.435,66.447,218300000.0
2009-08-05 14:00:00,66.453,66.523,66.42,66.5,220480000.0
2009-08-05 14:15:00,66.478,66.503,66.335,66.424,218690000.0
2009-08-05 14:30:00,66.413,66.463,66.35,66.399,201340000.0
2009-08-05 14:45:00,66.409,66.471,66.368,66.437,202600000.0
2009-08-05 15:00:00,66.449,66.483,66.386,66.399,240220000.0
2009-08-05 15:15:00,66.411,66.441,66.384,66.421,201190000.0
2009-08-05 15:30:00,66.438,66.444,66.348,66.411,1049690000.0
2009-08-05 15:45:00,66.403,66.413,66.273,66.401,1464150000.0
2009-08-05 16:00:00,66.38,66.381,66.103,66.137,1164380000.0
2009-08-05 16:15:00,66.161,66.17,66.027,66.123,1435610000.0
2009-08-05 16:30:00,66.116,66.131,66.052,66.102,1648190000.0
2009-08-05 16:45:00,66.114,66.145,66.061,66.114,1369600000.0
2009-08-05 17:00:00,66.112,66.209,66.085,66.196,1298820000.0
2009-08-05 17:15:00,66.204,66.219,66.142,66.185,1465420000.0
2009-08-05 17:30:00,66.188,66.202,66.149,66.19,1372570000.0
2009-08-05 17:45:00,66.182,66.217,66.175,66.188,1260190000.0
2009-08-05 18:00:00,66.194,66.206,66.152,66.184,1004410000.0
2009-08-05 18:15:00,66.196,66.256,66.152,66.186,934510000.0
2009-08-05 18:30:00,66.206,66.216,66.156,66.17,917360000.0
2009-08-05 18:45:00,66.175,66.198,66.14,66.17,916320000.0
2009-08-05 19:00:00,66.187,66.191,65.974,66.026,1190220000.0
2009-08-05 19:15:00,66.045,66.146,66.012,66.122,1333330000.0
2009-08-05 19:30:00,66.132,66.153,66.102,66.123,1210700000.0
2009-08-05 19:45:00,66.116,66.141,66.061,66.111,1086580000.0
2009-08-05 20:00:00,66.12,66.174,66.092,66.163,1115150000.0
2009-08-05 20:15:00,66.168,66.183,66.101,66.142,1114680000.0
2009-08-05 20:30:00,66.156,66.185,66.125,66.168,1256110000.0
2009-08-05 20:45:00,66.182,66.217,66.132,66.193,1358100000.0
2009-08-05 21:00:00,66.208,66.241,66.202,66.218,1342910000.0
2009-08-05 21:15:00,66.231,66.302,66.209,66.264,1251860000.0
2009-08-05 21:30:00,66.272,66.272,66.181,66.199,1434830000.0
2009-08-05 21:45:00,66.216,66.25,66.194,66.219,1676270000.0
2009-08-05 22:00:00,66.222,66.236,66.19,66.199,1227880000.0
2009-08-05 22:15:00,66.228,66.247,66.2,66.238,858480000.0
2009-08-05 22:30:00,66.233,66.238,66.199,66.213,937460000.0
2009-08-05 22:45:00,66.232,66.24,66.204,66.211,1156820000.0
2009-08-05 23:00:00,66.213,66.215,66.161,66.175,1222620000.0
2009-08-05 23:15:00,66.185,66.185,66.143,66.165,977980000.0
2009-08-05 23:30:00,66.154,66.157,66.104,66.129,825390000.0
2009-08-05 23:45:00,66.154,66.179,66.122,66.148,811300000.0
2009-08-06 00:00:00,66.15,66.172,66.105,66.119,757140000.0
2009-08-06 00:15:00,66.136,66.139,66.094,66.102,1108180000.0
2009-08-06 00:30:00,66.102,66.165,66.083,66.165,1116620000.0
2009-08-06 00:45:00,66.191,66.194,66.137,66.188,1053790000.0
2009-08-06 01:00:00,66.197,66.229,66.149,66.209,935990000.0
2009-08-06 01:15:00,66.2,66.209,66.155,66.177,895810000.0
2009-08-06 01:30:00,66.195,66.195,66.135,66.161,985050000.0
2009-08-06 01:45:00,66.152,66.156,66.067,66.086,990490000.0
2009-08-06 02:00:00,66.124,66.158,66.101,66.132,866090000.0
2009-08-06 02:15:00,66.144,66.184,66.119,66.178,973240000.0
2009-08-06 02:30:00,66.184,66.251,66.164,66.218,884650000.0
2009-08-06 02:45:00,66.22,66.25,66.162,66.218,1209390000.0
2009-08-06 03:00:00,66.237,66.357,66.217,66.346,974710000.0
2009-08-06 03:15:00,66.355,66.381,66.31,66.344,1037820000.0
2009-08-06 03:30:00,66.342,66.468,66.3,66.304,696340000.0
2009-08-06 03:45:00,66.336,66.37,66.276,66.307,851570000.0
2009-08-06 04:00:00,66.317,66.341,66.275,66.298,1005490000.0
2009-08-06 04:15:00,66.306,66.316,66.25,66.291,706880000.0
2009-08-06 04:30:00,66.293,66.293,66.159,66.205,886620000.0
2009-08-06 04:45:00,66.209,66.263,66.175,66.239,778320000.0
2009-08-06 05:00:00,66.244,66.247,66.196,66.237,971700000.0
2009-08-06 05:15:00,66.238,66.264,66.203,66.248,834650000.0
2009-08-06 05:30:00,66.256,66.284,66.231,66.278,789880000.0
2009-08-06 05:45:00,66.305,66.305,66.236,66.276,999150000.0
2009-08-06 06:00:00,66.283,66.298,66.25,66.272,1166990000.0
2009-08-06 06:15:00,66.276,66.287,66.231,66.272,1035280000.0
2009-08-06 06:30:00,66.286,66.315,66.271,66.286,1037250000.0
2009-08-06 06:45:00,66.297,66.334,66.274,66.321,952790000.0
2009-08-06 07:00:00,66.321,66.325,66.263,66.298,843420000.0
2009-08-06 07:15:00,66.298,66.334,66.29,66.319,933670000.0
2009-08-06 07:30:00,66.332,66.332,66.289,66.289,1028260000.0
2009-08-06 07:45:00,66.304,66.356,66.285,66.328,1278150000.0
2009-08-06 08:00:00,66.345,66.396,66.313,66.379,948790000.0
2009-08-06 08:15:00,66.392,66.413,66.356,66.362,1101310000.0
2009-08-06 08:30:00,66.369,66.393,66.328,66.337,994450000.0
2009-08-06 08:45:00,66.362,66.38,66.303,66.34,1029220000.0
2009-08-06 09:00:00,66.351,66.351,66.296,66.313,1000210000.0
2009-08-06 09:15:00,66.325,66.325,66.254,66.291,1272260000.0
2009-08-06 09:30:00,66.315,66.361,66.282,66.348,941980000.0
2009-08-06 09:45:00,66.349,66.39,66.324,66.382,198150000.0
2009-08-06 10:00:00,66.39,66.451,66.352,66.441,216630000.0
2009-08-06 10:15:00,66.453,66.549,66.437,66.5,231180000.0
2009-08-06 10:30:00,66.51,66.517,66.442,66.485,230240000.0
2009-08-06 10:45:00,66.515,66.522,66.412,66.444,219960000.0
2009-08-06 11:00:00,66.449,66.493,66.412,66.435,197370000.0
2009-08-06 11:15:00,66.453,66.473,66.418,66.442,234280000.0
2009-08-06 11:30:00,66.461,66.472,66.428,66.451,205850000.0
2009-08-06 11:45:00,66.459,66.463,66.396,66.419,200110000.0
2009-08-06 12:00:00,66.433,66.461,66.403,66.413,223350000.0
2009-08-06 12:15:00,66.414,66.603,66.403,66.603,233440000.0
2009-08-06 12:30:00,66.597,66.603,66.487,66.557,224660000.0
2009-08-06 12:45:00,66.557,66.557,66.505,66.541,234620000.0
2009-08-06 13:00:00,66.518,66.54,66.414,66.485,225460000.0
2009-08-06 13:15:00,66.493,66.506,66.436,66.478,227680000.0
2009-08-06 13:30:00,66.49,66.525,66.472,66.484,215840000.0
2009-08-06 13:45:00,66.479,66.514,66.465,66.49,243130000.0
2009-08-06 14:00:00,66.512,66.533,66.454,66.508,228860000.0
2009-08-06 14:15:00,66.525,66.576,66.463,66.463,235540000.0
2009-08-06 14:30:00,66.565,66.757,66.546,66.708,211320000.0
2009-08-06 14:45:00,66.693,66.749,66.628,66.674,205650000.0
2009-08-06 15:00:00,66.672,66.686,66.559,66.593,214760000.0
2009-08-06 15:15:00,66.602,66.649,66.564,66.637,208470000.0
2009-08-06 15:30:00,66.641,66.652,66.563,66.598,1046810000.0
2009-08-06 15:45:00,66.608,66.608,66.47,66.491,1442670000.0
2009-08-06 16:00:00,66.501,66.522,66.432,66.491,1143120000.0
2009-08-06 16:15:00,66.474,66.504,66.377,66.491,1444040000.0
2009-08-06 16:30:00,66.502,66.54,66.464,66.508,1633940000.0
2009-08-06 16:45:00,66.516,66.535,66.476,66.514,1353420000.0
2009-08-06 17:00:00,66.541,66.586,66.495,66.529,1289790000.0
2009-08-06 17:15:00,66.545,66.575,66.511,66.511,1469280000.0
2009-08-06 17:30:00,66.534,66.541,66.494,66.538,1356350000.0
2009-08-06 17:45:00,66.552,66.564,66.487,66.496,1250910000.0
2009-08-06 18:00:00,66.519,66.524,66.445,66.458,1159100000.0
2009-08-06 18:15:00,66.465,66.529,66.434,66.496,946650000.0
2009-08-06 18:30:00,66.503,66.522,66.432,66.5,898080000.0
2009-08-06 18:45:00,66.514,66.523,66.452,66.47,915910000.0
2009-08-06 19:00:00,66.474,66.607,66.453,66.578,1184520000.0
2009-08-06 19:15:00,66.584,66.61,66.516,66.585,1354950000.0
2009-08-06 19:30:00,66.595,66.6,66.505,66.507,1170780000.0
2009-08-06 19:45:00,66.521,66.557,66.436,66.439,1075610000.0
2009-08-06 20:00:00,66.446,66.469,66.389,66.432,1128830000.0
2009-08-06 20:15:00,66.434,66.454,66.395,66.437,1101950000.0
2009-08-06 20:30:00,66.445,66.464,66.341,66.388,1343270000.0
2009-08-06 20:45:00,66.391,66.427,66.34,66.383,1330790000.0
2009-08-06 21:00:00,66.399,66.411,66.356,66.394,1366790000.0
2009-08-06 21:15:00,66.402,66.436,66.373,66.381,1241630000.0
2009-08-06 21:30:00,66.397,66.397,66.334,66.382,1400130000.0
2009-08-06 21:45:00,66.4,66.4,66.312,66.32,1672580000.0
2009-08-06 22:00:00,66.335,66.382,66.303,66.339,1282040000.0
2009-08-06 22:15:00,66.368,66.374,66.319,66.335,1186020000.0
2009-08-06 22:30:00,66.341,66.36,66.32,66.358,1189050000.0
2009-08-06 22:45:00,66.369,66.402,66.351,66.373,962110000.0
2009-08-06 23:00:00,66.394,66.397,66.347,66.365,1099670000.0
2009-08-06 23:15:00,66.379,66.404,66.362,66.366,714860000.0
2009-08-06 23:30:00,66.383,66.387,66.339,66.379,824310000.0
2009-08-06 23:45:00,66.368,66.386,66.339,66.339,756550000.0
2009-08-07 00:00:00,66.425,66.425,66.311,66.338,771550000.0
2009-08-07 00:15:00,66.368,66.387,66.331,66.382,1145820000.0
2009-08-07 00:30:00,66.385,66.452,66.381,66.42,1185930000.0
2009-08-07 00:45:00,66.432,66.453,66.408,66.438,993980000.0
2009-08-07 01:00:00,66.426,66.488,66.398,66.484,987390000.0
2009-08-07 01:15:00,66.479,66.485,66.425,66.435,985220000.0
2009-08-07 01:30:00,66.436,66.442,66.397,66.437,1178730000.0
2009-08-07 01:45:00,66.458,66.523,66.429,66.467,1095410000.0
2009-08-07 02:00:00,66.507,66.507,66.42,66.454,940140000.0
2009-08-07 02:15:00,66.466,66.466,66.402,66.429,1010860000.0
2009-08-07 02:30:00,66.429,66.435,66.371,66.393,959250000.0
2009-08-07 02:45:00,66.39,66.471,66.382,66.437,1299950000.0
2009-08-07 03:00:00,66.443,66.443,66.399,66.427,1067590000.0
2009-08-07 03:15:00,66.438,66.45,66.396,66.435,1000000000.0
2009-08-07 03:30:00,66.434,66.45,66.378,66.381,680370000.0
2009-08-07 03:45:00,66.391,66.393,66.283,66.336,808520000.0
2009-08-07 04:00:00,66.346,66.375,66.277,66.28,963570000.0
2009-08-07 04:15:00,66.292,66.304,66.241,66.285,684670000.0
2009-08-07 04:30:00,66.297,66.365,66.271,66.331,823130000.0
2009-08-07 04:45:00,66.35,66.353,66.303,66.327,764260000.0
2009-08-07 05:00:00,66.327,66.334,66.292,66.299,912690000.0
2009-08-07 05:15:00,66.314,66.342,66.281,66.331,974090000.0
2009-08-07 05:30:00,66.341,66.352,66.293,66.327,840910000.0
2009-08-07 05:45:00,66.336,66.366,66.319,66.347,954040000.0
2009-08-07 06:00:00,66.36,66.365,66.323,66.339,1148910000.0
2009-08-07 06:15:00,66.338,66.384,66.326,66.345,891440000.0
2009-08-07 06:30:00,66.347,66.366,66.318,66.339,897180000.0
2009-08-07 06:45:00,66.346,66.377,66.34,66.371,1008380000.0
2009-08-07 07:00:00,66.366,66.409,66.348,66.376,838540000.0
2009-08-07 07:15:00,66.385,66.387,66.333,66.354,1019430000.0
2009-08-07 07:30:00,66.362,66.403,66.34,66.391,1039670000.0
2009-08-07 07:45:00,66.4,66.435,66.376,66.415,1319390000.0
2009-08-07 08:00:00,66.425,66.425,66.375,66.38,1017090000.0
2009-08-07 08:15:00,66.391,66.401,66.318,66.363,1072730000.0
2009-08-07 08:30:00,66.364,66.38,66.278,66.299,981910000.0
2009-08-07 08:45:00,66.325,66.379,66.284,66.34,1032830000.0
2009-08-07 09:00:00,66.353,66.401,66.326,66.388,992150000.0
2009-08-07 09:15:00,66.402,66.453,66.36,66.418,1249370000.0
2009-08-07 09:30:00,66.415,66.436,66.384,66.387,924980000.0
2009-08-07 09:45:00,66.391,66.402,66.327,66.344,193090000.0
2009-08-07 10:00:00,66.353,66.368,66.274,66.322,208120000.0
2009-08-07 10:15:00,66.332,66.332,66.216,66.247,194740000.0
2009-08-07 10:30:00,66.228,66.244,66.132,66.175,208510000.0
2009-08-07 10:45:00,66.196,66.233,66.155,66.179,202710000.0
2009-08-07 11:00:00,66.195,66.22,66.133,66.216,204490000.0
2009-08-07 11:15:00,66.22,66.24,66.189,66.232,207370000.0
2009-08-07 11:30:00,66.229,66.229,66.117,66.132,226760000.0
2009-08-07 11:45:00,66.154,66.174,66.131,66.174,201200000.0
2009-08-07 12:00:00,66.182,66.212,66.154,66.2,216860000.0
2009-08-07 12:15:00,66.206,66.269,66.195,66.264,210780000.0
2009-08-07 12:30:00,66.277,66.277,66.212,66.244,180990000.0
2009-08-07 12:45:00,66.261,66.271,66.185,66.196,244470000.0
2009-08-07 13:00:00,66.192,66.261,66.168,66.249,213460000.0
2009-08-07 13:15:00,66.241,66.253,66.199,66.217,243040000.0
2009-08-07 13:30:00,66.237,66.293,66.222,66.292,221210000.0
2009-08-07 13:45:00,66.294,66.401,66.275,66.368,236610000.0
2009-08-07 14:00:00,66.38,66.409,66.326,66.329,240350000.0
2009-08-07 14:15:00,66.342,66.393,66.306,66.336,228020000.0
2009-08-07 14:30:00,66.451,67.21,66.451,67.131,221180000.0
2009-08-07 14:45:00,67.134,67.33,67.038,67.06,201150000.0
2009-08-07 15:00:00,67.079,67.223,67.053,67.21,222620000.0
2009-08-07 15:15:00,67.199,67.312,67.164,67.28,212440000.0
2009-08-07 15:30:00,67.269,67.368,67.22,67.228,1023430000.0
2009-08-07 15:45:00,67.225,67.399,67.225,67.363,1447070000.0
2009-08-07 16:00:00,67.334,67.356,67.246,67.346,1172600000.0
2009-08-07 16:15:00,67.353,67.547,67.333,67.531,1414170000.0
2009-08-07 16:30:00,67.542,67.645,67.482,67.638,1665870000.0
2009-08-07 16:45:00,67.646,67.681,67.568,67.611,1332520000.0
2009-08-07 17:00:00,67.63,67.715,67.589,67.625,1302870000.0
2009-08-07 17:15:00,67.64,67.689,67.611,67.663,1438030000.0
2009-08-07 17:30:00,67.685,67.74,67.654,67.729,1342430000.0
2009-08-07 17:45:00,67.733,67.841,67.675,67.773,1260240000.0
2009-08-07 18:00:00,67.785,67.846,67.717,67.72,1128950000.0
2009-08-07 18:15:00,67.722,67.735,67.634,67.684,947930000.0
2009-08-07 18:30:00,67.696,67.731,67.675,67.7,928400000.0
2009-08-07 18:45:00,67.715,67.715,67.656,67.686,913470000.0
2009-08-07 19:00:00,67.706,67.74,67.678,67.723,1193020000.0
2009-08-07 19:15:00,67.736,67.782,67.706,67.759,1352520000.0
2009-08-07 19:30:00,67.764,67.804,67.734,67.749,1193950000.0
2009-08-07 19:45:00,67.765,67.798,67.729,67.746,1081940000.0
2009-08-07 20:00:00,67.758,67.796,67.741,67.785,1122800000.0
2009-08-07 20:15:00,67.795,67.795,67.718,67.756,1071270000.0
2009-08-07 20:30:00,67.767,67.782,67.673,67.707,1336180000.0
2009-08-07 20:45:00,67.723,67.76,67.662,67.702,1325070000.0
2009-08-07 21:00:00,67.714,67.722,67.604,67.619,1401450000.0
2009-08-07 21:15:00,67.628,67.675,67.579,67.659,1275940000.0
2009-08-07 21:30:00,67.66,67.664,67.598,67.609,1323370000.0
2009-08-07 21:45:00,67.625,67.679,67.604,67.645,1686930000.0
2009-08-07 22:00:00,67.646,67.652,67.613,67.636,1248650000.0
2009-08-07 22:15:00,67.646,67.646,67.594,67.635,1067530000.0
2009-08-07 22:30:00,67.641,67.664,67.601,67.64,1228800000.0
2009-08-07 22:45:00,67.645,67.704,67.608,67.675,1116860000.0
2009-08-10 02:00:00,67.522,67.584,67.497,67.548,1095100000.0
2009-08-10 02:15:00,67.553,67.601,67.515,67.533,1157670000.0
2009-08-10 02:30:00,67.549,67.583,67.474,67.513,1155230000.0
2009-08-10 02:45:00,67.529,67.529,67.45,67.492,1005920000.0
2009-08-10 03:00:00,67.51,67.552,67.413,67.445,1112890000.0
2009-08-10 03:15:00,67.442,67.48,67.405,67.466,1257860000.0
2009-08-10 03:30:00,67.482,67.556,67.456,67.549,1234310000.0
2009-08-10 03:45:00,67.551,67.552,67.469,67.504,807650000.0
2009-08-10 04:00:00,67.512,67.569,67.494,67.569,872720000.0
2009-08-10 04:15:00,67.586,67.635,67.51,67.616,830220000.0
2009-08-10 04:30:00,67.611,67.658,67.539,67.564,1067390000.0
2009-08-10 04:45:00,67.582,67.593,67.509,67.536,1257660000.0
2009-08-10 05:00:00,67.552,67.552,67.483,67.524,1229110000.0
2009-08-10 05:15:00,67.538,67.538,67.483,67.492,1241710000.0
2009-08-10 05:30:00,67.508,67.52,67.452,67.466,1214490000.0
2009-08-10 05:45:00,67.481,67.52,67.461,67.518,1321340000.0
2009-08-10 06:00:00,67.531,67.537,67.484,67.501,1663580000.0
2009-08-10 06:15:00,67.489,67.551,67.48,67.511,1433130000.0
2009-08-10 06:30:00,67.517,67.527,67.427,67.433,1246980000.0
2009-08-10 06:45:00,67.453,67.498,67.429,67.498,1417490000.0
2009-08-10 07:00:00,67.494,67.57,67.473,67.534,1333960000.0
2009-08-10 07:15:00,67.531,67.561,67.514,67.539,1319060000.0
2009-08-10 07:30:00,67.541,67.581,67.525,67.557,1109810000.0
2009-08-10 07:45:00,67.564,67.601,67.49,67.516,1115670000.0
2009-08-10 08:00:00,67.53,67.56,67.475,67.536,1088230000.0
2009-08-10 08:15:00,67.544,67.568,67.503,67.516,1185190000.0
2009-08-10 08:30:00,67.535,67.565,67.493,67.526,1344040000.0
2009-08-10 08:45:00,67.541,67.553,67.493,67.536,1160680000.0
2009-08-10 09:00:00,67.551,67.551,67.469,67.508,919750000.0
2009-08-10 09:15:00,67.526,67.58,67.503,67.575,919660000.0
2009-08-10 09:30:00,67.58,67.622,67.516,67.533,963220000.0
2009-08-10 09:45:00,67.542,67.564,67.481,67.562,1168150000.0
2009-08-10 10:00:00,67.576,67.592,67.538,67.548,1283460000.0
2009-08-10 10:15:00,67.561,67.603,67.506,67.54,1322570000.0
2009-08-10 10:30:00,67.546,67.564,67.515,67.539,1462750000.0
2009-08-10 10:45:00,67.546,67.564,67.484,67.511,1282820000.0
2009-08-10 11:00:00,67.523,67.535,67.457,67.47,1355650000.0
2009-08-10 11:15:00,67.482,67.502,67.446,67.466,1649940000.0
2009-08-10 11:30:00,67.482,67.507,67.453,67.473,1424470000.0
2009-08-10 11:45:00,67.47,67.484,67.446,67.458,1148950000.0
2009-08-10 12:00:00,67.468,67.487,67.439,67.453,1472790000.0
2009-08-10 12:15:00,67.462,67.484,67.43,67.44,1052370000.0
2009-08-10 12:30:00,67.454,67.47,67.386,67.419,180290000.0
2009-08-10 12:45:00,67.432,67.433,67.35,67.36,193700000.0
2009-08-10 13:00:00,67.358,67.37,67.309,67.341,177280000.0
2009-08-10 13:15:00,67.356,67.432,67.334,67.398,177150000.0
2009-08-10 13:30:00,67.411,67.485,67.405,67.463,210400000.0
2009-08-10 13:45:00,67.461,67.493,67.433,67.447,206990000.0
2009-08-10 14:00:00,67.441,67.441,67.355,67.405,202330000.0
2009-08-10 14:15:00,67.399,67.428,67.34,67.36,193040000.0
2009-08-10 14:30:00,67.36,67.379,67.294,67.3,222860000.0
2009-08-10 14:45:00,67.327,67.413,67.313,67.402,222530000.0
2009-08-10 15:00:00,67.424,67.428,67.376,67.386,233120000.0
2009-08-10 15:15:00,67.386,67.403,67.349,67.366,196640000.0
2009-08-10 15:30:00,67.37,67.458,67.351,67.443,215540000.0
2009-08-10 15:45:00,67.451,67.471,67.43,67.448,207430000.0
2009-08-10 16:00:00,67.45,67.452,67.379,67.43,196360000.0
2009-08-10 16:15:00,67.428,67.449,67.405,67.44,198140000.0
2009-08-10 16:30:00,67.448,67.449,67.41,67.414,208270000.0
2009-08-10 16:45:00,67.423,67.477,67.39,67.467,207310000.0
2009-08-10 17:00:00,67.47,67.553,67.446,67.475,219090000.0
2009-08-10 17:15:00,67.482,67.494,67.376,67.398,224500000.0
2009-08-10 17:30:00,67.4,67.441,67.382,67.424,175170000.0
2009-08-10 17:45:00,67.439,67.446,67.331,67.357,200690000.0
2009-08-10 18:00:00,67.372,67.395,67.34,67.371,175330000.0
2009-08-10 18:15:00,67.392,67.404,67.294,67.306,908440000.0
2009-08-10 18:30:00,67.303,67.34,67.147,67.218,1228510000.0
2009-08-10 18:45:00,67.221,67.223,67.135,67.154,998770000.0
2009-08-10 19:00:00,67.18,67.195,67.145,67.178,1038380000.0
2009-08-10 19:15:00,67.177,67.222,67.128,67.145,1000330000.0
2009-08-10 19:30:00,67.154,67.183,67.126,67.16,992430000.0
2009-08-10 19:45:00,67.155,67.244,67.145,67.209,935190000.0
2009-08-10 20:00:00,67.198,67.211,67.136,67.18,1305720000.0
2009-08-10 20:15:00,67.193,67.193,67.108,67.156,1036680000.0
2009-08-10 20:30:00,67.166,67.199,67.132,67.189,1018110000.0
2009-08-10 20:45:00,67.192,67.192,67.132,67.141,901920000.0
2009-08-10 21:00:00,67.131,67.185,67.131,67.152,1007860000.0
2009-08-10 21:15:00,67.172,67.221,67.15,67.193,936160000.0
2009-08-10 21:30:00,67.212,67.222,67.16,67.193,1050390000.0
2009-08-10 21:45:00,67.204,67.211,67.161,67.186,1217450000.0
2009-08-10 22:00:00,67.204,67.264,67.165,67.263,1038760000.0
2009-08-10 22:15:00,67.273,67.273,67.224,67.246,875960000.0
2009-08-10 22:30:00,67.254,67.26,67.216,67.216,885150000.0
2009-08-10 22:45:00,67.238,67.272,67.207,67.218,850990000.0
2009-08-10 23:00:00,67.209,67.233,67.19,67.21,680340000.0
2009-08-10 23:15:00,67.24,67.24,67.165,67.183,788430000.0
2009-08-10 23:30:00,67.17,67.186,67.148,67.159,673000000.0
2009-08-10 23:45:00,67.186,67.221,67.154,67.166,962660000.0
2009-08-11 00:00:00,67.166,67.189,67.104,67.118,771600000.0
2009-08-11 00:15:00,67.117,67.169,67.104,67.146,612950000.0
2009-08-11 00:30:00,67.144,67.153,67.094,67.136,1037230000.0
2009-08-11 00:45:00,67.155,67.155,67.033,67.075,1046320000.0
2009-08-11 01:00:00,67.085,67.097,67.003,67.037,1310410000.0
2009-08-11 01:15:00,67.032,67.06,66.979,67.052,1012740000.0
2009-08-11 01:30:00,67.057,67.057,66.994,67.044,1038420000.0
2009-08-11 01:45:00,67.039,67.108,67.024,67.099,937890000.0
2009-08-11 02:00:00,67.11,67.172,67.064,67.149,1080960000.0
2009-08-11 02:15:00,67.173,67.196,67.133,67.133,1141780000.0
2009-08-11 02:30:00,67.14,67.143,67.067,67.086,1173490000.0
2009-08-11 02:45:00,67.078,67.092,67.026,67.08,1017750000.0
2009-08-11 03:00:00,67.074,67.108,67.067,67.079,1108590000.0
2009-08-11 03:15:00,67.081,67.092,67.034,67.063,1274540000.0
2009-08-11 03:30:00,67.055,67.063,67.031,67.054,1263600000.0
2009-08-11 03:45:00,67.051,67.068,67.009,67.039,860840000.0
2009-08-11 04:00:00,67.038,67.051,66.95,66.993,910140000.0
2009-08-11 04:15:00,67.008,67.046,66.979,67.006,852460000.0
2009-08-11 04:30:00,67.007,67.007,66.893,66.896,1143890000.0
2009-08-11 04:45:00,66.894,66.894,66.739,66.863,1254970000.0
2009-08-11 05:00:00,66.857,66.865,66.796,66.843,1244690000.0
2009-08-11 05:15:00,66.844,66.901,66.818,66.856,1471220000.0
2009-08-11 05:30:00,66.87,66.89,66.836,66.882,1177520000.0
2009-08-11 05:45:00,66.883,66.935,66.848,66.867,1290750000.0
2009-08-11 06:00:00,66.857,66.907,66.843,66.882,1529930000.0
2009-08-11 06:15:00,66.89,66.904,66.846,66.873,1538450000.0
2009-08-11 06:30:00,66.866,66.893,66.817,66.829,1364420000.0
2009-08-11 06:45:00,66.84,66.85,66.797,66.846,1474780000.0
2009-08-11 07:00:00,66.843,66.846,66.78,66.83,1330260000.0
2009-08-11 07:15:00,66.834,66.871,66.801,66.825,770900000.0
2009-08-11 07:30:00,66.824,66.919,66.799,66.913,735880000.0
2009-08-11 07:45:00,66.92,66.987,66.903,66.933,510930000.0
2009-08-11 08:00:00,66.931,66.995,66.899,66.966,639620000.0
2009-08-11 08:15:00,66.971,67.044,66.943,67.008,687740000.0
2009-08-11 08:30:00,67.02,67.043,66.955,66.976,1038770000.0
2009-08-11 08:45:00,66.967,67.011,66.916,66.999,525930000.0
2009-08-11 09:00:00,67.004,67.008,66.905,66.962,526840000.0
2009-08-11 09:15:00,66.955,67.07,66.921,67.037,555830000.0
2009-08-11 09:30:00,67.049,67.05,66.958,67.009,520050000.0
2009-08-11 09:45:00,67.009,67.032,66.964,67.019,573670000.0
2009-08-11 10:00:00,67.04,67.07,67.005,67.059,597400000.0
2009-08-11 10:15:00,67.062,67.062,67.0,67.009,949850000.0
2009-08-11 10:30:00,67.024,67.049,66.993,67.01,1156510000.0
2009-08-11 10:45:00,66.991,67.013,66.931,66.97,817170000.0
2009-08-11 11:00:00,66.968,66.989,66.932,66.955,665320000.0
2009-08-11 11:15:00,66.954,66.972,66.911,66.971,864590000.0
2009-08-11 11:30:00,66.972,66.999,66.944,66.968,710590000.0
2009-08-11 11:45:00,66.983,66.996,66.816,66.833,730810000.0
2009-08-11 12:00:00,66.883,66.884,66.661,66.67,816260000.0
2009-08-11 12:15:00,66.674,66.717,66.642,66.672,663780000.0
2009-08-11 12:30:00,66.678,66.737,66.637,66.709,218270000.0
2009-08-11 12:45:00,66.719,66.758,66.687,66.715,213180000.0
2009-08-11 13:00:00,66.728,66.747,66.681,66.71,205980000.0
2009-08-11 13:15:00,66.71,66.77,66.606,66.724,215810000.0
2009-08-11 13:30:00,66.719,66.742,66.644,66.663,218590000.0
2009-08-11 13:45:00,66.63,66.659,66.581,66.637,211600000.0
2009-08-11 14:00:00,66.662,66.725,66.634,66.668,201090000.0
2009-08-11 14:15:00,66.672,66.749,66.665,66.717,197660000.0
2009-08-11 14:30:00,66.729,66.767,66.681,66.766,208810000.0
2009-08-11 14:45:00,66.761,66.771,66.631,66.644,207820000.0
2009-08-11 15:00:00,66.636,66.636,66.456,66.495,198960000.0
2009-08-11 15:15:00,66.5,66.544,66.461,66.505,223460000.0
2009-08-11 15:30:00,66.519,66.562,66.477,66.501,223300000.0
2009-08-11 15:45:00,66.525,66.555,66.45,66.529,234170000.0
2009-08-11 16:00:00,66.538,66.56,66.37,66.433,181970000.0
2009-08-11 16:15:00,66.434,66.457,66.172,66.228,195950000.0
2009-08-11 16:30:00,66.189,66.296,66.175,66.271,199500000.0
2009-08-11 16:45:00,66.26,66.361,66.216,66.219,244040000.0
2009-08-11 17:00:00,66.225,66.243,66.114,66.156,235580000.0
2009-08-11 17:15:00,66.138,66.198,66.091,66.194,211600000.0
2009-08-11 17:30:00,66.228,66.228,66.142,66.207,215790000.0
2009-08-11 17:45:00,66.219,66.233,66.175,66.219,207750000.0
2009-08-11 18:00:00,66.221,66.26,66.199,66.218,214660000.0
2009-08-11 18:15:00,66.237,66.262,66.162,66.204,228490000.0
2009-08-11 18:30:00,66.205,66.212,66.118,66.156,201570000.0
2009-08-11 18:45:00,66.175,66.177,66.11,66.134,198710000.0
2009-08-11 19:00:00,66.149,66.183,66.081,66.096,215840000.0
2009-08-11 19:15:00,66.12,66.16,66.095,66.123,172350000.0
2009-08-11 19:30:00,66.142,66.16,66.097,66.152,206310000.0
2009-08-11 19:45:00,66.153,66.227,66.149,66.187,210540000.0
2009-08-11 20:00:00,66.206,66.245,66.194,66.214,186010000.0
2009-08-11 20:15:00,66.241,66.263,66.213,66.25,198130000.0
2009-08-11 20:30:00,66.257,66.285,66.205,66.228,206180000.0
2009-08-11 20:45:00,66.236,66.292,66.209,66.262,203040000.0
2009-08-11 21:00:00,66.286,66.349,66.255,66.277,195380000.0
2009-08-11 21:15:00,66.297,66.303,66.257,66.268,202210000.0
2009-08-11 21:30:00,66.265,66.268,66.19,66.247,195730000.0
2009-08-11 21:45:00,66.251,66.253,66.19,66.218,181620000.0
2009-08-11 22:00:00,66.213,66.227,66.161,66.193,166640000.0
2009-08-11 22:15:00,66.207,66.221,66.182,66.207,553060000.0
2009-08-11 22:30:00,66.216,66.237,66.194,66.23,923710000.0
2009-08-11 22:45:00,66.241,66.292,66.217,66.244,895870000.0
2009-08-11 23:00:00,66.256,66.27,66.195,66.233,988920000.0
2009-08-11 23:15:00,66.228,66.243,66.194,66.221,1118920000.0
2009-08-11 23:30:00,66.221,66.256,66.179,66.201,905820000.0
2009-08-11 23:45:00,66.212,66.231,66.191,66.199,644000000.0
2009-08-12 00:00:00,66.228,66.277,66.201,66.241,1020640000.0
2009-08-12 00:15:00,66.252,66.296,66.232,66.267,1137070000.0
2009-08-12 00:30:00,66.302,66.305,66.247,66.275,1008440000.0
2009-08-12 00:45:00,66.286,66.295,66.232,66.292,760480000.0
2009-08-12 01:00:00,66.284,66.306,66.262,66.296,945560000.0
2009-08-12 01:15:00,66.288,66.332,66.265,66.285,1335000000.0
2009-08-12 01:30:00,66.312,66.332,66.267,66.299,1040090000.0
2009-08-12 01:45:00,66.294,66.318,66.208,66.208,961610000.0
2009-08-12 02:00:00,66.22,66.301,66.22,66.284,893230000.0
2009-08-12 02:15:00,66.287,66.295,66.224,66.269,837930000.0
2009-08-12 02:30:00,66.286,66.294,66.241,66.275,1023410000.0
2009-08-12 02:45:00,66.273,66.325,66.242,66.242,1210210000.0
2009-08-12 03:00:00,66.262,66.291,66.142,66.15,995610000.0
2009-08-12 03:15:00,66.151,66.164,66.084,66.12,1263410000.0
2009-08-12 03:30:00,66.145,66.165,66.1,66.158,744340000.0
2009-08-12 03:45:00,66.166,66.167,66.113,66.135,1063740000.0
2009-08-12 04:00:00,66.153,66.153,65.911,65.936,809470000.0
2009-08-12 04:15:00,65.914,65.992,65.88,65.957,858610000.0
2009-08-12 04:30:00,65.966,65.997,65.943,65.976,1215760000.0
2009-08-12 04:45:00,65.987,66.003,65.831,65.874,927180000.0
2009-08-12 05:00:00,65.878,65.927,65.855,65.917,1186590000.0
2009-08-12 05:15:00,65.923,65.945,65.903,65.936,865850000.0
2009-08-12 05:30:00,65.943,65.946,65.871,65.888,994800000.0
2009-08-12 05:45:00,65.894,65.945,65.88,65.909,993620000.0
2009-08-12 06:00:00,65.915,65.933,65.887,65.903,1249710000.0
2009-08-12 06:15:00,65.923,65.933,65.895,65.91,1042740000.0
2009-08-12 06:30:00,65.913,65.92,65.768,65.813,934910000.0
2009-08-12 06:45:00,65.821,65.904,65.811,65.871,964420000.0
2009-08-12 07:00:00,65.875,65.924,65.858,65.904,1312610000.0
2009-08-12 07:15:00,65.907,65.922,65.844,65.871,815060000.0
2009-08-12 07:30:00,65.866,65.923,65.853,65.916,1240150000.0
2009-08-12 07:45:00,65.924,65.924,65.836,65.869,603190000.0
2009-08-12 08:00:00,65.873,65.904,65.795,65.842,212050000.0
2009-08-12 08:15:00,65.85,65.872,65.778,65.872,206640000.0
2009-08-12 08:30:00,65.883,65.883,65.748,65.794,221970000.0
2009-08-12 08:45:00,65.799,65.804,65.637,65.74,233570000.0
2009-08-12 09:00:00,65.738,65.792,65.662,65.662,199830000.0
2009-08-12 09:15:00,65.656,65.689,65.621,65.654,220090000.0
2009-08-12 09:30:00,65.679,65.749,65.653,65.685,214290000.0
2009-08-12 09:45:00,65.7,65.7,65.569,65.66,212920000.0
2009-08-12 10:00:00,65.657,65.749,65.643,65.731,242110000.0
2009-08-12 10:15:00,65.756,65.812,65.731,65.774,220410000.0
2009-08-12 10:30:00,65.791,65.899,65.76,65.877,229810000.0
2009-08-12 10:45:00,65.882,66.002,65.858,65.95,233640000.0
2009-08-12 11:00:00,65.955,66.021,65.917,65.987,222560000.0
2009-08-12 11:15:00,65.997,66.074,65.983,66.032,232770000.0
2009-08-12 11:30:00,66.047,66.047,65.913,66.036,238760000.0
2009-08-12 11:45:00,66.032,66.062,65.947,65.993,193440000.0
2009-08-12 12:00:00,66.008,66.174,65.995,66.154,217510000.0
2009-08-12 12:15:00,66.149,66.215,66.115,66.21,243080000.0
2009-08-12 12:30:00,66.214,66.259,66.152,66.212,218350000.0
2009-08-12 12:45:00,66.211,66.242,66.134,66.17,217750000.0
2009-08-12 13:00:00,66.176,66.224,66.138,66.163,203980000.0
2009-08-12 13:15:00,66.159,66.164,66.058,66.078,239000000.0
2009-08-12 13:30:00,66.104,66.141,66.078,66.126,200290000.0
2009-08-12 13:45:00,66.141,66.15,66.057,66.088,229410000.0
2009-08-12 14:00:00,66.096,66.175,66.069,66.136,217890000.0
2009-08-12 14:15:00,66.143,66.173,66.084,66.145,225160000.0
2009-08-12 14:30:00,66.165,66.203,66.117,66.135,229930000.0
2009-08-12 14:45:00,66.137,66.145,66.093,66.115,233910000.0
2009-08-12 15:00:00,66.123,66.166,66.088,66.123,239430000.0
2009-08-12 15:15:00,66.129,66.134,66.075,66.112,195410000.0
2009-08-12 15:30:00,66.122,66.34,66.106,66.331,703260000.0
2009-08-12 15:45:00,66.343,66.48,66.333,66.437,687670000.0
2009-08-12 16:00:00,66.507,66.508,66.405,66.469,585710000.0
2009-08-12 16:15:00,66.481,66.506,66.448,66.502,404190000.0
2009-08-12 16:30:00,66.492,66.511,66.433,66.511,924450000.0
2009-08-12 16:45:00,66.512,66.625,66.488,66.595,604980000.0
2009-08-12 17:00:00,66.618,66.621,66.534,66.599,616470000.0
2009-08-12 17:15:00,66.619,66.684,66.604,66.649,751210000.0
2009-08-12 17:30:00,66.659,66.678,66.552,66.574,887240000.0
2009-08-12 17:45:00,66.571,66.61,66.526,66.59,730120000.0
2009-08-12 18:00:00,66.594,66.612,66.515,66.533,613040000.0
2009-08-12 18:15:00,66.544,66.572,66.513,66.52,763430000.0
2009-08-12 18:30:00,66.543,66.545,66.484,66.545,506060000.0
2009-08-12 18:45:00,66.537,66.643,66.513,66.636,614160000.0
2009-08-12 19:00:00,66.623,66.623,66.515,66.526,492740000.0
2009-08-12 19:15:00,66.537,66.562,66.509,66.556,673370000.0
2009-08-12 19:30:00,66.557,66.562,66.508,66.543,500930000.0
2009-08-12 19:45:00,66.554,66.577,66.511,66.511,946810000.0
2009-08-12 20:00:00,66.529,66.615,66.508,66.615,347090000.0
2009-08-12 20:15:00,66.545,66.915,66.545,66.768,515740000.0
2009-08-12 20:30:00,66.698,66.698,66.255,66.341,607950000.0
2009-08-12 20:45:00,66.354,66.64,66.331,66.637,1261930000.0
2009-08-12 21:00:00,66.646,66.674,66.575,66.602,1488460000.0
2009-08-12 21:15:00,66.604,66.66,66.544,66.566,1181960000.0
2009-08-12 21:30:00,66.573,66.628,66.533,66.582,1417270000.0
2009-08-12 21:45:00,66.606,66.606,66.487,66.496,1572650000.0
2009-08-12 22:00:00,66.508,66.522,66.459,66.468,1184020000.0
2009-08-12 22:15:00,66.482,66.492,66.415,66.438,1155330000.0
2009-08-12 22:30:00,66.45,66.497,66.413,66.496,1346660000.0
2009-08-12 22:45:00,66.513,66.521,66.473,66.494,1290990000.0
2009-08-12 23:00:00,66.518,66.518,66.417,66.488,1202190000.0
2009-08-12 23:15:00,66.498,66.498,66.44,66.457,1149630000.0
2009-08-12 23:30:00,66.456,66.48,66.417,66.457,516560000.0
2009-08-12 23:45:00,66.471,66.484,66.439,66.484,625150000.0
2009-08-13 00:00:00,66.495,66.557,66.473,66.554,862610000.0
2009-08-13 00:15:00,66.556,66.559,66.518,66.555,1256200000.0
2009-08-13 00:30:00,66.563,66.571,66.487,66.565,990330000.0
2009-08-13 00:45:00,66.569,66.581,66.511,66.54,898770000.0
2009-08-13 01:00:00,66.546,66.546,66.468,66.534,1032380000.0
2009-08-13 01:15:00,66.529,66.587,66.527,66.567,1140190000.0
2009-08-13 01:30:00,66.594,66.651,66.56,66.651,1125050000.0
2009-08-13 01:45:00,66.642,66.663,66.563,66.578,1130180000.0
2009-08-13 02:00:00,66.594,66.614,66.462,66.517,881410000.0
2009-08-13 02:15:00,66.514,66.547,66.478,66.53,857720000.0
2009-08-13 02:30:00,66.544,66.627,66.523,66.609,1038480000.0
2009-08-13 02:45:00,66.605,66.621,66.507,66.528,1194070000.0
2009-08-13 03:00:00,66.527,66.603,66.494,66.558,987130000.0
2009-08-13 03:15:00,66.564,66.575,66.506,66.525,1249870000.0
2009-08-13 03:30:00,66.537,66.572,66.374,66.411,740770000.0
2009-08-13 03:45:00,66.435,66.44,66.283,66.348,1065060000.0
2009-08-13 04:00:00,66.368,66.482,66.357,66.437,814530000.0
2009-08-13 04:15:00,66.422,66.485,66.403,66.473,842950000.0
2009-08-13 04:30:00,66.483,66.483,66.431,66.448,1213500000.0
2009-08-13 04:45:00,66.453,66.466,66.386,66.4,1005820000.0
2009-08-13 05:00:00,66.415,66.443,66.361,66.375,1127980000.0
2009-08-13 05:15:00,66.387,66.4,66.357,66.377,839880000.0
2009-08-13 05:30:00,66.393,66.416,66.364,66.388,951730000.0
2009-08-13 05:45:00,66.402,66.402,66.353,66.378,959840000.0
2009-08-13 06:00:00,66.386,66.441,66.361,66.413,1103700000.0
2009-08-13 06:15:00,66.427,66.435,66.372,66.433,1091410000.0
2009-08-13 06:30:00,66.444,66.468,66.41,66.427,862830000.0
2009-08-13 06:45:00,66.439,66.464,66.402,66.438,1023940000.0
2009-08-13 07:00:00,66.447,66.543,66.424,66.543,1396620000.0
2009-08-13 07:15:00,66.544,66.565,66.496,66.522,868200000.0
2009-08-13 07:30:00,66.531,66.564,66.497,66.546,1327360000.0
2009-08-13 07:45:00,66.553,66.601,66.52,66.544,695630000.0
2009-08-13 08:00:00,66.56,66.673,66.535,66.641,227540000.0
2009-08-13 08:15:00,66.653,66.658,66.573,66.658,223340000.0
2009-08-13 08:30:00,66.661,66.668,66.576,66.614,217040000.0
2009-08-13 08:45:00,66.614,66.632,66.558,66.574,233760000.0
2009-08-13 09:00:00,66.574,66.619,66.547,66.619,213680000.0
2009-08-13 09:15:00,66.628,66.643,66.577,66.63,221790000.0
2009-08-13 09:30:00,66.623,66.705,66.613,66.692,197190000.0
2009-08-13 09:45:00,66.684,66.792,66.649,66.76,202170000.0
2009-08-13 10:00:00,66.764,66.794,66.705,66.74,232380000.0
2009-08-13 10:15:00,66.74,66.763,66.713,66.733,223400000.0
2009-08-13 10:30:00,66.75,66.77,66.708,66.762,218870000.0
2009-08-13 10:45:00,66.754,66.813,66.735,66.737,212980000.0
2009-08-13 11:00:00,66.76,66.832,66.737,66.808,224900000.0
2009-08-13 11:15:00,66.819,66.819,66.732,66.783,222030000.0
2009-08-13 11:30:00,66.779,66.779,66.692,66.76,231980000.0
2009-08-13 11:45:00,66.742,66.762,66.581,66.597,211970000.0
2009-08-13 12:00:00,66.61,66.703,66.602,66.643,237200000.0
2009-08-13 12:15:00,66.668,66.708,66.64,66.64,229500000.0
2009-08-13 12:30:00,66.65,66.695,66.648,66.686,208100000.0
2009-08-13 12:45:00,66.706,66.706,66.642,66.687,208730000.0
2009-08-13 13:00:00,66.685,66.715,66.663,66.705,204320000.0
2009-08-13 13:15:00,66.71,66.737,66.692,66.711,242420000.0
2009-08-13 13:30:00,66.732,66.733,66.673,66.722,234180000.0
2009-08-13 13:45:00,66.712,66.751,66.67,66.731,216060000.0
2009-08-13 14:00:00,66.738,66.753,66.657,66.721,201820000.0
2009-08-13 14:15:00,66.732,66.768,66.701,66.701,219080000.0
2009-08-13 14:30:00,66.655,66.655,66.262,66.3,227810000.0
2009-08-13 14:45:00,66.273,66.327,66.209,66.325,225530000.0
2009-08-13 15:00:00,66.35,66.427,66.335,66.38,200770000.0
2009-08-13 15:15:00,66.374,66.391,66.326,66.345,211610000.0
2009-08-13 15:30:00,66.346,66.358,66.117,66.14,705450000.0
2009-08-13 15:45:00,66.159,66.206,65.986,66.055,669520000.0
2009-08-13 16:00:00,66.069,66.137,65.995,66.103,581170000.0
2009-08-13 16:15:00,66.101,66.178,66.072,66.164,399020000.0
2009-08-13 16:30:00,66.186,66.267,66.149,66.251,908720000.0
2009-08-13 16:45:00,66.268,66.272,66.119,66.136,579480000.0
2009-08-13 17:00:00,66.124,66.141,65.975,65.99,607160000.0
2009-08-13 17:15:00,65.988,66.114,65.967,66.114,746950000.0
2009-08-13 17:30:00,66.119,66.175,66.055,66.169,882210000.0
2009-08-13 17:45:00,66.166,66.176,66.115,66.14,728420000.0
2009-08-13 18:00:00,66.152,66.164,66.118,66.152,600390000.0
2009-08-13 18:15:00,66.157,66.185,66.114,66.12,745480000.0
2009-08-13 18:30:00,66.124,66.186,66.107,66.124,517700000.0
2009-08-13 18:45:00,66.139,66.143,66.087,66.087,576700000.0
2009-08-13 19:00:00,66.105,66.124,66.029,66.077,501370000.0
2009-08-13 19:15:00,66.073,66.078,65.898,65.973,676620000.0
2009-08-13 19:30:00,65.975,66.02,65.941,66.02,503150000.0
2009-08-13 19:45:00,66.036,66.036,65.907,65.969,957110000.0
2009-08-13 20:00:00,65.986,65.986,65.876,65.94,360380000.0
2009-08-13 20:15:00,65.952,65.961,65.856,65.937,526490000.0
2009-08-13 20:30:00,65.939,66.022,65.903,66.011,597240000.0
2009-08-13 20:45:00,66.028,66.028,65.922,65.935,1180440000.0
2009-08-13 21:00:00,65.93,66.071,65.909,66.029,1518930000.0
2009-08-13 21:15:00,66.061,66.061,65.991,66.021,1181910000.0
2009-08-13 21:30:00,66.028,66.122,66.013,66.117,1403120000.0
2009-08-13 21:45:00,66.123,66.129,66.075,66.106,1581070000.0
2009-08-13 22:00:00,66.103,66.147,66.061,66.099,1300790000.0
2009-08-13 22:15:00,66.128,66.153,66.079,66.106,1164300000.0
2009-08-13 22:30:00,66.123,66.123,66.074,66.106,1342690000.0
2009-08-13 22:45:00,66.14,66.178,66.093,66.178,1157330000.0
2009-08-13 23:00:00,66.186,66.186,66.103,66.124,1108080000.0
2009-08-13 23:15:00,66.134,66.153,66.102,66.118,1108710000.0
2009-08-13 23:30:00,66.154,66.165,66.12,66.13,797690000.0
2009-08-13 23:45:00,66.175,66.178,66.042,66.042,862160000.0
2009-08-14 00:00:00,66.065,66.087,66.007,66.035,857720000.0
2009-08-14 00:15:00,66.043,66.059,65.986,66.053,1038500000.0
2009-08-14 00:30:00,66.038,66.051,65.989,66.009,1127240000.0
2009-08-14 00:45:00,66.025,66.101,65.992,66.045,1096650000.0
2009-08-14 01:00:00,66.074,66.104,66.044,66.104,925460000.0
2009-08-14 01:15:00,66.094,66.094,66.009,66.027,1168810000.0
2009-08-14 01:30:00,66.045,66.045,65.975,66.025,1158350000.0
2009-08-14 01:45:00,66.013,66.054,65.995,66.024,1144220000.0
2009-08-14 02:00:00,66.034,66.092,66.014,66.092,856740000.0
2009-08-14 02:15:00,66.097,66.198,66.076,66.194,830120000.0
2009-08-14 02:30:00,66.205,66.208,66.162,66.194,1028800000.0
2009-08-14 02:45:00,66.19,66.202,66.094,66.102,1185360000.0
2009-08-14 03:00:00,66.116,66.2,66.073,66.073,950860000.0
2009-08-14 03:15:00,66.092,66.146,66.072,66.099,1236880000.0
2009-08-14 03:30:00,66.125,66.146,66.029,66.077,730570000.0
2009-08-14 03:45:00,66.083,66.149,66.05,66.147,1044440000.0
2009-08-14 04:00:00,66.144,66.162,66.097,66.145,710130000.0
2009-08-14 04:15:00,66.153,66.154,66.117,66.135,827800000.0
2009-08-14 04:30:00,66.143,66.143,66.043,66.077,1344420000.0
2009-08-14 04:45:00,66.083,66.092,66.007,66.014,1010910000.0
2009-08-14 05:00:00,66.025,66.043,65.942,65.955,1154900000.0
2009-08-14 05:15:00,65.962,65.962,65.896,65.915,892750000.0
2009-08-14 05:30:00,65.918,65.941,65.815,65.858,1014590000.0
2009-08-14 05:45:00,65.891,65.975,65.865,65.933,1014730000.0
2009-08-14 06:00:00,65.948,65.982,65.917,65.947,1290960000.0
2009-08-14 06:15:00,65.957,65.984,65.92,65.92,1053440000.0
2009-08-14 06:30:00,65.924,65.981,65.921,65.967,947470000.0
2009-08-14 06:45:00,65.985,66.005,65.943,65.975,950380000.0
2009-08-14 07:00:00,65.98,65.987,65.931,65.987,1355030000.0
2009-08-14 07:15:00,65.988,66.002,65.94,65.951,813040000.0
2009-08-14 07:30:00,65.962,65.987,65.945,65.985,1277850000.0
2009-08-14 07:45:00,65.984,66.042,65.962,66.042,684870000.0
2009-08-14 08:00:00,66.05,66.05,65.912,65.949,189540000.0
2009-08-14 08:15:00,65.97,66.055,65.954,66.036,204500000.0
2009-08-14 08:30:00,66.041,66.041,65.929,65.956,204640000.0
2009-08-14 08:45:00,65.963,66.026,65.934,65.984,234360000.0
2009-08-14 09:00:00,65.982,66.043,65.936,65.969,197360000.0
2009-08-14 09:15:00,65.964,65.964,65.848,65.883,217720000.0
2009-08-14 09:30:00,65.895,65.895,65.685,65.851,207990000.0
2009-08-14 09:45:00,65.876,65.978,65.845,65.904,222490000.0
2009-08-14 10:00:00,65.92,65.944,65.863,65.905,198510000.0
2009-08-14 10:15:00,65.923,65.972,65.899,65.949,195830000.0
2009-08-14 10:30:00,65.951,65.951,65.867,65.911,238370000.0
2009-08-14 10:45:00,65.922,65.924,65.861,65.903,217400000.0
2009-08-14 11:00:00,65.92,65.945,65.89,65.927,199690000.0
2009-08-14 11:15:00,65.932,65.941,65.882,65.896,220760000.0
2009-08-14 11:30:00,65.9,65.9,65.737,65.75,231150000.0
2009-08-14 11:45:00,65.759,65.837,65.727,65.823,212090000.0
2009-08-14 12:00:00,65.823,65.826,65.779,65.791,231960000.0
2009-08-14 12:15:00,65.799,65.808,65.75,65.792,232580000.0
2009-08-14 12:30:00,65.785,65.822,65.742,65.787,218100000.0
2009-08-14 12:45:00,65.803,65.803,65.727,65.784,215250000.0
2009-08-14 13:00:00,65.776,65.793,65.741,65.784,194590000.0
2009-08-14 13:15:00,65.787,65.832,65.769,65.822,227610000.0
2009-08-14 13:30:00,65.833,65.845,65.762,65.783,222380000.0
2009-08-14 13:45:00,65.773,65.773,65.652,65.669,226010000.0
2009-08-14 14:00:00,65.692,65.741,65.655,65.698,204130000.0
2009-08-14 14:15:00,65.73,65.766,65.693,65.746,215560000.0
2009-08-14 14:30:00,65.763,65.763,65.552,65.634,234890000.0
2009-08-14 14:45:00,65.629,65.689,65.598,65.689,242670000.0
2009-08-14 15:00:00,65.693,65.732,65.663,65.695,219090000.0
2009-08-14 15:15:00,65.715,65.715,65.652,65.667,223230000.0
2009-08-14 15:30:00,65.671,65.681,65.557,65.586,719930000.0
2009-08-14 15:45:00,65.566,65.611,65.396,65.46,670090000.0
2009-08-14 16:00:00,65.471,65.471,65.381,65.394,596900000.0
2009-08-14 16:15:00,65.4,65.47,65.37,65.439,447870000.0
2009-08-14 16:30:00,65.435,65.468,65.385,65.444,920620000.0
2009-08-14 16:45:00,65.45,65.479,65.404,65.404,601510000.0
2009-08-14 17:00:00,65.431,65.492,65.385,65.464,619410000.0
2009-08-14 17:15:00,65.465,65.472,65.32,65.345,759420000.0
2009-08-14 17:30:00,65.353,65.456,65.316,65.456,887530000.0
2009-08-14 17:45:00,65.454,65.47,65.403,65.464,715580000.0
2009-08-14 18:00:00,65.481,65.526,65.45,65.492,628060000.0
2009-08-14 18:15:00,65.524,65.631,65.506,65.53,736480000.0
2009-08-14 18:30:00,65.525,65.586,65.489,65.567,495970000.0
2009-08-14 18:45:00,65.572,65.637,65.554,65.617,581670000.0
2009-08-14 19:00:00,65.616,65.646,65.567,65.621,492890000.0
2009-08-14 19:15:00,65.631,65.647,65.585,65.621,694920000.0
2009-08-14 19:30:00,65.621,65.621,65.513,65.539,496900000.0
2009-08-14 19:45:00,65.545,65.551,65.494,65.532,944580000.0
2009-08-14 20:00:00,65.534,65.557,65.504,65.521,356400000.0
2009-08-14 20:15:00,65.524,65.568,65.507,65.556,510120000.0
2009-08-14 20:30:00,65.553,65.617,65.511,65.617,628770000.0
2009-08-14 20:45:00,65.629,65.635,65.568,65.621,1166200000.0
2009-08-14 21:00:00,65.632,65.676,65.604,65.663,1349970000.0
2009-08-14 21:15:00,65.672,65.683,65.636,65.665,1209390000.0
2009-08-14 21:30:00,65.683,65.692,65.654,65.669,1311880000.0
2009-08-14 21:45:00,65.696,65.697,65.596,65.624,1561850000.0
2009-08-14 22:00:00,65.625,65.652,65.599,65.615,1285620000.0
2009-08-14 22:15:00,65.618,65.694,65.597,65.638,1092260000.0
2009-08-14 22:30:00,65.665,65.665,65.617,65.62,1352120000.0
2009-08-14 22:45:00,65.653,65.732,65.619,65.724,1233840000.0
2009-08-17 02:00:00,65.38,65.418,65.305,65.325,1130080000.0
2009-08-17 02:15:00,65.329,65.431,65.303,65.422,1164670000.0
2009-08-17 02:30:00,65.427,65.44,65.301,65.324,1162440000.0
2009-08-17 02:45:00,65.314,65.373,65.294,65.321,1026510000.0
2009-08-17 03:00:00,65.342,65.351,65.285,65.311,1078800000.0
2009-08-17 03:15:00,65.306,65.31,65.228,65.268,1314680000.0
2009-08-17 03:30:00,65.274,65.293,65.209,65.276,1240940000.0
2009-08-17 03:45:00,65.293,65.303,65.242,65.292,867850000.0
2009-08-17 04:00:00,65.316,65.402,65.273,65.362,901550000.0
2009-08-17 04:15:00,65.375,65.38,65.308,65.322,881570000.0
2009-08-17 04:30:00,65.321,65.341,65.257,65.28,1134520000.0
2009-08-17 04:45:00,65.285,65.299,65.223,65.23,1277350000.0
2009-08-17 05:00:00,65.26,65.36,65.232,65.359,1298590000.0
2009-08-17 05:15:00,65.359,65.36,65.3,65.309,1450710000.0
2009-08-17 05:30:00,65.327,65.358,65.293,65.338,1175320000.0
2009-08-17 05:45:00,65.331,65.391,65.324,65.344,1295710000.0
2009-08-17 06:00:00,65.359,65.368,65.316,65.316,1547230000.0
2009-08-17 06:15:00,65.341,65.348,65.304,65.343,1418230000.0
2009-08-17 06:30:00,65.345,65.352,65.3,65.323,1175890000.0
2009-08-17 06:45:00,65.33,65.332,65.265,65.308,1504280000.0
2009-08-17 07:00:00,65.318,65.369,65.283,65.32,1246880000.0
2009-08-17 07:15:00,65.31,65.316,65.18,65.208,618150000.0
2009-08-17 07:30:00,65.208,65.281,65.181,65.216,508060000.0
2009-08-17 07:45:00,65.245,65.248,65.171,65.229,354720000.0
2009-08-17 08:00:00,65.228,65.248,65.149,65.248,938750000.0
2009-08-17 08:15:00,65.227,65.26,65.185,65.22,508760000.0
2009-08-17 08:30:00,65.24,65.261,65.186,65.222,707750000.0
2009-08-17 08:45:00,65.224,65.319,65.205,65.262,478880000.0
2009-08-17 09:00:00,65.259,65.289,65.216,65.238,589540000.0
2009-08-17 09:15:00,65.249,65.355,65.215,65.328,508300000.0
2009-08-17 09:30:00,65.341,65.362,65.301,65.342,748130000.0
2009-08-17 09:45:00,65.344,65.374,65.308,65.315,613960000.0
2009-08-17 10:00:00,65.316,65.318,65.142,65.185,697360000.0
2009-08-17 10:15:00,65.173,65.24,65.063,65.209,855870000.0
2009-08-17 10:30:00,65.211,65.245,65.154,65.198,749320000.0
2009-08-17 10:45:00,65.204,65.23,65.186,65.206,615850000.0
2009-08-17 11:00:00,65.204,65.302,65.152,65.179,590250000.0
2009-08-17 11:15:00,65.194,65.213,65.104,65.137,908680000.0
2009-08-17 11:30:00,65.137,65.199,65.116,65.191,407740000.0
2009-08-17 11:45:00,65.193,65.21,65.134,65.19,568250000.0
2009-08-17 12:00:00,65.2,65.212,65.155,65.167,642560000.0
2009-08-17 12:15:00,65.179,65.2,65.122,65.196,703300000.0
2009-08-17 12:30:00,65.198,65.2,65.078,65.127,191260000.0
2009-08-17 12:45:00,65.148,65.175,65.118,65.145,207550000.0
2009-08-17 13:00:00,65.146,65.159,65.104,65.114,228280000.0
2009-08-17 13:15:00,65.137,65.137,64.995,65.06,234440000.0
2009-08-17 13:30:00,65.069,65.072,65.022,65.043,209670000.0
2009-08-17 13:45:00,65.054,65.065,64.979,64.989,200740000.0
2009-08-17 14:00:00,65.0,65.043,64.979,65.02,204140000.0
2009-08-17 14:15:00,65.023,65.069,64.985,65.064,203550000.0
2009-08-17 14:30:00,65.067,65.181,65.043,65.152,223050000.0
2009-08-17 14:45:00,65.162,65.168,65.08,65.13,199550000.0
2009-08-17 15:00:00,65.151,65.185,65.087,65.161,203840000.0
2009-08-17 15:15:00,65.156,65.158,65.059,65.079,210780000.0
2009-08-17 15:30:00,65.067,65.096,65.001,65.057,218600000.0
2009-08-17 15:45:00,65.047,65.135,65.025,65.093,227810000.0
2009-08-17 16:00:00,65.096,65.13,65.064,65.085,192710000.0
2009-08-17 16:15:00,65.104,65.132,65.064,65.123,218210000.0
2009-08-17 16:30:00,65.125,65.133,65.064,65.078,214210000.0
2009-08-17 16:45:00,65.095,65.1,64.994,65.008,197970000.0
2009-08-17 17:00:00,65.009,65.013,64.842,64.891,221280000.0
2009-08-17 17:15:00,64.889,64.993,64.883,64.953,210000000.0
2009-08-17 17:30:00,64.961,64.976,64.927,64.964,214110000.0
2009-08-17 17:45:00,64.972,65.023,64.932,64.97,219320000.0
2009-08-17 18:00:00,64.987,64.999,64.954,64.978,188680000.0
2009-08-17 18:15:00,64.966,65.007,64.949,64.978,199360000.0
2009-08-17 18:30:00,64.982,64.982,64.883,64.918,198970000.0
2009-08-17 18:45:00,64.925,65.006,64.913,64.978,195430000.0
2009-08-17 19:00:00,64.98,64.985,64.926,64.971,212380000.0
2009-08-17 19:15:00,64.992,65.003,64.942,64.959,204500000.0
2009-08-17 19:30:00,64.973,64.976,64.925,64.943,198970000.0
2009-08-17 19:45:00,64.952,64.952,64.884,64.935,196670000.0
2009-08-17 20:00:00,64.94,64.965,64.911,64.911,692070000.0
2009-08-17 20:15:00,64.931,65.034,64.908,65.025,1301370000.0
2009-08-17 20:30:00,65.032,65.047,65.0,65.005,852470000.0
2009-08-17 20:45:00,65.019,65.054,64.944,65.048,1394460000.0
2009-08-17 21:00:00,65.049,65.071,65.003,65.007,964830000.0
2009-08-17 21:15:00,65.014,65.033,64.973,64.993,985480000.0
2009-08-17 21:30:00,65.009,65.034,64.982,65.001,1071590000.0
2009-08-17 21:45:00,65.015,65.032,64.987,65.0,1297740000.0
2009-08-17 22:00:00,65.001,65.009,64.969,64.997,1064420000.0
2009-08-17 22:15:00,64.987,65.043,64.979,65.01,877120000.0
2009-08-17 22:30:00,65.03,65.04,64.983,65.017,723360000.0
2009-08-17 22:45:00,64.999,65.055,64.98,65.034,1014410000.0
2009-08-17 23:00:00,65.053,65.086,65.04,65.055,1011450000.0
2009-08-17 23:15:00,65.046,65.088,65.014,65.048,1377380000.0
2009-08-17 23:30:00,65.064,65.078,65.031,65.053,926780000.0
2009-08-17 23:45:00,65.068,65.068,65.031,65.052,677120000.0
2009-08-18 00:00:00,65.067,65.071,65.016,65.058,984530000.0
2009-08-18 00:15:00,65.034,65.069,65.029,65.034,722530000.0
2009-08-18 00:30:00,65.047,65.047,64.969,64.976,1326080000.0
2009-08-18 00:45:00,65.003,65.012,64.96,65.005,1002490000.0
2009-08-18 01:00:00,65.005,65.027,64.958,65.009,1211170000.0
2009-08-18 01:15:00,65.017,65.028,64.972,64.984,922880000.0
2009-08-18 01:30:00,64.991,65.027,64.973,65.016,764330000.0
2009-08-18 01:45:00,65.01,65.083,65.003,65.082,799180000.0
2009-08-18 02:00:00,65.086,65.26,65.064,65.256,1115390000.0
2009-08-18 02:15:00,65.264,65.319,65.204,65.208,1150930000.0
2009-08-18 02:30:00,65.225,65.364,65.206,65.362,1028940000.0
2009-08-18 02:45:00,65.365,65.413,65.296,65.299,1279510000.0
2009-08-18 03:00:00,65.337,65.37,65.312,65.337,814100000.0
2009-08-18 03:15:00,65.334,65.439,65.293,65.348,1160310000.0
2009-08-18 03:30:00,65.37,65.569,65.31,65.402,1078420000.0
2009-08-18 03:45:00,65.421,65.495,65.387,65.495,973450000.0
2009-08-18 04:00:00,65.502,65.528,65.459,65.515,772790000.0
2009-08-18 04:15:00,65.506,65.522,65.473,65.508,1269250000.0
2009-08-18 04:30:00,65.527,65.552,65.455,65.484,920580000.0
2009-08-18 04:45:00,65.499,65.52,65.457,65.484,778150000.0
2009-08-18 05:00:00,65.48,65.48,65.345,65.361,1085970000.0
2009-08-18 05:15:00,65.369,65.39,65.284,65.324,867800000.0
2009-08-18 05:30:00,65.318,65.343,65.272,65.334,989670000.0
2009-08-18 05:45:00,65.341,65.35,65.283,65.34,1176740000.0
2009-08-18 06:00:00,65.348,65.355,65.312,65.33,975530000.0
2009-08-18 06:15:00,65.334,65.386,65.305,65.375,1017930000.0
2009-08-18 06:30:00,65.358,65.402,65.345,65.36,1035600000.0
2009-08-18 06:45:00,65.37,65.37,65.256,65.305,712150000.0
2009-08-18 07:00:00,65.32,65.355,65.281,65.321,1033070000.0
2009-08-18 07:15:00,65.317,65.445,65.294,65.435,1318680000.0
2009-08-18 07:30:00,65.441,65.45,65.382,65.396,1236160000.0
2009-08-18 07:45:00,65.416,65.497,65.375,65.477,1007350000.0
2009-08-18 08:00:00,65.483,65.534,65.464,65.498,1039870000.0
2009-08-18 08:15:00,65.505,65.576,65.486,65.576,1085130000.0
2009-08-18 08:30:00,65.588,65.6,65.512,65.532,1332400000.0
2009-08-18 08:45:00,65.56,65.572,65.454,65.484,683260000.0
2009-08-18 09:00:00,65.5,65.65,65.492,65.616,215330000.0
2009-08-18 09:15:00,65.611,65.66,65.588,65.625,215750000.0
2009-08-18 09:30:00,65.621,65.644,65.563,65.6,222020000.0
2009-08-18 09:45:00,65.587,65.601,65.514,65.539,229140000.0
2009-08-18 10:00:00,65.546,65.58,65.534,65.549,1355650000.0
2009-08-18 10:15:00,65.554,65.635,65.523,65.6,1262060000.0
2009-08-18 10:30:00,65.612,65.644,65.567,65.596,1238290000.0
2009-08-18 10:45:00,65.593,65.639,65.556,65.59,1344510000.0
2009-08-18 11:00:00,65.599,65.719,65.577,65.639,1573720000.0
2009-08-18 11:15:00,65.655,65.684,65.609,65.669,1337340000.0
2009-08-18 11:30:00,65.67,65.67,65.582,65.588,1296530000.0
2009-08-18 11:45:00,65.603,65.603,65.446,65.485,1404680000.0
2009-08-18 12:00:00,65.495,65.565,65.475,65.546,1300730000.0
2009-08-18 12:15:00,65.551,65.573,65.503,65.547,1236380000.0
2009-08-18 12:30:00,65.56,65.592,65.534,65.561,1187270000.0
2009-08-18 12:45:00,65.562,65.577,65.523,65.547,868020000.0
2009-08-18 13:00:00,65.556,65.561,65.478,65.499,820980000.0
2009-08-18 13:15:00,65.517,65.545,65.462,65.489,852380000.0
2009-08-18 13:30:00,65.478,65.478,65.382,65.415,1319000000.0
2009-08-18 13:45:00,65.432,65.463,65.412,65.448,1276860000.0
2009-08-18 14:00:00,65.448,65.554,65.424,65.554,1038040000.0
2009-08-18 14:15:00,65.552,65.552,65.473,65.517,1073560000.0
2009-08-18 14:30:00,65.531,65.531,65.22,65.295,1095900000.0
2009-08-18 14:45:00,65.311,65.343,65.155,65.194,1234940000.0
2009-08-18 15:00:00,65.191,65.27,65.165,65.226,1145110000.0
2009-08-18 15:15:00,65.244,65.251,65.166,65.225,1350640000.0
2009-08-18 15:30:00,65.233,65.268,65.174,65.213,1280900000.0
2009-08-18 15:45:00,65.217,65.217,65.109,65.15,1377320000.0
2009-08-18 16:00:00,65.141,65.291,65.141,65.289,1116080000.0
2009-08-18 16:15:00,65.293,65.329,65.265,65.292,1390730000.0
2009-08-18 16:30:00,65.29,65.292,65.204,65.261,1518040000.0
2009-08-18 16:45:00,65.272,65.281,65.206,65.228,1415110000.0
2009-08-18 17:00:00,65.26,65.29,65.223,65.283,1238090000.0
2009-08-18 17:15:00,65.29,65.29,65.187,65.21,1454010000.0
2009-08-18 17:30:00,65.23,65.334,65.182,65.324,1271510000.0
2009-08-18 17:45:00,65.341,65.351,65.298,65.336,1315690000.0
2009-08-18 18:00:00,65.347,65.401,65.313,65.366,1084630000.0
2009-08-18 18:15:00,65.377,65.384,65.332,65.358,983880000.0
2009-08-18 18:30:00,65.371,65.393,65.29,65.339,959570000.0
2009-08-18 18:45:00,65.357,65.406,65.337,65.399,683420000.0
2009-08-18 19:00:00,65.407,65.412,65.313,65.322,1143450000.0
2009-08-18 19:15:00,65.324,65.344,65.293,65.334,1346940000.0
2009-08-18 19:30:00,65.293,65.358,65.288,65.354,1161690000.0
2009-08-18 19:45:00,65.36,65.372,65.319,65.357,972610000.0
2009-08-18 20:00:00,65.363,65.395,65.341,65.341,1103510000.0
2009-08-18 20:15:00,65.366,65.377,65.31,65.337,1007660000.0
2009-08-18 20:30:00,65.338,65.356,65.247,65.305,1440560000.0
2009-08-18 20:45:00,65.315,65.331,65.265,65.324,1333260000.0
2009-08-18 21:00:00,65.335,65.363,65.304,65.354,1456150000.0
2009-08-18 21:15:00,65.378,65.387,65.312,65.33,1136100000.0
2009-08-18 21:30:00,65.336,65.381,65.301,65.376,1469690000.0
2009-08-18 21:45:00,65.384,65.386,65.334,65.362,1670020000.0
2009-08-18 22:00:00,65.378,65.424,65.345,65.417,1381910000.0
2009-08-18 22:15:00,65.424,65.424,65.368,65.381,842610000.0
2009-08-18 22:30:00,65.4,65.4,65.35,65.359,959640000.0
2009-08-18 22:45:00,65.373,65.403,65.348,65.368,1054470000.0
2009-08-18 23:00:00,65.383,65.383,65.292,65.301,1033300000.0
2009-08-18 23:15:00,65.323,65.36,65.29,65.316,1013280000.0
2009-08-18 23:30:00,65.326,65.346,65.291,65.335,785580000.0
2009-08-18 23:45:00,65.344,65.352,65.309,65.338,563130000.0
2009-08-19 00:00:00,65.355,65.355,65.297,65.33,613690000.0
2009-08-19 00:15:00,65.347,65.357,65.326,65.355,740500000.0
2009-08-19 00:30:00,65.372,65.405,65.345,65.399,1221210000.0
2009-08-19 00:45:00,65.385,65.461,65.363,65.419,1104600000.0
2009-08-19 01:00:00,65.434,65.446,65.38,65.437,1024280000.0
2009-08-19 01:15:00,65.446,65.519,65.431,65.496,1108730000.0
2009-08-19 01:30:00,65.505,65.543,65.454,65.495,1092330000.0
2009-08-19 01:45:00,65.523,65.573,65.489,65.499,1134270000.0
2009-08-19 02:00:00,65.495,65.502,65.426,65.463,1055360000.0
2009-08-19 02:15:00,65.485,65.485,65.398,65.449,1088690000.0
2009-08-19 02:30:00,65.467,65.484,65.437,65.457,996700000.0
2009-08-19 02:45:00,65.445,65.455,65.337,65.369,1203770000.0
2009-08-19 03:00:00,65.377,65.386,65.205,65.217,969800000.0
2009-08-19 03:15:00,65.225,65.301,65.207,65.271,1194140000.0
2009-08-19 03:30:00,65.272,65.314,65.233,65.264,1115490000.0
2009-08-19 03:45:00,65.264,65.275,65.155,65.227,990310000.0
2009-08-19 04:00:00,65.214,65.295,65.206,65.295,803830000.0
2009-08-19 04:15:00,65.282,65.355,65.27,65.3,1275940000.0
2009-08-19 04:30:00,65.321,65.321,65.242,65.267,915040000.0
2009-08-19 04:45:00,65.263,65.282,65.213,65.269,737570000.0
2009-08-19 05:00:00,65.274,65.294,65.241,65.257,1114880000.0
2009-08-19 05:15:00,65.275,65.275,65.222,65.24,777970000.0
2009-08-19 05:30:00,65.256,65.256,65.205,65.218,998760000.0
2009-08-19 05:45:00,65.225,65.244,65.201,65.222,1259780000.0
2009-08-19 06:00:00,65.244,65.274,65.215,65.243,788710000.0
2009-08-19 06:15:00,65.265,65.332,65.24,65.324,1009320000.0
2009-08-19 06:30:00,65.326,65.34,65.26,65.276,1042640000.0
2009-08-19 06:45:00,65.283,65.336,65.264,65.327,729140000.0
2009-08-19 07:00:00,65.336,65.336,65.261,65.283,1049960000.0
2009-08-19 07:15:00,65.284,65.284,65.133,65.149,1272120000.0
2009-08-19 07:30:00,65.14,65.141,65.029,65.076,1257680000.0
2009-08-19 07:45:00,65.094,65.094,64.922,65.0,1017080000.0
2009-08-19 08:00:00,65.018,65.067,64.924,64.924,1031150000.0
2009-08-19 08:15:00,64.944,64.978,64.867,64.95,1093410000.0
2009-08-19 08:30:00,64.941,64.958,64.878,64.914,1323200000.0
2009-08-19 08:45:00,64.915,64.915,64.724,64.817,689080000.0
2009-08-19 09:00:00,64.827,64.913,64.79,64.903,217240000.0
2009-08-19 09:15:00,64.908,64.922,64.857,64.919,214210000.0
2009-08-19 09:30:00,64.921,64.921,64.82,64.841,243880000.0
2009-08-19 09:45:00,64.841,64.904,64.808,64.867,225030000.0
2009-08-19 10:00:00,64.9,64.908,64.806,64.86,1363770000.0
2009-08-19 10:15:00,64.854,64.954,64.833,64.899,1310210000.0
2009-08-19 10:30:00,64.92,64.961,64.833,64.89,1247150000.0
2009-08-19 10:45:00,64.907,64.933,64.875,64.886,1386340000.0
2009-08-19 11:00:00,64.9,64.934,64.87,64.932,1612990000.0
2009-08-19 11:15:00,64.932,64.932,64.882,64.917,1322950000.0
2009-08-19 11:30:00,64.915,64.947,64.795,64.94,1294600000.0
2009-08-19 11:45:00,64.95,64.982,64.887,64.923,1414400000.0
2009-08-19 12:00:00,64.924,64.924,64.79,64.832,1309560000.0
2009-08-19 12:15:00,64.833,64.855,64.785,64.811,1219490000.0
2009-08-19 12:30:00,64.815,64.825,64.764,64.769,1181510000.0
2009-08-19 12:45:00,64.804,64.832,64.77,64.832,867190000.0
2009-08-19 13:00:00,64.834,64.888,64.803,64.862,805990000.0
2009-08-19 13:15:00,64.878,64.882,64.81,64.859,897360000.0
2009-08-19 13:30:00,64.873,64.912,64.842,64.906,1301640000.0
2009-08-19 13:45:00,64.903,64.906,64.736,64.736,1307180000.0
2009-08-19 14:00:00,64.751,64.751,64.559,64.633,1016560000.0
2009-08-19 14:15:00,64.635,64.653,64.506,64.555,1093790000.0
2009-08-19 14:30:00,64.577,64.613,64.52,64.598,1099750000.0
2009-08-19 14:45:00,64.624,64.667,64.585,64.659,1210550000.0
2009-08-19 15:00:00,64.673,64.68,64.598,64.61,1150860000.0
2009-08-19 15:15:00,64.599,64.653,64.584,64.64,1341120000.0
2009-08-19 15:30:00,64.655,64.7,64.621,64.657,1308460000.0
2009-08-19 15:45:00,64.662,64.836,64.651,64.799,1400310000.0
2009-08-19 16:00:00,64.803,64.936,64.781,64.811,1125720000.0
2009-08-19 16:15:00,64.812,64.818,64.694,64.733,1411280000.0
2009-08-19 16:30:00,64.75,64.879,64.747,64.807,1545960000.0
2009-08-19 16:45:00,64.814,64.814,64.601,64.633,1418180000.0
2009-08-19 17:00:00,64.651,64.745,64.619,64.701,1234920000.0
2009-08-19 17:15:00,64.715,64.733,64.637,64.684,1470190000.0
2009-08-19 17:30:00,64.69,64.705,64.597,64.611,1278630000.0
2009-08-19 17:45:00,64.632,64.783,64.593,64.759,1315200000.0
2009-08-19 18:00:00,64.771,64.79,64.665,64.763,1087460000.0
2009-08-19 18:15:00,64.783,64.814,64.742,64.806,987080000.0
2009-08-19 18:30:00,64.811,64.811,64.74,64.758,956160000.0
2009-08-19 18:45:00,64.762,64.783,64.711,64.768,789540000.0
2009-08-19 19:00:00,64.792,64.831,64.75,64.827,1088360000.0
2009-08-19 19:15:00,64.836,64.836,64.752,64.761,1297240000.0
2009-08-19 19:30:00,64.795,64.795,64.748,64.761,1235410000.0
2009-08-19 19:45:00,64.78,64.802,64.75,64.8,999160000.0
2009-08-19 20:00:00,64.8,64.814,64.753,64.777,1089570000.0
2009-08-19 20:15:00,64.777,64.845,64.753,64.829,1004120000.0
2009-08-19 20:30:00,64.838,64.874,64.777,64.789,1348860000.0
2009-08-19 20:45:00,64.805,64.834,64.782,64.832,1346510000.0
2009-08-19 21:00:00,64.839,64.839,64.748,64.769,1441100000.0
2009-08-19 21:15:00,64.772,64.796,64.751,64.795,1208990000.0
2009-08-19 21:30:00,64.803,64.816,64.767,64.811,1453330000.0
2009-08-19 21:45:00,64.803,64.864,64.782,64.854,1611090000.0
2009-08-19 22:00:00,64.85,64.926,64.834,64.908,1339290000.0
2009-08-19 22:15:00,64.917,64.918,64.875,64.907,947080000.0
2009-08-19 22:30:00,64.923,64.923,64.851,64.87,1333380000.0
2009-08-19 22:45:00,64.885,64.926,64.88,64.906,864770000.0
2009-08-19 23:00:00,64.915,64.915,64.858,64.88,1042740000.0
2009-08-19 23:15:00,64.896,64.927,64.879,64.897,1133790000.0
2009-08-19 23:30:00,64.909,64.937,64.9,64.917,851050000.0
2009-08-19 23:45:00,64.926,64.935,64.9,64.917,834820000.0
2009-08-20 00:00:00,64.925,64.935,64.9,64.929,630260000.0
2009-08-20 00:15:00,64.927,64.963,64.911,64.937,944350000.0
2009-08-20 00:30:00,64.929,64.943,64.881,64.897,1278710000.0
2009-08-20 00:45:00,64.896,64.918,64.844,64.889,1103100000.0
2009-08-20 01:00:00,64.914,64.914,64.823,64.852,1056800000.0
2009-08-20 01:15:00,64.874,64.895,64.845,64.86,976650000.0
2009-08-20 01:30:00,64.866,64.947,64.851,64.942,1041710000.0
2009-08-20 01:45:00,64.963,65.06,64.942,65.046,1176650000.0
2009-08-20 02:00:00,65.048,65.11,64.989,65.049,1036470000.0
2009-08-20 02:15:00,65.056,65.061,64.974,65.03,1085050000.0
2009-08-20 02:30:00,65.045,65.145,65.017,65.103,981390000.0
2009-08-20 02:45:00,65.103,65.116,65.054,65.087,1255380000.0
2009-08-20 03:00:00,65.093,65.093,64.957,65.006,967880000.0
2009-08-20 03:15:00,64.999,65.091,64.96,65.067,1203170000.0
2009-08-20 03:30:00,65.061,65.184,65.054,65.177,1123610000.0
2009-08-20 03:45:00,65.176,65.214,65.133,65.185,997310000.0
2009-08-20 04:00:00,65.193,65.207,65.147,65.168,807170000.0
2009-08-20 04:15:00,65.166,65.182,65.095,65.127,1292140000.0
2009-08-20 04:30:00,65.137,65.17,65.076,65.09,916860000.0
2009-08-20 04:45:00,65.083,65.093,65.025,65.063,741910000.0
2009-08-20 05:00:00,65.077,65.137,65.065,65.102,1029930000.0
2009-08-20 05:15:00,65.114,65.172,65.108,65.157,821610000.0
2009-08-20 05:30:00,65.183,65.183,65.126,65.132,968410000.0
2009-08-20 05:45:00,65.159,65.159,65.105,65.148,1267620000.0
2009-08-20 06:00:00,65.159,65.172,65.141,65.159,923210000.0
2009-08-20 06:15:00,65.155,65.176,65.128,65.158,961630000.0
2009-08-20 06:30:00,65.173,65.218,65.137,65.188,1021790000.0
2009-08-20 06:45:00,65.192,65.23,65.149,65.166,714710000.0
2009-08-20 07:00:00,65.168,65.21,65.151,65.184,1016700000.0
2009-08-20 07:15:00,65.174,65.205,65.161,65.195,1248510000.0
2009-08-20 07:30:00,65.211,65.213,65.172,65.178,1061920000.0
2009-08-20 07:45:00,65.204,65.261,65.182,65.244,978670000.0
2009-08-20 08:00:00,65.23,65.262,65.184,65.217,1025030000.0
2009-08-20 08:15:00,65.224,65.272,65.204,65.244,1076990000.0
2009-08-20 08:30:00,65.256,65.335,65.228,65.326,1305050000.0
2009-08-20 08:45:00,65.327,65.368,65.263,65.287,703260000.0
2009-08-20 09:00:00,65.305,65.311,65.215,65.225,222780000.0
2009-08-20 09:15:00,65.228,65.289,65.225,65.263,203520000.0
2009-08-20 09:30:00,65.265,65.269,65.115,65.115,245260000.0
2009-08-20 09:45:00,65.121,65.184,65.112,65.17,208210000.0
2009-08-20 10:00:00,65.171,65.24,65.146,65.219,1333070000.0
2009-08-20 10:15:00,65.216,65.237,65.184,65.23,1249860000.0
2009-08-20 10:30:00,65.239,65.278,65.203,65.225,1220350000.0
2009-08-20 10:45:00,65.226,65.253,65.197,65.221,1350670000.0
2009-08-20 11:00:00,65.223,65.25,65.134,65.148,1581060000.0
2009-08-20 11:15:00,65.149,65.216,65.116,65.14,1305470000.0
2009-08-20 11:30:00,65.164,65.174,65.119,65.144,1285020000.0
2009-08-20 11:45:00,65.148,65.159,65.087,65.148,1392380000.0
2009-08-20 12:00:00,65.151,65.159,65.077,65.126,1167010000.0
2009-08-20 12:15:00,65.128,65.153,65.092,65.144,1154350000.0
2009-08-20 12:30:00,65.146,65.146,65.058,65.081,1140700000.0
2009-08-20 12:45:00,65.08,65.09,65.032,65.065,884240000.0
2009-08-20 13:00:00,65.073,65.086,64.956,64.989,800150000.0
2009-08-20 13:15:00,64.996,65.005,64.924,64.982,895730000.0
2009-08-20 13:30:00,64.99,65.009,64.946,64.97,1339080000.0
2009-08-20 13:45:00,64.991,65.002,64.91,64.913,1302980000.0
2009-08-20 14:00:00,64.934,65.014,64.905,65.014,1055120000.0
2009-08-20 14:15:00,65.009,65.03,64.951,64.993,1088460000.0
2009-08-20 14:30:00,65.012,65.012,64.788,64.845,1114840000.0
2009-08-20 14:45:00,64.848,64.908,64.803,64.887,1278880000.0
2009-08-20 15:00:00,64.895,64.895,64.803,64.84,1169780000.0
2009-08-20 15:15:00,64.875,64.901,64.818,64.901,1322770000.0
2009-08-20 15:30:00,64.898,65.055,64.832,65.015,1332090000.0
2009-08-20 15:45:00,65.027,65.076,64.971,65.049,1445020000.0
2009-08-20 16:00:00,65.095,65.218,65.013,65.05,1151660000.0
2009-08-20 16:15:00,65.069,65.15,65.044,65.138,1403070000.0
2009-08-20 16:30:00,65.157,65.195,65.127,65.172,1558810000.0
2009-08-20 16:45:00,65.184,65.184,65.123,65.166,1435700000.0
2009-08-20 17:00:00,65.17,65.18,65.088,65.163,1255370000.0
2009-08-20 17:15:00,65.163,65.184,65.123,65.184,1463240000.0
2009-08-20 17:30:00,65.188,65.211,65.081,65.102,1286010000.0
2009-08-20 17:45:00,65.109,65.137,65.082,65.089,1336220000.0
2009-08-20 18:00:00,65.101,65.133,65.052,65.086,1094160000.0
2009-08-20 18:15:00,65.103,65.103,65.021,65.027,994830000.0
2009-08-20 18:30:00,65.039,65.144,64.996,65.13,956650000.0
2009-08-20 18:45:00,65.121,65.173,65.074,65.116,694270000.0
2009-08-20 19:00:00,65.124,65.127,65.072,65.095,1148080000.0
2009-08-20 19:15:00,65.117,65.196,65.106,65.168,1328650000.0
2009-08-20 19:30:00,65.186,65.208,65.129,65.175,1281250000.0
2009-08-20 19:45:00,65.187,65.202,65.153,65.178,934920000.0
2009-08-20 20:00:00,65.183,65.347,65.16,65.319,1099810000.0
2009-08-20 20:15:00,65.325,65.433,65.264,65.29,1025110000.0
2009-08-20 20:30:00,65.297,65.299,65.158,65.286,1438840000.0
2009-08-20 20:45:00,65.294,65.299,65.225,65.281,1338380000.0
2009-08-20 21:00:00,65.29,65.353,65.26,65.336,1439280000.0
2009-08-20 21:15:00,65.344,65.356,65.315,65.339,1149630000.0
2009-08-20 21:30:00,65.347,65.365,65.33,65.357,1479980000.0
2009-08-20 21:45:00,65.366,65.394,65.333,65.375,1668280000.0
2009-08-20 22:00:00,65.376,65.376,65.318,65.328,1265880000.0
2009-08-20 22:15:00,65.332,65.342,65.298,65.329,722890000.0
2009-08-20 22:30:00,65.337,65.348,65.319,65.327,1273990000.0
2009-08-20 22:45:00,65.336,65.372,65.318,65.357,1295810000.0
2009-08-20 23:00:00,65.374,65.379,65.33,65.376,1152230000.0
2009-08-20 23:15:00,65.458,65.458,65.351,65.361,906280000.0
2009-08-20 23:30:00,65.367,65.376,65.338,65.347,816170000.0
2009-08-20 23:45:00,65.363,65.376,65.34,65.358,645940000.0
2009-08-21 00:00:00,65.378,65.396,65.327,65.371,690570000.0
2009-08-21 00:15:00,65.377,65.394,65.34,65.381,957130000.0
2009-08-21 00:30:00,65.394,65.398,65.36,65.371,1174720000.0
2009-08-21 00:45:00,65.386,65.394,65.32,65.34,1121770000.0
2009-08-21 01:00:00,65.348,65.379,65.323,65.365,718410000.0
2009-08-21 01:15:00,65.359,65.366,65.272,65.346,1044890000.0
2009-08-21 01:30:00,65.345,65.375,65.319,65.375,1064460000.0
2009-08-21 01:45:00,65.381,65.381,65.323,65.375,1155580000.0
2009-08-21 02:00:00,65.33,65.345,65.143,65.167,1113180000.0
2009-08-21 02:15:00,65.189,65.222,65.117,65.136,1162900000.0
2009-08-21 02:30:00,65.135,65.193,65.094,65.149,1075980000.0
2009-08-21 02:45:00,65.141,65.226,65.141,65.16,1273610000.0
2009-08-21 03:00:00,65.171,65.171,65.059,65.1,1028700000.0
2009-08-21 03:15:00,65.126,65.126,65.031,65.06,1275490000.0
2009-08-21 03:30:00,65.073,65.111,64.937,65.102,1189900000.0
2009-08-21 03:45:00,65.116,65.133,64.96,64.96,1052260000.0
2009-08-21 04:00:00,64.986,65.101,64.967,65.095,823320000.0
2009-08-21 04:15:00,65.106,65.125,65.052,65.076,1393520000.0
2009-08-21 04:30:00,65.095,65.146,65.058,65.099,980490000.0
2009-08-21 04:45:00,65.125,65.154,65.095,65.128,792870000.0
2009-08-21 05:00:00,65.141,65.141,65.063,65.071,1198130000.0
2009-08-21 05:15:00,65.077,65.077,64.877,64.934,946520000.0
2009-08-21 05:30:00,64.903,64.921,64.716,64.756,1107810000.0
2009-08-21 05:45:00,64.769,64.801,64.687,64.785,1388080000.0
2009-08-21 06:00:00,64.806,64.832,64.771,64.786,961490000.0
2009-08-21 06:15:00,64.799,64.817,64.733,64.75,998390000.0
2009-08-21 06:30:00,64.77,64.804,64.734,64.778,1007510000.0
2009-08-21 06:45:00,64.785,64.796,64.695,64.703,693960000.0
2009-08-21 07:00:00,64.722,64.788,64.662,64.788,1025630000.0
2009-08-21 07:15:00,64.803,64.852,64.754,64.774,1269820000.0
2009-08-21 07:30:00,64.786,64.943,64.764,64.923,1214040000.0
2009-08-21 07:45:00,64.935,64.945,64.874,64.913,978120000.0
2009-08-21 08:00:00,64.912,64.922,64.81,64.845,1016250000.0
2009-08-21 08:15:00,64.848,64.894,64.809,64.825,1050910000.0
2009-08-21 08:30:00,64.835,64.912,64.803,64.907,1303650000.0
2009-08-21 08:45:00,64.901,65.097,64.882,65.097,658930000.0
2009-08-21 09:00:00,65.061,65.183,65.046,65.125,222750000.0
2009-08-21 09:15:00,65.126,65.176,65.091,65.171,185850000.0
2009-08-21 09:30:00,65.19,65.197,65.106,65.123,220540000.0
2009-08-21 09:45:00,65.119,65.136,65.054,65.113,197210000.0
2009-08-21 10:00:00,65.117,65.118,64.998,65.013,1321060000.0
2009-08-21 10:15:00,65.036,65.037,64.933,64.967,1266070000.0
2009-08-21 10:30:00,64.964,65.015,64.933,64.964,1219930000.0
2009-08-21 10:45:00,64.97,65.107,64.964,65.078,1340800000.0
2009-08-21 11:00:00,65.088,65.178,65.053,65.155,1584610000.0
2009-08-21 11:15:00,65.127,65.172,65.113,65.153,1267980000.0
2009-08-21 11:30:00,65.155,65.209,65.11,65.194,1242180000.0
2009-08-21 11:45:00,65.206,65.225,65.145,65.175,1377880000.0
2009-08-21 12:00:00,65.211,65.223,65.154,65.197,1300180000.0
2009-08-21 12:15:00,65.185,65.244,65.123,65.197,1154230000.0
2009-08-21 12:30:00,65.206,65.232,65.169,65.175,1169600000.0
2009-08-21 12:45:00,65.195,65.283,65.166,65.248,855170000.0
2009-08-21 13:00:00,65.245,65.288,65.142,65.149,790100000.0
2009-08-21 13:15:00,65.173,65.226,65.155,65.174,874220000.0
2009-08-21 13:30:00,65.174,65.192,65.059,65.116,1284450000.0
2009-08-21 13:45:00,65.113,65.131,65.076,65.082,1275540000.0
2009-08-21 14:00:00,65.104,65.104,65.033,65.033,1002080000.0
2009-08-21 14:15:00,65.063,65.115,65.027,65.081,1045420000.0
2009-08-21 14:30:00,65.088,65.14,65.06,65.068,1051240000.0
2009-08-21 14:45:00,65.073,65.114,65.037,65.101,1219600000.0
2009-08-21 15:00:00,65.107,65.114,65.043,65.105,1122340000.0
2009-08-21 15:15:00,65.113,65.113,65.025,65.038,1284190000.0
2009-08-21 15:30:00,65.033,65.033,64.895,64.993,1253920000.0
2009-08-21 15:45:00,65.001,65.023,64.911,64.983,1330990000.0
2009-08-21 16:00:00,64.982,65.517,64.982,65.493,1113530000.0
2009-08-21 16:15:00,65.498,65.61,65.474,65.531,1357250000.0
2009-08-21 16:30:00,65.536,65.605,65.485,65.59,1515800000.0
2009-08-21 16:45:00,65.606,65.775,65.606,65.678,1405160000.0
2009-08-21 17:00:00,65.679,65.72,65.619,65.688,1221070000.0
2009-08-21 17:15:00,65.69,65.69,65.597,65.603,1388110000.0
2009-08-21 17:30:00,65.623,65.663,65.593,65.643,1231640000.0
2009-08-21 17:45:00,65.66,65.746,65.622,65.698,1291800000.0
2009-08-21 18:00:00,65.695,65.695,65.57,65.589,1037600000.0
2009-08-21 18:15:00,65.595,65.6,65.556,65.594,939930000.0
2009-08-21 18:30:00,65.593,65.62,65.561,65.618,927150000.0
2009-08-21 18:45:00,65.627,65.707,65.595,65.693,779020000.0
2009-08-21 19:00:00,65.702,65.719,65.651,65.662,1079430000.0
2009-08-21 19:15:00,65.687,65.687,65.621,65.636,1042070000.0
2009-08-21 19:30:00,65.636,65.655,65.53,65.548,1163170000.0
2009-08-21 19:45:00,65.564,65.565,65.491,65.502,1049880000.0
2009-08-21 20:00:00,65.511,65.521,65.462,65.472,1131060000.0
2009-08-21 20:15:00,65.486,65.506,65.46,65.495,1047400000.0
2009-08-21 20:30:00,65.495,65.511,65.469,65.48,1442280000.0
2009-08-21 20:45:00,65.484,65.484,65.394,65.414,1300560000.0
2009-08-21 21:00:00,65.423,65.472,65.403,65.471,1291080000.0
2009-08-21 21:15:00,65.474,65.521,65.429,65.496,1112320000.0
2009-08-21 21:30:00,65.514,65.534,65.483,65.524,1429130000.0
2009-08-21 21:45:00,65.535,65.537,65.482,65.495,1592510000.0
2009-08-21 22:00:00,65.509,65.551,65.494,65.511,1188750000.0
2009-08-21 22:15:00,65.535,65.565,65.514,65.539,894360000.0
2009-08-21 22:30:00,65.555,65.555,65.491,65.507,1412190000.0
2009-08-21 22:45:00,65.517,65.556,65.474,65.484,1274560000.0
2009-08-24 02:00:00,65.748,65.813,65.735,65.795,1144310000.0
2009-08-24 02:15:00,65.797,65.803,65.733,65.767,1074280000.0
2009-08-24 02:30:00,65.75,65.817,65.741,65.81,1117550000.0
2009-08-24 02:45:00,65.812,65.837,65.772,65.787,1061030000.0
2009-08-24 03:00:00,65.782,65.819,65.741,65.814,1101270000.0
2009-08-24 03:15:00,65.819,65.875,65.814,65.847,1281200000.0
2009-08-24 03:30:00,65.852,65.874,65.772,65.815,1152730000.0
2009-08-24 03:45:00,65.825,65.831,65.781,65.81,875060000.0
2009-08-24 04:00:00,65.822,65.822,65.738,65.819,901430000.0
2009-08-24 04:15:00,65.823,65.823,65.77,65.794,869550000.0
2009-08-24 04:30:00,65.799,65.817,65.783,65.801,1123650000.0
2009-08-24 04:45:00,65.815,65.913,65.797,65.891,1235960000.0
2009-08-24 05:00:00,65.884,65.905,65.844,65.899,1292530000.0
2009-08-24 05:15:00,65.898,65.918,65.875,65.898,1408290000.0
2009-08-24 05:30:00,65.894,65.933,65.877,65.933,960130000.0
2009-08-24 05:45:00,65.939,65.958,65.908,65.929,1384600000.0
2009-08-24 06:00:00,65.931,65.931,65.851,65.903,1666280000.0
2009-08-24 06:15:00,65.903,65.918,65.868,65.873,1434020000.0
2009-08-24 06:30:00,65.894,65.901,65.849,65.861,1227680000.0
2009-08-24 06:45:00,65.876,65.882,65.829,65.859,1448350000.0
2009-08-24 07:00:00,65.859,65.912,65.839,65.898,1336740000.0
2009-08-24 07:15:00,65.902,65.912,65.847,65.865,1440700000.0
2009-08-24 07:30:00,65.865,65.914,65.842,65.902,1042580000.0
2009-08-24 07:45:00,65.927,65.962,65.899,65.954,1115580000.0
2009-08-24 08:00:00,65.977,65.977,65.857,65.897,1022820000.0
2009-08-24 08:15:00,65.889,65.911,65.819,65.871,1268210000.0
2009-08-24 08:30:00,65.887,65.96,65.864,65.897,1348390000.0
2009-08-24 08:45:00,65.893,65.893,65.696,65.741,1149750000.0
2009-08-24 09:00:00,65.747,65.765,65.675,65.725,818470000.0
2009-08-24 09:15:00,65.726,65.881,65.723,65.823,996150000.0
2009-08-24 09:30:00,65.822,65.863,65.799,65.826,1001330000.0
2009-08-24 09:45:00,65.834,65.966,65.822,65.927,1143190000.0
2009-08-24 10:00:00,65.927,65.955,65.843,65.955,1358140000.0
2009-08-24 10:15:00,65.954,65.961,65.789,65.812,1294040000.0
2009-08-24 10:30:00,65.804,65.822,65.728,65.758,1529340000.0
2009-08-24 10:45:00,65.758,65.837,65.727,65.808,1299910000.0
2009-08-24 11:00:00,65.81,65.828,65.775,65.811,1465550000.0
2009-08-24 11:15:00,65.823,65.904,65.799,65.837,1576980000.0
2009-08-24 11:30:00,65.837,65.863,65.784,65.859,1427260000.0
2009-08-24 11:45:00,65.865,65.88,65.8,65.828,1171450000.0
2009-08-24 12:00:00,65.829,65.836,65.776,65.823,1415790000.0
2009-08-24 12:15:00,65.827,65.843,65.799,65.824,1281480000.0
2009-08-24 12:30:00,65.828,65.872,65.813,65.856,1249060000.0
2009-08-24 12:45:00,65.864,65.873,65.822,65.846,1125640000.0
2009-08-24 13:00:00,65.855,65.856,65.766,65.78,1229490000.0
2009-08-24 13:15:00,65.786,65.788,65.702,65.733,1098390000.0
2009-08-24 13:30:00,65.731,65.738,65.671,65.699,1053190000.0
2009-08-24 13:45:00,65.692,65.705,65.616,65.641,1029300000.0
2009-08-24 14:00:00,65.637,65.673,65.538,65.655,1302110000.0
2009-08-24 14:15:00,65.666,65.68,65.601,65.68,1339430000.0
2009-08-24 14:30:00,65.661,65.73,65.61,65.675,866230000.0
2009-08-24 14:45:00,65.693,65.701,65.626,65.66,816560000.0
2009-08-24 15:00:00,65.663,65.741,65.642,65.724,872920000.0
2009-08-24 15:15:00,65.741,65.743,65.633,65.676,1172120000.0
2009-08-24 15:30:00,65.681,65.719,65.637,65.706,1177570000.0
2009-08-24 15:45:00,65.715,65.743,65.625,65.664,1300210000.0
2009-08-24 16:00:00,65.67,65.686,65.545,65.61,1459610000.0
2009-08-24 16:15:00,65.622,65.653,65.565,65.644,1260820000.0
2009-08-24 16:30:00,65.649,65.66,65.599,65.656,1286700000.0
2009-08-24 16:45:00,65.671,65.795,65.652,65.795,1601490000.0
2009-08-24 17:00:00,65.797,65.813,65.661,65.679,1319940000.0
2009-08-24 17:15:00,65.682,65.722,65.574,65.585,1234630000.0
2009-08-24 17:30:00,65.562,65.57,65.468,65.553,1252950000.0
2009-08-24 17:45:00,65.565,65.574,65.454,65.488,1334430000.0
2009-08-24 18:00:00,65.487,65.535,65.464,65.523,190500000.0
2009-08-24 18:15:00,65.538,65.571,65.452,65.493,218770000.0
2009-08-24 18:30:00,65.503,65.522,65.447,65.516,192830000.0
2009-08-24 18:45:00,65.518,65.531,65.449,65.449,191820000.0
2009-08-24 19:00:00,65.436,65.436,65.351,65.384,646160000.0
2009-08-24 19:15:00,65.369,65.39,65.292,65.314,1324680000.0
2009-08-24 19:30:00,65.316,65.395,65.271,65.388,1071830000.0
2009-08-24 19:45:00,65.41,65.41,65.37,65.386,1027300000.0
2009-08-24 20:00:00,65.395,65.459,65.383,65.456,991800000.0
2009-08-24 20:15:00,65.46,65.488,65.431,65.446,1185730000.0
2009-08-24 20:30:00,65.452,65.454,65.408,65.416,1263030000.0
2009-08-24 20:45:00,65.418,65.455,65.399,65.426,1004570000.0
2009-08-24 21:00:00,65.424,65.426,65.363,65.386,692330000.0
2009-08-24 21:15:00,65.396,65.405,65.376,65.398,992590000.0
2009-08-24 21:30:00,65.411,65.426,65.379,65.396,960070000.0
2009-08-24 21:45:00,65.4,65.421,65.381,65.409,929970000.0
2009-08-24 22:00:00,65.419,65.435,65.39,65.398,1352850000.0
2009-08-24 22:15:00,65.408,65.427,65.381,65.426,933010000.0
2009-08-24 22:30:00,65.434,65.452,65.417,65.419,750290000.0
2009-08-24 22:45:00,65.446,65.509,65.425,65.479,981880000.0
2009-08-24 23:00:00,65.473,65.497,65.405,65.426,620360000.0
2009-08-24 23:15:00,65.415,65.451,65.367,65.399,816600000.0
2009-08-24 23:30:00,65.378,65.393,65.348,65.382,1304420000.0
2009-08-24 23:45:00,65.396,65.41,65.376,65.389,708740000.0
2009-08-25 00:00:00,65.398,65.468,65.382,65.466,861620000.0
2009-08-25 00:15:00,65.471,65.492,65.382,65.407,1158730000.0
2009-08-25 00:30:00,65.397,65.401,65.332,65.353,1296030000.0
2009-08-25 00:45:00,65.376,65.382,65.324,65.349,1018730000.0
2009-08-25 01:00:00,65.341,65.38,65.317,65.34,1314450000.0
2009-08-25 01:15:00,65.327,65.36,65.29,65.347,1022230000.0
2009-08-25 01:30:00,65.36,65.36,65.29,65.317,1110130000.0
2009-08-25 01:45:00,65.326,65.404,65.316,65.367,1080480000.0
2009-08-25 02:00:00,65.382,65.382,65.313,65.335,895010000.0
2009-08-25 02:15:00,65.333,65.372,65.287,65.289,1260340000.0
2009-08-25 02:30:00,65.303,65.303,65.195,65.238,1028190000.0
2009-08-25 02:45:00,65.225,65.242,65.126,65.141,1101930000.0
2009-08-25 03:00:00,65.168,65.21,65.157,65.185,1009660000.0
2009-08-25 03:15:00,65.184,65.253,65.139,65.229,1025920000.0
2009-08-25 03:30:00,65.223,65.243,65.181,65.21,1035350000.0
2009-08-25 03:45:00,65.222,65.229,65.151,65.179,1002850000.0
2009-08-25 04:00:00,65.183,65.193,65.144,65.187,962160000.0
2009-08-25 04:15:00,65.187,65.207,65.088,65.114,1292080000.0
2009-08-25 04:30:00,65.116,65.122,65.028,65.097,1012970000.0
2009-08-25 04:45:00,65.099,65.125,65.062,65.106,991860000.0
2009-08-25 05:00:00,65.108,65.153,65.084,65.133,979220000.0
2009-08-25 05:15:00,65.135,65.135,65.009,65.068,992760000.0
2009-08-25 05:30:00,65.071,65.135,65.046,65.11,1273560000.0
2009-08-25 05:45:00,65.12,65.2,65.105,65.155,893780000.0
2009-08-25 06:00:00,65.144,65.191,65.13,65.175,938410000.0
2009-08-25 06:15:00,65.175,65.221,65.16,65.197,971410000.0
2009-08-25 06:30:00,65.207,65.229,65.178,65.198,1200070000.0
2009-08-25 06:45:00,65.203,65.204,65.151,65.186,1103150000.0
2009-08-25 07:00:00,65.198,65.211,65.079,65.1,1111730000.0
2009-08-25 07:15:00,65.103,65.173,65.063,65.167,1272020000.0
2009-08-25 07:30:00,65.16,65.162,65.104,65.13,1052770000.0
2009-08-25 07:45:00,65.142,65.147,65.049,65.069,1103910000.0
2009-08-25 08:00:00,65.094,65.099,64.948,64.991,987180000.0
2009-08-25 08:15:00,65.009,65.158,64.989,65.115,1112790000.0
2009-08-25 08:30:00,65.118,65.203,65.077,65.151,1181570000.0
2009-08-25 08:45:00,65.161,65.24,65.121,65.213,1240230000.0
2009-08-25 09:00:00,65.21,65.284,65.178,65.224,1239710000.0
2009-08-25 09:15:00,65.217,65.302,65.183,65.299,1183030000.0
2009-08-25 09:30:00,65.308,65.323,65.231,65.258,1176530000.0
2009-08-25 09:45:00,65.278,65.385,65.25,65.371,1174630000.0
2009-08-25 10:00:00,65.377,65.456,65.329,65.405,1536590000.0
2009-08-25 10:15:00,65.404,65.45,65.38,65.404,1440710000.0
2009-08-25 10:30:00,65.403,65.413,65.322,65.364,1232660000.0
2009-08-25 10:45:00,65.361,65.414,65.322,65.371,1403810000.0
2009-08-25 11:00:00,65.376,65.412,65.32,65.323,1219690000.0
2009-08-25 11:15:00,65.347,65.373,65.319,65.351,1382050000.0
2009-08-25 11:30:00,65.374,65.39,65.334,65.357,994100000.0
2009-08-25 11:45:00,65.371,65.381,65.225,65.275,1009730000.0
2009-08-25 12:00:00,65.277,65.303,65.236,65.255,1012730000.0
2009-08-25 12:15:00,65.264,65.273,65.123,65.193,704140000.0
2009-08-25 12:30:00,65.217,65.26,65.158,65.255,1005230000.0
2009-08-25 12:45:00,65.252,65.274,65.214,65.263,1292170000.0
2009-08-25 13:00:00,65.26,65.275,65.192,65.241,1184610000.0
2009-08-25 13:15:00,65.249,65.288,65.2,65.234,999060000.0
2009-08-25 13:30:00,65.239,65.239,65.161,65.202,1010400000.0
2009-08-25 13:45:00,65.215,65.246,65.152,65.228,1063740000.0
2009-08-25 14:00:00,65.223,65.401,65.203,65.362,1337910000.0
2009-08-25 14:15:00,65.333,65.383,65.291,65.305,1118830000.0
2009-08-25 14:30:00,65.305,65.348,65.263,65.326,1256580000.0
2009-08-25 14:45:00,65.328,65.35,65.283,65.298,1138460000.0
2009-08-25 15:00:00,65.3,65.458,65.3,65.394,891710000.0
2009-08-25 15:15:00,65.403,65.403,65.31,65.346,786930000.0
2009-08-25 15:30:00,65.342,65.427,65.297,65.401,868690000.0
2009-08-25 15:45:00,65.417,65.492,65.377,65.462,1272650000.0
2009-08-25 16:00:00,65.499,65.633,65.456,65.468,1237650000.0
2009-08-25 16:15:00,65.504,65.51,65.378,65.39,1011230000.0
2009-08-25 16:30:00,65.364,65.573,65.351,65.573,1051130000.0
2009-08-25 16:45:00,65.585,65.585,65.492,65.492,1007580000.0
2009-08-25 17:00:00,65.51,65.566,65.482,65.556,1277340000.0
2009-08-25 17:15:00,65.567,65.579,65.506,65.548,1152370000.0
2009-08-25 17:30:00,65.551,65.551,65.434,65.468,1213650000.0
2009-08-25 17:45:00,65.478,65.487,65.434,65.463,1338030000.0
2009-08-25 18:00:00,65.456,65.462,65.378,65.402,1074320000.0
2009-08-25 18:15:00,65.417,65.465,65.388,65.453,936340000.0
2009-08-25 18:30:00,65.463,65.474,65.41,65.437,965310000.0
2009-08-25 18:45:00,65.443,65.443,65.342,65.375,753170000.0
2009-08-25 19:00:00,65.382,65.406,65.293,65.309,1055560000.0
2009-08-25 19:15:00,65.305,65.31,65.17,65.226,1324640000.0
2009-08-25 19:30:00,65.233,65.241,65.148,65.237,1245690000.0
2009-08-25 19:45:00,65.232,65.233,65.154,65.159,972330000.0
2009-08-25 20:00:00,65.175,65.194,65.096,65.158,1090370000.0
2009-08-25 20:15:00,65.17,65.265,65.161,65.244,998340000.0
2009-08-25 20:30:00,65.256,65.272,65.202,65.239,1391720000.0
2009-08-25 20:45:00,65.253,65.292,65.216,65.286,1220400000.0
2009-08-25 21:00:00,65.284,65.293,65.235,65.253,1307770000.0
2009-08-25 21:15:00,65.268,65.268,65.223,65.227,931600000.0
2009-08-25 21:30:00,65.243,65.273,65.208,65.272,1432880000.0
2009-08-25 21:45:00,65.277,65.277,65.211,65.228,1431530000.0
2009-08-25 22:00:00,65.242,65.242,65.196,65.217,1327820000.0
2009-08-25 22:15:00,65.244,65.259,65.213,65.233,1141690000.0
2009-08-25 22:30:00,65.247,65.28,65.24,65.249,1414290000.0
2009-08-25 22:45:00,65.278,65.284,65.239,65.259,1212870000.0
2009-08-25 23:00:00,65.276,65.276,65.22,65.245,1043580000.0
2009-08-25 23:15:00,65.266,65.267,65.227,65.263,532480000.0
2009-08-25 23:30:00,65.256,65.263,65.217,65.239,635340000.0
2009-08-25 23:45:00,65.266,65.279,65.224,65.245,865410000.0
2009-08-26 00:00:00,65.253,65.284,65.233,65.271,790750000.0
2009-08-26 00:15:00,65.287,65.287,65.239,65.259,926120000.0
2009-08-26 00:30:00,65.273,65.273,65.213,65.237,1097730000.0
2009-08-26 00:45:00,65.237,65.244,65.175,65.22,1027590000.0
2009-08-26 01:00:00,65.223,65.265,65.2,65.226,1072210000.0
2009-08-26 01:15:00,65.217,65.222,65.17,65.196,969740000.0
2009-08-26 01:30:00,65.225,65.225,65.047,65.057,1131520000.0
2009-08-26 01:45:00,65.067,65.115,64.981,64.996,1217880000.0
2009-08-26 02:00:00,65.041,65.111,65.013,65.09,920980000.0
2009-08-26 02:15:00,65.128,65.148,65.061,65.063,1300470000.0
2009-08-26 02:30:00,65.072,65.118,65.052,65.083,1008600000.0
2009-08-26 02:45:00,65.093,65.115,65.053,65.071,1090140000.0
2009-08-26 03:00:00,65.078,65.122,65.074,65.099,1042540000.0
2009-08-26 03:15:00,65.117,65.117,65.013,65.033,1034070000.0
2009-08-26 03:30:00,65.041,65.057,64.977,65.057,1048910000.0
2009-08-26 03:45:00,65.057,65.126,65.043,65.094,1034470000.0
2009-08-26 04:00:00,65.096,65.19,65.072,65.176,958410000.0
2009-08-26 04:15:00,65.174,65.174,65.097,65.126,1336930000.0
2009-08-26 04:30:00,65.125,65.153,65.086,65.133,1031680000.0
2009-08-26 04:45:00,65.137,65.232,65.111,65.225,1028830000.0
2009-08-26 05:00:00,65.233,65.241,65.172,65.211,954430000.0
2009-08-26 05:15:00,65.218,65.224,65.188,65.203,1011770000.0
2009-08-26 05:30:00,65.212,65.273,65.196,65.265,1307560000.0
2009-08-26 05:45:00,65.272,65.3,65.23,65.272,901730000.0
2009-08-26 06:00:00,65.282,65.283,65.206,65.211,983030000.0
2009-08-26 06:15:00,65.217,65.265,65.207,65.248,1004500000.0
2009-08-26 06:30:00,65.255,65.287,65.231,65.265,1292240000.0
2009-08-26 06:45:00,65.263,65.277,65.234,65.256,1226350000.0
2009-08-26 07:00:00,65.261,65.303,65.239,65.267,1061110000.0
2009-08-26 07:15:00,65.272,65.334,65.251,65.326,1184170000.0
2009-08-26 07:30:00,65.325,65.394,65.297,65.385,1021240000.0
2009-08-26 07:45:00,65.397,65.409,65.357,65.385,1070220000.0
2009-08-26 08:00:00,65.388,65.391,65.283,65.328,929320000.0
2009-08-26 08:15:00,65.334,65.344,65.259,65.286,1083330000.0
2009-08-26 08:30:00,65.294,65.294,65.154,65.154,1165270000.0
2009-08-26 08:45:00,65.17,65.207,65.144,65.196,1213900000.0
2009-08-26 09:00:00,65.204,65.256,65.177,65.247,1217450000.0
2009-08-26 09:15:00,65.246,65.295,65.223,65.28,1139470000.0
2009-08-26 09:30:00,65.287,65.305,65.25,65.271,1191680000.0
2009-08-26 09:45:00,65.283,65.332,65.252,65.282,1150910000.0
2009-08-26 10:00:00,65.308,65.318,65.159,65.207,1483390000.0
2009-08-26 10:15:00,65.228,65.244,65.132,65.201,1390740000.0
2009-08-26 10:30:00,65.202,65.232,65.149,65.185,1200920000.0
2009-08-26 10:45:00,65.203,65.203,65.138,65.185,1374670000.0
2009-08-26 11:00:00,65.204,65.222,65.135,65.192,1188510000.0
2009-08-26 11:15:00,65.193,65.198,65.106,65.125,1313810000.0
2009-08-26 11:30:00,65.124,65.238,65.09,65.196,974100000.0
2009-08-26 11:45:00,65.199,65.235,65.148,65.235,900290000.0
2009-08-26 12:00:00,65.244,65.244,65.172,65.187,1014480000.0
2009-08-26 12:15:00,65.181,65.187,65.087,65.093,702560000.0
2009-08-26 12:30:00,65.107,65.193,65.097,65.176,1015000000.0
2009-08-26 12:45:00,65.183,65.204,65.131,65.16,1272640000.0
2009-08-26 13:00:00,65.184,65.204,65.167,65.195,1186830000.0
2009-08-26 13:15:00,65.203,65.206,65.145,65.168,1000890000.0
2009-08-26 13:30:00,65.193,65.211,65.164,65.192,1031980000.0
2009-08-26 13:45:00,65.206,65.246,65.173,65.227,1062130000.0
2009-08-26 14:00:00,65.229,65.252,65.175,65.196,1323670000.0
2009-08-26 14:15:00,65.199,65.271,65.193,65.239,1099660000.0
2009-08-26 14:30:00,65.215,65.346,65.166,65.218,1274730000.0
2009-08-26 14:45:00,65.237,65.242,65.171,65.199,1150390000.0
2009-08-26 15:00:00,65.219,65.27,65.176,65.188,893280000.0
2009-08-26 15:15:00,65.201,65.202,65.128,65.193,794060000.0
2009-08-26 15:30:00,65.188,65.274,65.179,65.206,877030000.0
2009-08-26 15:45:00,65.196,65.306,65.15,65.255,1268500000.0
2009-08-26 16:00:00,65.228,65.369,65.207,65.314,1241590000.0
2009-08-26 16:15:00,65.304,65.331,65.204,65.244,1038370000.0
2009-08-26 16:30:00,65.246,65.314,65.225,65.25,1073620000.0
2009-08-26 16:45:00,65.254,65.273,65.19,65.199,1022210000.0
2009-08-26 17:00:00,65.224,65.238,65.122,65.14,1285100000.0
2009-08-26 17:15:00,65.131,65.223,65.131,65.223,1187650000.0
2009-08-26 17:30:00,65.221,65.226,65.104,65.131,1206110000.0
2009-08-26 17:45:00,65.142,65.182,65.118,65.129,1351960000.0
2009-08-26 18:00:00,65.144,65.308,65.105,65.2,1051850000.0
2009-08-26 18:15:00,65.224,65.234,65.177,65.205,952580000.0
2009-08-26 18:30:00,65.215,65.225,65.173,65.185,725000000.0
2009-08-26 18:45:00,65.191,65.191,65.14,65.174,778300000.0
2009-08-26 19:00:00,65.173,65.188,65.108,65.139,1051870000.0
2009-08-26 19:15:00,65.151,65.151,65.059,65.128,1323630000.0
2009-08-26 19:30:00,65.138,65.19,65.132,65.168,1248240000.0
2009-08-26 19:45:00,65.184,65.227,65.153,65.226,975340000.0
2009-08-26 20:00:00,65.229,65.246,65.148,65.173,1102030000.0
2009-08-26 20:15:00,65.174,65.19,65.13,65.146,980710000.0
2009-08-26 20:30:00,65.163,65.163,65.122,65.151,1378920000.0
2009-08-26 20:45:00,65.163,65.183,65.091,65.108,1256160000.0
2009-08-26 21:00:00,65.111,65.162,65.086,65.143,1414630000.0
2009-08-26 21:15:00,65.144,65.158,65.101,65.132,858250000.0
2009-08-26 21:30:00,65.135,65.135,65.077,65.085,1344060000.0
2009-08-26 21:45:00,65.113,65.139,65.071,65.131,1583740000.0
2009-08-26 22:00:00,65.134,65.167,65.105,65.136,1230710000.0
2009-08-26 22:15:00,65.164,65.187,65.126,65.166,1155510000.0
2009-08-26 22:30:00,65.181,65.216,65.173,65.196,1386770000.0
2009-08-26 22:45:00,65.214,65.215,65.167,65.189,1217800000.0
2009-08-26 23:00:00,65.183,65.224,65.163,65.205,1166490000.0
2009-08-26 23:15:00,65.234,65.234,65.179,65.209,694540000.0
2009-08-26 23:30:00,65.176,65.211,65.15,65.164,754080000.0
2009-08-26 23:45:00,65.181,65.194,65.134,65.194,764250000.0
2009-08-27 00:00:00,65.204,65.21,65.166,65.196,847340000.0
2009-08-27 00:15:00,65.208,65.223,65.17,65.188,958080000.0
2009-08-27 00:30:00,65.187,65.199,65.148,65.169,1312800000.0
2009-08-27 00:45:00,65.193,65.194,65.151,65.187,1084100000.0
2009-08-27 01:00:00,65.186,65.186,65.091,65.145,915070000.0
2009-08-27 01:15:00,65.134,65.137,65.054,65.067,1111790000.0
2009-08-27 01:30:00,65.094,65.094,65.0,65.007,1128340000.0
2009-08-27 01:45:00,65.036,65.058,65.008,65.024,1217790000.0
2009-08-27 02:00:00,65.047,65.074,64.993,65.044,860650000.0
2009-08-27 02:15:00,65.032,65.056,64.977,65.037,1228730000.0
2009-08-27 02:30:00,65.036,65.036,64.897,64.94,1013940000.0
2009-08-27 02:45:00,64.952,64.963,64.889,64.916,1052570000.0
2009-08-27 03:00:00,64.916,64.925,64.825,64.866,996600000.0
2009-08-27 03:15:00,64.867,64.917,64.843,64.888,1000530000.0
2009-08-27 03:30:00,64.892,64.923,64.825,64.899,1022950000.0
2009-08-27 03:45:00,64.923,64.943,64.826,64.857,961080000.0
2009-08-27 04:00:00,64.868,64.92,64.827,64.898,909700000.0
2009-08-27 04:15:00,64.898,64.941,64.856,64.937,1280270000.0
2009-08-27 04:30:00,64.924,65.0,64.899,64.926,1000070000.0
2009-08-27 04:45:00,64.953,64.972,64.913,64.928,983430000.0
2009-08-27 05:00:00,64.923,64.931,64.864,64.878,941150000.0
2009-08-27 05:15:00,64.893,64.893,64.775,64.797,1015230000.0
2009-08-27 05:30:00,64.821,64.821,64.738,64.758,1328660000.0
2009-08-27 05:45:00,64.756,64.768,64.701,64.735,938170000.0
2009-08-27 06:00:00,64.731,64.814,64.711,64.788,989860000.0
2009-08-27 06:15:00,64.794,64.795,64.753,64.771,1014130000.0
2009-08-27 06:30:00,64.777,64.831,64.764,64.815,1203020000.0
2009-08-27 06:45:00,64.826,64.852,64.798,64.849,1277750000.0
2009-08-27 07:00:00,64.844,64.844,64.743,64.768,1110480000.0
2009-08-27 07:15:00,64.775,64.775,64.714,64.721,1263370000.0
2009-08-27 07:30:00,64.747,64.771,64.702,64.766,1031330000.0
2009-08-27 07:45:00,64.771,64.842,64.745,64.826,1089880000.0
2009-08-27 08:00:00,64.812,64.815,64.672,64.691,972670000.0
2009-08-27 08:15:00,64.71,64.796,64.67,64.787,1085600000.0
2009-08-27 08:30:00,64.803,64.821,64.621,64.64,1185830000.0
2009-08-27 08:45:00,64.645,64.733,64.583,64.694,1263400000.0
2009-08-27 09:00:00,64.681,64.761,64.67,64.707,1275500000.0
2009-08-27 09:15:00,64.715,64.752,64.682,64.703,1168140000.0
2009-08-27 09:30:00,64.733,64.78,64.689,64.709,1199510000.0
2009-08-27 09:45:00,64.716,64.82,64.671,64.795,1203220000.0
2009-08-27 10:00:00,64.827,64.86,64.779,64.803,1564670000.0
2009-08-27 10:15:00,64.824,64.895,64.811,64.878,1440580000.0
2009-08-27 10:30:00,64.883,64.894,64.81,64.839,1236610000.0
2009-08-27 10:45:00,64.848,64.864,64.791,64.808,1422290000.0
2009-08-27 11:00:00,64.838,64.846,64.764,64.812,1261440000.0
2009-08-27 11:15:00,64.825,64.836,64.778,64.792,1357180000.0
2009-08-27 11:30:00,64.817,64.856,64.796,64.843,1007700000.0
2009-08-27 11:45:00,64.849,64.891,64.784,64.85,1028510000.0
2009-08-27 12:00:00,64.868,64.884,64.814,64.861,1033450000.0
2009-08-27 12:15:00,64.861,64.882,64.786,64.839,685200000.0
2009-08-27 12:30:00,64.852,64.863,64.785,64.821,1013960000.0
2009-08-27 12:45:00,64.853,64.885,64.812,64.885,1283070000.0
2009-08-27 13:00:00,64.882,64.882,64.816,64.855,1191750000.0
2009-08-27 13:15:00,64.864,64.878,64.812,64.836,984810000.0
2009-08-27 13:30:00,64.865,64.879,64.8,64.811,1024030000.0
2009-08-27 13:45:00,64.837,64.872,64.808,64.872,1055980000.0
2009-08-27 14:00:00,64.874,64.882,64.782,64.823,1331530000.0
2009-08-27 14:15:00,64.812,64.86,64.764,64.808,1110440000.0
2009-08-27 14:30:00,64.81,65.011,64.73,64.978,1271980000.0
2009-08-27 14:45:00,64.996,65.046,64.915,64.955,1141060000.0
2009-08-27 15:00:00,64.956,64.974,64.915,64.935,882480000.0
2009-08-27 15:15:00,64.964,64.979,64.915,64.966,775040000.0
2009-08-27 15:30:00,64.964,64.978,64.798,64.844,879490000.0
2009-08-27 15:45:00,64.842,64.842,64.741,64.785,1276080000.0
2009-08-27 16:00:00,64.791,64.791,64.625,64.687,1209150000.0
2009-08-27 16:15:00,64.693,64.743,64.658,64.719,1036520000.0
2009-08-27 16:30:00,64.728,64.81,64.704,64.775,1093110000.0
2009-08-27 16:45:00,64.783,64.783,64.647,64.657,1012360000.0
2009-08-27 17:00:00,64.654,64.751,64.638,64.738,1273100000.0
2009-08-27 17:15:00,64.746,64.754,64.644,64.714,1168210000.0
2009-08-27 17:30:00,64.723,64.732,64.663,64.713,1229060000.0
2009-08-27 17:45:00,64.711,64.733,64.666,64.7,1294230000.0
2009-08-27 18:00:00,64.716,64.775,64.696,64.773,1048120000.0
2009-08-27 18:15:00,64.786,64.79,64.729,64.788,948750000.0
2009-08-27 18:30:00,64.797,64.813,64.753,64.773,966370000.0
2009-08-27 18:45:00,64.784,64.784,64.742,64.749,762680000.0
2009-08-27 19:00:00,64.762,64.811,64.726,64.767,1031360000.0
2009-08-27 19:15:00,64.759,64.776,64.735,64.748,1259450000.0
2009-08-27 19:30:00,64.758,64.811,64.748,64.787,1217250000.0
2009-08-27 19:45:00,64.806,64.823,64.761,64.778,972650000.0
2009-08-27 20:00:00,64.791,64.824,64.725,64.748,1067210000.0
2009-08-27 20:15:00,64.735,64.789,64.616,64.636,1007570000.0
2009-08-27 20:30:00,64.647,64.798,64.623,64.785,1354280000.0
2009-08-27 20:45:00,64.786,64.807,64.734,64.778,1231390000.0
2009-08-27 21:00:00,64.784,64.788,64.689,64.704,1396930000.0
2009-08-27 21:15:00,64.721,64.755,64.702,64.745,935430000.0
2009-08-27 21:30:00,64.747,64.815,64.734,64.8,1397790000.0
2009-08-27 21:45:00,64.816,64.88,64.804,64.824,1608820000.0
2009-08-27 22:00:00,64.831,64.835,64.762,64.786,1313760000.0
2009-08-27 22:15:00,64.781,64.835,64.762,64.814,1194130000.0
2009-08-27 22:30:00,64.822,64.862,64.806,64.829,1292940000.0
2009-08-27 22:45:00,64.837,64.847,64.797,64.822,1001630000.0
2009-08-27 23:00:00,64.824,64.827,64.747,64.803,1243080000.0
2009-08-27 23:15:00,64.811,64.827,64.735,64.765,912950000.0
2009-08-27 23:30:00,64.76,64.804,64.755,64.783,797880000.0
2009-08-27 23:45:00,64.806,64.807,64.73,64.756,831290000.0
2009-08-28 00:00:00,64.774,64.815,64.756,64.805,779590000.0
2009-08-28 00:15:00,64.828,64.84,64.768,64.787,1105390000.0
2009-08-28 00:30:00,64.805,64.805,64.735,64.768,1298290000.0
2009-08-28 00:45:00,64.786,64.831,64.78,64.81,1089210000.0
2009-08-28 01:00:00,64.843,64.843,64.763,64.769,825130000.0
2009-08-28 01:15:00,64.784,64.834,64.762,64.834,1019640000.0
2009-08-28 01:30:00,64.856,64.911,64.832,64.897,1133450000.0
2009-08-28 01:45:00,64.913,64.961,64.884,64.927,1108000000.0
2009-08-28 02:00:00,64.921,65.062,64.916,65.024,918040000.0
2009-08-28 02:15:00,65.042,65.092,64.975,65.023,1272910000.0
2009-08-28 02:30:00,65.033,65.033,64.951,64.951,998970000.0
2009-08-28 02:45:00,64.958,64.99,64.931,64.976,1063860000.0
2009-08-28 03:00:00,64.984,64.995,64.946,64.968,1001780000.0
2009-08-28 03:15:00,64.976,65.016,64.954,65.015,1009260000.0
2009-08-28 03:30:00,65.023,65.023,64.944,64.957,1016210000.0
2009-08-28 03:45:00,64.96,64.975,64.903,64.943,1007130000.0
2009-08-28 04:00:00,64.955,64.955,64.884,64.93,946370000.0
2009-08-28 04:15:00,64.933,64.933,64.864,64.905,1313010000.0
2009-08-28 04:30:00,64.896,64.92,64.877,64.912,1013670000.0
2009-08-28 04:45:00,64.92,64.954,64.884,64.903,995710000.0
2009-08-28 05:00:00,64.925,64.963,64.904,64.944,970740000.0
2009-08-28 05:15:00,64.962,64.985,64.928,64.954,982560000.0
2009-08-28 05:30:00,64.962,64.962,64.877,64.898,1265410000.0
2009-08-28 05:45:00,64.915,64.945,64.886,64.905,905090000.0
2009-08-28 06:00:00,64.913,64.955,64.893,64.933,948410000.0
2009-08-28 06:15:00,64.952,64.953,64.902,64.927,961460000.0
2009-08-28 06:30:00,64.943,64.943,64.905,64.926,1202060000.0
2009-08-28 06:45:00,64.936,64.936,64.893,64.909,1240720000.0
2009-08-28 07:00:00,64.892,64.926,64.886,64.898,1036220000.0
2009-08-28 07:15:00,64.905,64.936,64.877,64.908,1198830000.0
2009-08-28 07:30:00,64.916,64.954,64.889,64.948,971730000.0
2009-08-28 07:45:00,64.957,64.985,64.94,64.958,1026360000.0
2009-08-28 08:00:00,64.967,65.017,64.926,65.017,884630000.0
2009-08-28 08:15:00,65.003,65.003,64.94,64.951,1122520000.0
2009-08-28 08:30:00,64.966,65.1,64.947,65.076,1194120000.0
2009-08-28 08:45:00,65.087,65.16,65.071,65.116,1237760000.0
2009-08-28 09:00:00,65.11,65.111,65.042,65.077,1258360000.0
2009-08-28 09:15:00,65.073,65.098,65.034,65.077,1152910000.0
2009-08-28 09:30:00,65.069,65.142,65.049,65.142,1191740000.0
2009-08-28 09:45:00,65.139,65.151,65.088,65.122,1184220000.0
2009-08-28 10:00:00,65.126,65.189,65.1,65.164,1545100000.0
2009-08-28 10:15:00,65.181,65.214,65.137,65.154,1425110000.0
2009-08-28 10:30:00,65.163,65.247,65.106,65.217,1224960000.0
2009-08-28 10:45:00,65.249,65.307,65.218,65.289,1384280000.0
2009-08-28 11:00:00,65.299,65.309,65.206,65.215,1220520000.0
2009-08-28 11:15:00,65.226,65.234,65.184,65.225,1355560000.0
2009-08-28 11:30:00,65.216,65.237,65.171,65.221,1007370000.0
2009-08-28 11:45:00,65.231,65.231,65.161,65.191,839570000.0
2009-08-28 12:00:00,65.217,65.242,65.188,65.192,1007450000.0
2009-08-28 12:15:00,65.213,65.254,65.183,65.238,696750000.0
2009-08-28 12:30:00,65.253,65.289,65.225,65.256,1014810000.0
2009-08-28 12:45:00,65.257,65.257,65.175,65.198,1293830000.0
2009-08-28 13:00:00,65.203,65.212,65.144,65.168,1180550000.0
2009-08-28 13:15:00,65.187,65.203,65.119,65.121,1004860000.0
2009-08-28 13:30:00,65.144,65.173,65.113,65.125,1006940000.0
2009-08-28 13:45:00,65.137,65.18,65.111,65.168,1051980000.0
2009-08-28 14:00:00,65.157,65.23,65.134,65.142,1319820000.0
2009-08-28 14:15:00,65.149,65.19,65.113,65.13,1125460000.0
2009-08-28 14:30:00,65.169,65.173,65.1,65.135,1275920000.0
2009-08-28 14:45:00,65.142,65.171,65.069,65.077,1131300000.0
2009-08-28 15:00:00,65.098,65.148,65.068,65.125,884830000.0
2009-08-28 15:15:00,65.142,65.145,65.077,65.114,784030000.0
2009-08-28 15:30:00,65.134,65.134,65.038,65.068,881550000.0
2009-08-28 15:45:00,65.053,65.08,64.933,64.953,1287680000.0
2009-08-28 16:00:00,64.952,65.002,64.937,64.996,1260630000.0
2009-08-28 16:15:00,65.025,65.033,64.924,64.949,1020640000.0
2009-08-28 16:30:00,64.954,64.994,64.917,64.964,1076720000.0
2009-08-28 16:45:00,64.958,65.013,64.948,64.961,998920000.0
2009-08-28 17:00:00,64.959,64.986,64.929,64.94,1271370000.0
2009-08-28 17:15:00,64.947,64.954,64.893,64.937,1171870000.0
2009-08-28 17:30:00,64.946,64.993,64.926,64.979,1251160000.0
2009-08-28 17:45:00,64.994,65.004,64.931,64.98,1357350000.0
2009-08-28 18:00:00,65.015,65.031,64.943,64.952,1042100000.0
2009-08-28 18:15:00,64.971,64.975,64.923,64.95,963600000.0
2009-08-28 18:30:00,64.969,64.976,64.934,64.961,971100000.0
2009-08-28 18:45:00,64.962,64.976,64.905,64.933,768240000.0
2009-08-28 19:00:00,64.94,64.963,64.905,64.927,999550000.0
2009-08-28 19:15:00,64.925,64.938,64.892,64.892,1209730000.0
2009-08-28 19:30:00,64.909,64.931,64.883,64.888,931700000.0
2009-08-28 19:45:00,64.871,64.915,64.871,64.893,970770000.0
2009-08-28 20:00:00,64.902,64.991,64.892,64.979,1101460000.0
2009-08-28 20:15:00,64.994,64.994,64.905,64.932,970030000.0
2009-08-28 20:30:00,64.954,64.954,64.871,64.871,1378960000.0
2009-08-28 20:45:00,64.903,64.915,64.851,64.867,1270140000.0
2009-08-28 21:00:00,64.883,64.926,64.86,64.893,1355550000.0
2009-08-28 21:15:00,64.887,64.933,64.873,64.902,960160000.0
2009-08-28 21:30:00,64.912,64.912,64.822,64.835,1391020000.0
2009-08-28 21:45:00,64.862,64.875,64.821,64.857,1538860000.0
2009-08-28 22:00:00,64.861,64.895,64.842,64.878,1144060000.0
2009-08-28 22:15:00,64.891,64.911,64.853,64.902,973820000.0
2009-08-28 22:30:00,64.901,64.901,64.849,64.879,1249360000.0
2009-08-28 22:45:00,64.894,64.905,64.853,64.872,1006280000.0
2009-08-31 02:00:00,64.736,64.818,64.697,64.751,1209790000.0
2009-08-31 02:15:00,64.749,64.76,64.628,64.655,1139660000.0
2009-08-31 02:30:00,64.678,64.681,64.381,64.451,1074250000.0
2009-08-31 02:45:00,64.458,64.464,64.282,64.463,1053050000.0
2009-08-31 03:00:00,64.471,64.482,64.246,64.266,1141980000.0
2009-08-31 03:15:00,64.265,64.349,64.24,64.338,1296340000.0
2009-08-31 03:30:00,64.355,64.356,64.234,64.32,1191670000.0
2009-08-31 03:45:00,64.349,64.35,64.295,64.328,885850000.0
2009-08-31 04:00:00,64.33,64.35,64.253,64.273,914850000.0
2009-08-31 04:15:00,64.276,64.322,64.249,64.302,880250000.0
2009-08-31 04:30:00,64.322,64.324,64.255,64.272,1124580000.0
2009-08-31 04:45:00,64.279,64.31,64.216,64.234,1235550000.0
2009-08-31 05:00:00,64.255,64.286,64.237,64.261,1277300000.0
2009-08-31 05:15:00,64.256,64.263,64.156,64.165,1430050000.0
2009-08-31 05:30:00,64.18,64.208,64.124,64.207,1233000000.0
2009-08-31 05:45:00,64.214,64.24,64.157,64.232,1324360000.0
2009-08-31 06:00:00,64.226,64.233,64.162,64.171,1587740000.0
2009-08-31 06:15:00,64.188,64.199,64.143,64.165,1410990000.0
2009-08-31 06:30:00,64.182,64.264,64.168,64.255,934780000.0
2009-08-31 06:45:00,64.267,64.299,64.234,64.254,1389030000.0
2009-08-31 07:00:00,64.263,64.293,64.219,64.25,1244080000.0
2009-08-31 07:15:00,64.242,64.248,64.157,64.17,1419640000.0
2009-08-31 07:30:00,64.176,64.245,64.174,64.216,996410000.0
2009-08-31 07:45:00,64.251,64.347,64.229,64.292,1077900000.0
2009-08-31 08:00:00,64.301,64.306,64.208,64.256,979030000.0
2009-08-31 08:15:00,64.268,64.281,64.225,64.259,1238450000.0
2009-08-31 08:30:00,64.265,64.266,64.182,64.211,1308640000.0
2009-08-31 08:45:00,64.217,64.242,64.12,64.224,1041250000.0
2009-08-31 09:00:00,64.244,64.27,64.194,64.257,779810000.0
2009-08-31 09:15:00,64.269,64.301,64.233,64.283,1022700000.0
2009-08-31 09:30:00,64.299,64.301,64.228,64.262,968880000.0
2009-08-31 09:45:00,64.272,64.306,64.244,64.276,1055950000.0
2009-08-31 10:00:00,64.288,64.335,64.265,64.308,1373730000.0
2009-08-31 10:15:00,64.325,64.381,64.3,64.363,1260270000.0
2009-08-31 10:30:00,64.363,64.415,64.343,64.4,1138060000.0
2009-08-31 10:45:00,64.399,64.5,64.371,64.463,1264740000.0
2009-08-31 11:00:00,64.453,64.52,64.403,64.414,975190000.0
2009-08-31 11:15:00,64.425,64.469,64.408,64.424,1080170000.0
2009-08-31 11:30:00,64.433,64.46,64.401,64.424,1018520000.0
2009-08-31 11:45:00,64.433,64.454,64.353,64.383,1250330000.0
2009-08-31 12:00:00,64.383,64.402,64.326,64.388,1261300000.0
2009-08-31 12:15:00,64.408,64.415,64.376,64.415,850180000.0
2009-08-31 12:30:00,64.415,64.469,64.392,64.461,768920000.0
2009-08-31 12:45:00,64.476,64.501,64.423,64.43,879790000.0
2009-08-31 13:00:00,64.425,64.495,64.409,64.477,1087380000.0
2009-08-31 13:15:00,64.487,64.597,64.453,64.583,1268330000.0
2009-08-31 13:30:00,64.555,64.578,64.478,64.504,1090530000.0
2009-08-31 13:45:00,64.505,64.572,64.485,64.534,1342860000.0
2009-08-31 14:00:00,64.547,64.598,64.485,64.555,1091130000.0
2009-08-31 14:15:00,64.559,64.573,64.514,64.54,1045990000.0
2009-08-31 14:30:00,64.555,64.61,64.502,64.557,1014180000.0
2009-08-31 14:45:00,64.563,64.579,64.487,64.523,1214560000.0
2009-08-31 15:00:00,64.523,64.523,64.404,64.42,1297090000.0
2009-08-31 15:15:00,64.409,64.429,64.381,64.42,1014420000.0
2009-08-31 15:30:00,64.425,64.438,64.33,64.435,694050000.0
2009-08-31 15:45:00,64.439,64.439,64.321,64.376,1021470000.0
2009-08-31 16:00:00,64.367,64.393,64.303,64.315,1041750000.0
2009-08-31 16:15:00,64.326,64.339,64.26,64.289,1003910000.0
2009-08-31 16:30:00,64.276,64.316,64.225,64.274,1385720000.0
2009-08-31 16:45:00,64.282,64.346,64.237,64.336,1249560000.0
2009-08-31 17:00:00,64.342,64.343,64.26,64.327,1415670000.0
2009-08-31 17:15:00,64.331,64.383,64.293,64.335,1255710000.0
2009-08-31 17:30:00,64.335,64.384,64.326,64.366,1450370000.0
2009-08-31 17:45:00,64.378,64.396,64.337,64.357,1583700000.0
2009-08-31 18:00:00,64.347,64.374,64.318,64.34,1198920000.0
2009-08-31 18:15:00,64.35,64.35,64.306,64.316,1213090000.0
2009-08-31 18:30:00,64.326,64.412,64.305,64.37,1166850000.0
2009-08-31 18:45:00,64.377,64.393,64.361,64.386,1173130000.0
2009-08-31 19:00:00,64.383,64.445,64.367,64.441,1166050000.0
2009-08-31 19:15:00,64.455,64.507,64.421,64.474,1190970000.0
2009-08-31 19:30:00,64.472,64.489,64.442,64.459,1097750000.0
2009-08-31 19:45:00,64.464,64.492,64.427,64.47,920630000.0
2009-08-31 20:00:00,64.468,64.485,64.434,64.452,920360000.0
2009-08-31 20:15:00,64.462,64.499,64.434,64.477,863170000.0
2009-08-31 20:30:00,64.491,64.495,64.444,64.461,1266160000.0
2009-08-31 20:45:00,64.479,64.503,64.444,64.488,1109340000.0
2009-08-31 21:00:00,64.481,64.5,64.444,64.467,1254910000.0
2009-08-31 21:15:00,64.467,64.497,64.444,64.473,1350670000.0
2009-08-31 21:30:00,64.489,64.577,64.467,64.557,1005930000.0
2009-08-31 21:45:00,64.571,64.581,64.515,64.525,977810000.0
2009-08-31 22:00:00,64.534,64.632,64.499,64.608,930060000.0
2009-08-31 22:15:00,64.606,64.642,64.559,64.585,1322860000.0
2009-08-31 22:30:00,64.591,64.591,64.523,64.58,1057800000.0
2009-08-31 22:45:00,64.578,64.605,64.522,64.565,999640000.0
2009-08-31 23:00:00,64.578,64.593,64.507,64.553,1057060000.0
2009-08-31 23:15:00,64.544,64.552,64.498,64.53,948110000.0
2009-08-31 23:30:00,64.523,64.567,64.458,64.458,1380420000.0
2009-08-31 23:45:00,64.477,64.49,64.443,64.484,971130000.0
2009-09-01 00:00:00,64.479,64.487,64.377,64.407,1045560000.0
2009-09-01 00:15:00,64.421,64.45,64.345,64.38,951210000.0
2009-09-01 00:30:00,64.38,64.413,64.347,64.399,882240000.0
2009-09-01 00:45:00,64.406,64.427,64.39,64.4,881550000.0
2009-09-01 01:00:00,64.417,64.469,64.39,64.455,896170000.0
2009-09-01 01:15:00,64.446,64.498,64.428,64.476,853160000.0
2009-09-01 01:30:00,64.484,64.503,64.363,64.367,1308640000.0
2009-09-01 01:45:00,64.402,64.426,64.375,64.393,932340000.0
2009-09-01 02:00:00,64.363,64.5,64.363,64.481,196910000.0
2009-09-01 02:15:00,64.468,64.503,64.426,64.464,193000000.0
2009-09-01 02:30:00,64.484,64.523,64.448,64.523,173510000.0
2009-09-01 02:45:00,64.53,64.537,64.436,64.482,216140000.0
2009-09-01 03:00:00,64.498,64.567,64.474,64.542,210600000.0
2009-09-01 03:15:00,64.548,64.551,64.493,64.517,1053560000.0
2009-09-01 03:30:00,64.535,64.619,64.507,64.599,1234230000.0
2009-09-01 03:45:00,64.617,64.649,64.592,64.612,1251040000.0
2009-09-01 04:00:00,64.629,64.641,64.575,64.589,1189830000.0
2009-09-01 04:15:00,64.593,64.594,64.516,64.549,1405680000.0
2009-09-01 04:30:00,64.556,64.556,64.496,64.538,1047030000.0
2009-09-01 04:45:00,64.544,64.588,64.518,64.574,1023520000.0
2009-09-01 05:00:00,64.584,64.593,64.549,64.592,1089920000.0
2009-09-01 05:15:00,64.592,64.611,64.563,64.58,507220000.0
2009-09-01 05:30:00,64.591,64.651,64.564,64.614,173660000.0
2009-09-01 05:45:00,64.639,64.645,64.608,64.637,151710000.0
2009-09-01 06:00:00,64.644,64.659,64.622,64.623,183870000.0
2009-09-01 06:15:00,64.642,64.652,64.598,64.605,204890000.0
2009-09-01 06:30:00,64.605,64.611,64.516,64.533,190300000.0
2009-09-01 06:45:00,64.533,64.583,64.505,64.563,201840000.0
2009-09-01 07:00:00,64.569,64.627,64.555,64.572,192270000.0
2009-09-01 07:15:00,64.571,64.611,64.553,64.597,162700000.0
2009-09-01 07:30:00,64.609,64.625,64.588,64.621,200320000.0
2009-09-01 07:45:00,64.616,64.63,64.571,64.584,210190000.0
2009-09-01 08:00:00,64.591,64.682,64.583,64.646,200520000.0
2009-09-01 08:15:00,64.658,64.66,64.576,64.632,205070000.0
2009-09-01 08:30:00,64.638,64.657,64.6,64.62,210140000.0
2009-09-01 08:45:00,64.618,64.746,64.59,64.745,240610000.0
2009-09-01 09:00:00,64.743,64.8,64.718,64.745,200490000.0
2009-09-01 09:15:00,64.759,64.838,64.73,64.74,214980000.0
2009-09-01 09:30:00,64.754,64.772,64.724,64.756,199710000.0
2009-09-01 09:45:00,64.751,64.76,64.696,64.76,217390000.0
2009-09-01 10:00:00,64.758,64.782,64.688,64.719,538680000.0
2009-09-01 10:15:00,64.744,64.744,64.549,64.574,1303600000.0
2009-09-01 10:30:00,64.576,64.664,64.551,64.638,1102750000.0
2009-09-01 10:45:00,64.641,64.653,64.59,64.612,1225690000.0
2009-09-01 11:00:00,64.622,64.622,64.541,64.575,1362600000.0
2009-09-01 11:15:00,64.58,64.58,64.504,64.504,1164950000.0
2009-09-01 11:30:00,64.513,64.569,64.455,64.547,1194340000.0
2009-09-01 11:45:00,64.557,64.589,64.508,64.519,829150000.0
2009-09-01 12:00:00,64.518,64.542,64.456,64.515,820790000.0
2009-09-01 12:15:00,64.515,64.554,64.494,64.543,885340000.0
2009-09-01 12:30:00,64.554,64.573,64.496,64.528,1284250000.0
2009-09-01 12:45:00,64.563,64.563,64.478,64.521,860300000.0
2009-09-01 13:00:00,64.554,64.56,64.492,64.529,477170000.0
2009-09-01 13:15:00,64.541,64.543,64.49,64.523,1200840000.0
2009-09-01 13:30:00,64.536,64.561,64.499,64.517,194810000.0
2009-09-01 13:45:00,64.526,64.556,64.491,64.51,187560000.0
2009-09-01 14:00:00,64.528,64.56,64.501,64.523,188160000.0
2009-09-01 14:15:00,64.528,64.554,64.435,64.435,208460000.0
2009-09-01 14:30:00,64.456,64.49,64.418,64.487,219260000.0
2009-09-01 14:45:00,64.495,64.495,64.402,64.436,187080000.0
2009-09-01 15:00:00,64.438,64.438,64.369,64.399,170040000.0
2009-09-01 15:15:00,64.418,64.469,64.398,64.458,215710000.0
2009-09-01 15:30:00,64.469,64.575,64.424,64.563,212760000.0
2009-09-01 15:45:00,64.571,64.598,64.517,64.518,206640000.0
2009-09-01 16:00:00,64.573,64.774,64.545,64.606,207990000.0
2009-09-01 16:15:00,64.61,64.637,64.547,64.612,228390000.0
2009-09-01 16:30:00,64.62,64.666,64.592,64.623,193810000.0
2009-09-01 16:45:00,64.638,64.643,64.515,64.528,223910000.0
2009-09-01 17:00:00,64.527,64.538,64.444,64.48,196700000.0
2009-09-01 17:15:00,64.498,64.52,64.441,64.45,228950000.0
2009-09-01 17:30:00,64.446,64.505,64.349,64.436,227100000.0
2009-09-01 17:45:00,64.465,64.511,64.406,64.412,188970000.0
2009-09-01 18:00:00,64.43,64.458,64.385,64.451,199880000.0
2009-09-01 18:15:00,64.426,64.485,64.384,64.427,722380000.0
2009-09-01 18:30:00,64.426,64.455,64.387,64.418,1222890000.0
2009-09-01 18:45:00,64.421,64.447,64.375,64.389,1229560000.0
2009-09-01 19:00:00,64.38,64.405,64.302,64.333,1186580000.0
2009-09-01 19:15:00,64.332,64.395,64.267,64.342,1346090000.0
2009-09-01 19:30:00,64.349,64.349,64.278,64.325,1147810000.0
2009-09-01 19:45:00,64.324,64.369,64.282,64.346,1108950000.0
2009-09-01 20:00:00,64.364,64.364,64.3,64.32,995620000.0
2009-09-01 20:15:00,64.339,64.342,64.265,64.331,741470000.0
2009-09-01 20:30:00,64.323,64.357,64.277,64.326,917630000.0
2009-09-01 20:45:00,64.324,64.33,64.25,64.275,1277230000.0
2009-09-01 21:00:00,64.294,64.313,64.259,64.304,318490000.0
2009-09-01 21:15:00,64.313,64.313,64.182,64.225,478360000.0
2009-09-01 21:30:00,64.234,64.249,64.206,64.24,223430000.0
2009-09-01 21:45:00,64.25,64.313,64.194,64.259,203620000.0
2009-09-01 22:00:00,64.264,64.336,64.219,64.282,1376470000.0
2009-09-01 22:15:00,64.298,64.318,64.225,64.23,1275080000.0
2009-09-01 22:30:00,64.259,64.323,64.224,64.315,1061110000.0
2009-09-01 22:45:00,64.322,64.342,64.276,64.29,1370880000.0
2009-09-01 23:00:00,64.332,64.332,64.224,64.28,1188760000.0
2009-09-01 23:15:00,64.292,64.294,64.234,64.249,1013330000.0
2009-09-01 23:30:00,64.274,64.307,64.24,64.281,727280000.0
2009-09-01 23:45:00,64.284,64.326,64.267,64.307,653800000.0
2009-09-02 00:00:00,64.327,64.365,64.299,64.317,843090000.0
2009-09-02 00:15:00,64.324,64.324,64.272,64.308,1043710000.0
2009-09-02 00:30:00,64.28,64.312,64.233,64.233,1041130000.0
2009-09-02 00:45:00,64.274,64.274,64.168,64.188,1030900000.0
2009-09-02 01:00:00,64.202,64.223,64.132,64.178,1051370000.0
2009-09-02 01:15:00,64.19,64.199,64.124,64.129,746860000.0
2009-09-02 01:30:00,64.148,64.166,63.978,63.978,908750000.0
2009-09-02 01:45:00,63.994,64.129,63.969,64.118,1238520000.0
2009-09-02 02:00:00,64.118,64.145,64.052,64.119,189770000.0
2009-09-02 02:15:00,64.118,64.144,64.08,64.098,230880000.0
2009-09-02 02:30:00,64.089,64.109,64.059,64.095,859670000.0
2009-09-02 02:45:00,64.105,64.178,64.083,64.178,1267550000.0
2009-09-02 03:00:00,64.182,64.235,64.144,64.156,1244050000.0
2009-09-02 03:15:00,64.174,64.192,64.117,64.155,1118690000.0
2009-09-02 03:30:00,64.176,64.276,64.16,64.241,1408290000.0
2009-09-02 03:45:00,64.249,64.381,64.244,64.294,1021030000.0
2009-09-02 04:00:00,64.301,64.301,64.214,64.256,1037030000.0
2009-09-02 04:15:00,64.259,64.303,64.235,64.274,995920000.0
2009-09-02 04:30:00,64.284,64.295,64.214,64.226,709630000.0
2009-09-02 04:45:00,64.232,64.251,64.206,64.251,987620000.0
2009-09-02 05:00:00,64.262,64.272,64.205,64.229,1242250000.0
2009-09-02 05:15:00,64.232,64.232,64.132,64.171,165960000.0
2009-09-02 05:30:00,64.191,64.218,64.172,64.206,137340000.0
2009-09-02 05:45:00,64.209,64.209,64.154,64.176,497390000.0
2009-09-02 06:00:00,64.177,64.217,64.144,64.217,1368180000.0
2009-09-02 06:15:00,64.202,64.265,64.177,64.242,1274960000.0
2009-09-02 06:30:00,64.248,64.254,64.207,64.236,926550000.0
2009-09-02 06:45:00,64.251,64.273,64.229,64.251,421520000.0
2009-09-02 07:00:00,64.248,64.297,64.233,64.259,230180000.0
2009-09-02 07:15:00,64.262,64.286,64.214,64.247,247620000.0
2009-09-02 07:30:00,64.264,64.292,64.219,64.228,219780000.0
2009-09-02 07:45:00,64.24,64.27,64.202,64.27,212770000.0
2009-09-02 08:00:00,64.274,64.299,64.246,64.295,205810000.0
2009-09-02 08:15:00,64.297,64.342,64.269,64.315,220560000.0
2009-09-02 08:30:00,64.333,64.376,64.302,64.368,215570000.0
2009-09-02 08:45:00,64.386,64.43,64.32,64.338,239750000.0
2009-09-02 09:00:00,64.359,64.383,64.273,64.29,214080000.0
2009-09-02 09:15:00,64.311,64.311,64.209,64.255,222030000.0
2009-09-02 09:30:00,64.258,64.281,64.184,64.192,257380000.0
2009-09-02 09:45:00,64.216,64.233,64.089,64.11,219900000.0
2009-09-02 10:00:00,64.112,64.14,63.915,64.075,208550000.0
2009-09-02 10:15:00,64.082,64.143,64.049,64.104,220750000.0
2009-09-02 10:30:00,64.111,64.211,64.095,64.177,215940000.0
2009-09-02 10:45:00,64.191,64.221,64.127,64.171,201320000.0
2009-09-02 11:00:00,64.175,64.183,64.13,64.161,225390000.0
2009-09-02 11:15:00,64.165,64.202,64.126,64.178,222920000.0
2009-09-02 11:30:00,64.189,64.206,64.092,64.1,202770000.0
2009-09-02 11:45:00,64.12,64.134,64.079,64.134,231010000.0
2009-09-02 12:00:00,64.129,64.181,64.104,64.164,183290000.0
2009-09-02 12:15:00,64.178,64.21,64.148,64.171,223370000.0
2009-09-02 12:30:00,64.19,64.209,64.149,64.156,217880000.0
2009-09-02 12:45:00,64.167,64.197,64.128,64.182,211290000.0
2009-09-02 13:00:00,64.191,64.213,64.121,64.152,257590000.0
2009-09-02 13:15:00,64.173,64.192,64.134,64.175,196680000.0
2009-09-02 13:30:00,64.182,64.21,64.132,64.158,218780000.0
2009-09-02 13:45:00,64.159,64.171,64.038,64.097,221240000.0
2009-09-02 14:00:00,64.109,64.17,64.095,64.138,238860000.0
2009-09-02 14:15:00,64.136,64.136,63.915,64.041,223680000.0
2009-09-02 14:30:00,64.036,64.036,63.931,63.982,213240000.0
2009-09-02 14:45:00,63.995,64.004,63.871,63.965,235010000.0
2009-09-02 15:00:00,63.956,63.956,63.885,63.938,226430000.0
2009-09-02 15:15:00,63.933,63.981,63.867,63.959,246660000.0
2009-09-02 15:30:00,63.956,64.061,63.925,64.026,218010000.0
2009-09-02 15:45:00,64.027,64.134,64.01,64.042,270870000.0
2009-09-02 16:00:00,64.055,64.115,64.02,64.1,248380000.0
2009-09-02 16:15:00,64.109,64.117,63.991,64.005,224830000.0
2009-09-02 16:30:00,64.019,64.031,63.935,63.998,217790000.0
2009-09-02 16:45:00,64.02,64.09,63.984,64.06,242350000.0
2009-09-02 17:00:00,64.052,64.064,63.955,63.988,225100000.0
2009-09-02 17:15:00,63.984,64.084,63.948,64.044,190130000.0
2009-09-02 17:30:00,64.052,64.055,63.981,63.982,238660000.0
2009-09-02 17:45:00,63.994,64.06,63.973,64.006,226040000.0
2009-09-02 18:00:00,64.008,64.013,63.901,63.923,199110000.0
2009-09-02 18:15:00,63.939,63.956,63.878,63.949,209410000.0
2009-09-02 18:30:00,63.956,63.956,63.882,63.919,230900000.0
2009-09-02 18:45:00,63.926,63.931,63.847,63.857,240110000.0
2009-09-02 19:00:00,63.853,63.913,63.841,63.908,211430000.0
2009-09-02 19:15:00,63.92,63.942,63.866,63.871,211510000.0
2009-09-02 19:30:00,63.895,63.934,63.867,63.891,214190000.0
2009-09-02 19:45:00,63.915,63.932,63.868,63.932,234440000.0
2009-09-02 20:00:00,63.949,63.971,63.808,63.819,218450000.0
2009-09-02 20:15:00,63.827,63.89,63.827,63.874,201260000.0
2009-09-02 20:30:00,63.889,63.937,63.862,63.903,185240000.0
2009-09-02 20:45:00,63.891,63.902,63.835,63.84,247140000.0
2009-09-02 21:00:00,63.835,63.843,63.804,63.816,390460000.0
2009-09-02 21:15:00,63.846,63.846,63.787,63.831,194010000.0
2009-09-02 21:30:00,63.845,63.878,63.829,63.851,198670000.0
2009-09-02 21:45:00,63.867,63.867,63.82,63.837,186080000.0
2009-09-02 22:00:00,63.852,63.87,63.825,63.846,1417350000.0
2009-09-02 22:15:00,63.844,63.859,63.829,63.854,1334820000.0
2009-09-02 22:30:00,63.854,63.876,63.84,63.863,865320000.0
2009-09-02 22:45:00,63.876,63.907,63.854,63.89,1068830000.0
2009-09-02 23:00:00,63.905,63.933,63.884,63.897,1073460000.0
2009-09-02 23:15:00,63.894,63.93,63.888,63.899,886100000.0
2009-09-02 23:30:00,63.892,63.931,63.885,63.914,795630000.0
2009-09-02 23:45:00,63.924,63.924,63.864,63.887,871750000.0
2009-09-03 00:00:00,63.901,63.933,63.884,63.907,834020000.0
2009-09-03 00:15:00,63.916,63.918,63.877,63.896,1047080000.0
2009-09-03 00:30:00,63.926,63.926,63.847,63.852,1027490000.0
2009-09-03 00:45:00,63.863,63.874,63.777,63.809,1077460000.0
2009-09-03 01:00:00,63.826,63.852,63.79,63.826,1048040000.0
2009-09-03 01:15:00,63.818,63.865,63.793,63.84,753590000.0
2009-09-03 01:30:00,63.854,63.914,63.84,63.88,887870000.0
2009-09-03 01:45:00,63.891,63.934,63.872,63.888,1200370000.0
2009-09-03 02:00:00,63.932,63.932,63.839,63.897,188150000.0
2009-09-03 02:15:00,63.907,63.91,63.744,63.783,231780000.0
2009-09-03 02:30:00,63.784,63.791,63.691,63.767,207580000.0
2009-09-03 02:45:00,63.782,63.838,63.764,63.838,206140000.0
2009-09-03 03:00:00,63.831,63.872,63.809,63.864,228710000.0
2009-09-03 03:15:00,63.86,63.911,63.821,63.897,206810000.0
2009-09-03 03:30:00,63.906,63.909,63.84,63.886,228400000.0
2009-09-03 03:45:00,63.891,63.944,63.828,63.918,205660000.0
2009-09-03 04:00:00,63.937,63.944,63.888,63.926,1174580000.0
2009-09-03 04:15:00,63.933,63.947,63.857,63.947,1342230000.0
2009-09-03 04:30:00,63.954,63.971,63.875,63.955,1211010000.0
2009-09-03 04:45:00,63.965,63.994,63.923,63.956,1308020000.0
2009-09-03 05:00:00,63.953,63.997,63.918,63.964,1217910000.0
2009-09-03 05:15:00,63.976,64.05,63.953,64.034,1190400000.0
2009-09-03 05:30:00,64.042,64.067,63.985,64.009,1405120000.0
2009-09-03 05:45:00,64.018,64.056,63.981,64.001,831030000.0
2009-09-03 06:00:00,64.015,64.016,63.955,63.963,256080000.0
2009-09-03 06:15:00,63.994,64.035,63.962,64.034,288600000.0
2009-09-03 06:30:00,64.032,64.032,63.943,63.985,273370000.0
2009-09-03 06:45:00,63.979,63.987,63.92,63.984,272690000.0
2009-09-03 07:00:00,63.986,64.001,63.934,63.934,289290000.0
2009-09-03 07:15:00,63.951,63.987,63.941,63.967,282860000.0
2009-09-03 07:30:00,63.97,64.099,63.95,64.083,293210000.0
2009-09-03 07:45:00,64.076,64.097,64.035,64.082,260730000.0
2009-09-03 08:00:00,64.078,64.163,64.064,64.154,304860000.0
2009-09-03 08:15:00,64.152,64.152,64.074,64.092,280050000.0
2009-09-03 08:30:00,64.096,64.101,64.007,64.07,293990000.0
2009-09-03 08:45:00,64.101,64.12,64.044,64.087,250610000.0
2009-09-03 09:00:00,64.088,64.173,64.078,64.098,258910000.0
2009-09-03 09:15:00,64.104,64.104,63.996,64.023,290790000.0
2009-09-03 09:30:00,64.05,64.084,63.996,64.058,298900000.0
2009-09-03 09:45:00,64.047,64.125,64.035,64.102,279300000.0
2009-09-03 10:00:00,64.13,64.131,63.992,64.035,261070000.0
2009-09-03 10:15:00,64.048,64.092,64.025,64.058,245270000.0
2009-09-03 10:30:00,64.081,64.099,64.042,64.082,317290000.0
2009-09-03 10:45:00,64.074,64.121,64.063,64.098,244920000.0
2009-09-03 11:00:00,64.1,64.232,64.079,64.168,259150000.0
2009-09-03 11:15:00,64.173,64.216,64.143,64.168,267940000.0
2009-09-03 11:30:00,64.158,64.166,64.123,64.15,255850000.0
2009-09-03 11:45:00,64.146,64.158,64.095,64.133,305300000.0
2009-09-03 12:00:00,64.141,64.141,64.065,64.087,261540000.0
2009-09-03 12:15:00,64.094,64.171,64.069,64.131,267120000.0
2009-09-03 12:30:00,64.141,64.149,64.083,64.111,299400000.0
2009-09-03 12:45:00,64.12,64.187,64.119,64.167,233980000.0
2009-09-03 13:00:00,64.162,64.207,64.126,64.158,246460000.0
2009-09-03 13:15:00,64.178,64.178,64.107,64.161,272030000.0
2009-09-03 13:30:00,64.182,64.221,64.142,64.211,268570000.0
2009-09-03 13:45:00,64.19,64.224,64.155,64.224,270640000.0
2009-09-03 14:00:00,64.228,64.243,64.191,64.201,287680000.0
2009-09-03 14:15:00,64.218,64.273,64.19,64.233,253130000.0
2009-09-03 14:30:00,64.207,64.215,64.098,64.138,302100000.0
2009-09-03 14:45:00,64.155,64.194,64.124,64.17,270550000.0
2009-09-03 15:00:00,64.175,64.197,64.148,64.148,233240000.0
2009-09-03 15:15:00,64.157,64.257,64.137,64.227,243960000.0
2009-09-03 15:30:00,64.216,64.247,64.198,64.242,242760000.0
2009-09-03 15:45:00,64.253,64.269,64.19,64.232,288500000.0
2009-09-03 16:00:00,64.234,64.304,64.162,64.219,300290000.0
2009-09-03 16:15:00,64.214,64.244,64.18,64.224,291960000.0
2009-09-03 16:30:00,64.219,64.29,64.195,64.26,247580000.0
2009-09-03 16:45:00,64.253,64.276,64.168,64.187,287710000.0
2009-09-03 17:00:00,64.206,64.254,64.187,64.244,236140000.0
2009-09-03 17:15:00,64.251,64.26,64.208,64.251,254910000.0
2009-09-03 17:30:00,64.263,64.271,64.234,64.238,268310000.0
2009-09-03 17:45:00,64.248,64.268,64.226,64.262,241890000.0
2009-09-03 18:00:00,64.254,64.287,64.232,64.265,258250000.0
2009-09-03 18:15:00,64.256,64.256,64.188,64.218,258340000.0
2009-09-03 18:30:00,64.226,64.253,64.186,64.238,357770000.0
2009-09-03 18:45:00,64.24,64.25,64.195,64.213,719260000.0
2009-09-03 19:00:00,64.217,64.254,64.193,64.227,1022350000.0
2009-09-03 19:15:00,64.252,64.252,64.176,64.206,1348400000.0
2009-09-03 19:30:00,64.222,64.254,64.165,64.235,1319180000.0
2009-09-03 19:45:00,64.235,64.264,64.226,64.255,1256610000.0
2009-09-03 20:00:00,64.262,64.266,64.231,64.255,1282760000.0
2009-09-03 20:15:00,64.27,64.27,64.2,64.225,1105500000.0
2009-09-03 20:30:00,64.236,64.25,64.2,64.215,1359990000.0
2009-09-03 20:45:00,64.211,64.241,64.151,64.161,1261050000.0
2009-09-03 21:00:00,64.178,64.199,64.146,64.196,1129910000.0
2009-09-03 21:15:00,64.207,64.212,64.173,64.204,309510000.0
2009-09-03 21:30:00,64.204,64.32,64.197,64.286,195390000.0
2009-09-03 21:45:00,64.297,64.405,64.27,64.368,208120000.0
2009-09-03 22:00:00,64.368,64.368,64.28,64.293,1304870000.0
2009-09-03 22:15:00,64.304,64.307,64.259,64.275,1163880000.0
2009-09-03 22:30:00,64.295,64.316,64.263,64.28,934730000.0
2009-09-03 22:45:00,64.292,64.321,64.256,64.28,1158010000.0
2009-09-03 23:00:00,64.281,64.293,64.251,64.293,505300000.0
2009-09-03 23:15:00,64.306,64.306,64.259,64.277,943830000.0
2009-09-03 23:30:00,64.296,64.296,64.232,64.249,792500000.0
2009-09-03 23:45:00,64.276,64.277,64.241,64.249,692200000.0
2009-09-04 00:00:00,64.278,64.28,64.206,64.217,678460000.0
2009-09-04 00:15:00,64.235,64.272,64.214,64.265,859720000.0
2009-09-04 00:30:00,64.259,64.283,64.243,64.251,1028090000.0
2009-09-04 00:45:00,64.275,64.378,64.255,64.377,931820000.0
2009-09-04 01:00:00,64.381,64.381,64.294,64.315,934220000.0
2009-09-04 01:15:00,64.311,64.313,64.254,64.261,825730000.0
2009-09-04 01:30:00,64.287,64.301,64.25,64.296,806590000.0
2009-09-04 01:45:00,64.302,64.307,64.253,64.28,1195930000.0
2009-09-04 02:00:00,64.276,64.286,64.2,64.223,1289280000.0
2009-09-04 02:15:00,64.224,64.252,64.191,64.191,926310000.0
2009-09-04 02:30:00,64.216,64.253,64.204,64.22,189770000.0
2009-09-04 02:45:00,64.231,64.285,64.21,64.274,986610000.0
2009-09-04 03:00:00,64.273,64.283,64.234,64.248,1301000000.0
2009-09-04 03:15:00,64.248,64.248,64.187,64.194,1266800000.0
2009-09-04 03:30:00,64.208,64.213,64.128,64.174,1147480000.0
2009-09-04 03:45:00,64.183,64.265,64.149,64.265,1411840000.0
2009-09-04 04:00:00,64.265,64.265,64.202,64.209,980020000.0
2009-09-04 04:15:00,64.232,64.232,64.172,64.189,993400000.0
2009-09-04 04:30:00,64.194,64.219,64.162,64.205,183370000.0
2009-09-04 04:45:00,64.201,64.202,64.145,64.176,1094890000.0
2009-09-04 05:00:00,64.187,64.193,64.155,64.176,1281780000.0
2009-09-04 05:15:00,64.195,64.206,64.168,64.177,1224220000.0
2009-09-04 05:30:00,64.184,64.215,64.132,64.208,412480000.0
2009-09-04 05:45:00,64.205,64.233,64.179,64.191,1388910000.0
2009-09-04 06:00:00,64.215,64.251,64.197,64.235,1268050000.0
2009-09-04 06:15:00,64.255,64.269,64.22,64.245,1243150000.0
2009-09-04 06:30:00,64.264,64.272,64.216,64.24,1380330000.0
2009-09-04 06:45:00,64.253,64.253,64.188,64.193,704930000.0
2009-09-04 07:00:00,64.209,64.233,64.184,64.203,1084790000.0
2009-09-04 07:15:00,64.218,64.225,64.167,64.184,745630000.0
2009-09-04 07:30:00,64.195,64.225,64.171,64.215,176460000.0
2009-09-04 07:45:00,64.222,64.229,64.187,64.203,187800000.0
2009-09-04 08:00:00,64.209,64.238,64.192,64.224,160740000.0
2009-09-04 08:15:00,64.232,64.241,64.178,64.203,212840000.0
2009-09-04 08:30:00,64.22,64.251,64.207,64.251,160730000.0
2009-09-04 08:45:00,64.249,64.255,64.21,64.24,198040000.0
2009-09-04 09:00:00,64.241,64.302,64.23,64.296,204760000.0
2009-09-04 09:15:00,64.301,64.388,64.285,64.358,192300000.0
2009-09-04 09:30:00,64.352,64.418,64.319,64.417,197690000.0
2009-09-04 09:45:00,64.417,64.441,64.34,64.441,215200000.0
2009-09-04 10:00:00,64.441,64.441,64.354,64.372,213070000.0
2009-09-04 10:15:00,64.399,64.401,64.34,64.359,168640000.0
2009-09-04 10:30:00,64.359,64.433,64.336,64.408,184790000.0
2009-09-04 10:45:00,64.422,64.446,64.402,64.414,182030000.0
2009-09-04 11:00:00,64.394,64.477,64.394,64.463,976380000.0
2009-09-04 11:15:00,64.457,64.507,64.427,64.502,1293440000.0
2009-09-04 11:30:00,64.511,64.538,64.467,64.53,1262930000.0
2009-09-04 11:45:00,64.522,64.529,64.435,64.508,1133970000.0
2009-09-04 12:00:00,64.511,64.515,64.433,64.475,1409200000.0
2009-09-04 12:15:00,64.476,64.509,64.443,64.469,1012550000.0
2009-09-04 12:30:00,64.461,64.512,64.461,64.498,1027700000.0
2009-09-04 12:45:00,64.508,64.516,64.413,64.44,605490000.0
2009-09-04 13:00:00,64.467,64.534,64.452,64.499,220640000.0
2009-09-04 13:15:00,64.496,64.5,64.448,64.48,189840000.0
2009-09-04 13:30:00,64.474,64.49,64.435,64.471,194860000.0
2009-09-04 13:45:00,64.482,64.511,64.462,64.51,199860000.0
2009-09-04 14:00:00,64.523,64.533,64.467,64.514,181160000.0
2009-09-04 14:15:00,64.52,64.539,64.336,64.336,222080000.0
2009-09-04 14:30:00,64.299,64.771,64.094,64.534,214330000.0
2009-09-04 14:45:00,64.528,64.62,64.486,64.521,214820000.0
2009-09-04 15:00:00,64.494,64.511,64.353,64.391,221550000.0
2009-09-04 15:15:00,64.384,64.457,64.353,64.427,193860000.0
2009-09-04 15:30:00,64.457,64.5,64.415,64.491,759810000.0
2009-09-04 15:45:00,64.491,64.503,64.404,64.425,1270940000.0
2009-09-04 16:00:00,64.445,64.502,64.418,64.457,1230750000.0
2009-09-04 16:15:00,64.491,64.541,64.462,64.506,1208110000.0
2009-09-04 16:30:00,64.506,64.532,64.481,64.503,1350180000.0
2009-09-04 16:45:00,64.506,64.549,64.474,64.54,1167370000.0
2009-09-04 17:00:00,64.547,64.558,64.505,64.52,1180990000.0
2009-09-04 17:15:00,64.518,64.529,64.485,64.506,1027950000.0
2009-09-04 17:30:00,64.505,64.511,64.469,64.486,218660000.0
2009-09-04 17:45:00,64.509,64.513,64.431,64.431,195300000.0
2009-09-04 18:00:00,64.451,64.542,64.444,64.466,202530000.0
2009-09-04 18:15:00,64.47,64.568,64.466,64.531,235440000.0
2009-09-04 18:30:00,64.55,64.591,64.52,64.557,185140000.0
2009-09-04 18:45:00,64.566,64.614,64.521,64.607,163150000.0
2009-09-04 19:00:00,64.62,64.681,64.594,64.629,181530000.0
2009-09-04 19:15:00,64.658,64.684,64.609,64.668,1106860000.0
2009-09-04 19:30:00,64.675,64.686,64.604,64.611,1146870000.0
2009-09-04 19:45:00,64.612,64.653,64.589,64.632,654460000.0
2009-09-04 20:00:00,64.639,64.664,64.62,64.627,1357360000.0
2009-09-04 20:15:00,64.632,64.658,64.601,64.641,581730000.0
2009-09-04 20:30:00,64.642,64.663,64.623,64.641,645910000.0
2009-09-04 20:45:00,64.642,64.663,64.622,64.656,848770000.0
2009-09-04 21:00:00,64.654,64.664,64.606,64.635,1296680000.0
2009-09-04 21:15:00,64.651,64.671,64.612,64.671,1060150000.0
2009-09-04 21:30:00,64.683,64.683,64.635,64.657,213270000.0
2009-09-04 21:45:00,64.667,64.667,64.616,64.655,159040000.0
2009-09-04 22:00:00,64.671,64.681,64.634,64.672,1243430000.0
2009-09-04 22:15:00,64.663,64.669,64.629,64.637,1248390000.0
2009-09-04 22:30:00,64.631,64.683,64.626,64.661,1056140000.0
2009-09-04 22:45:00,64.665,64.669,64.58,64.654,1350850000.0
2009-09-07 02:00:00,64.816,64.861,64.793,64.807,1184330000.0
2009-09-07 02:15:00,64.806,64.861,64.785,64.825,907360000.0
2009-09-07 02:30:00,64.842,64.842,64.768,64.78,771360000.0
2009-09-07 02:45:00,64.778,64.818,64.754,64.809,1023780000.0
2009-09-07 03:00:00,64.822,64.822,64.719,64.753,1014220000.0
2009-09-07 03:15:00,64.76,64.776,64.702,64.771,1255650000.0
2009-09-07 03:30:00,64.769,64.903,64.754,64.878,1100960000.0
2009-09-07 03:45:00,64.896,64.974,64.875,64.965,832740000.0
2009-09-07 04:00:00,64.941,64.962,64.885,64.922,891490000.0
2009-09-07 04:15:00,64.928,64.974,64.918,64.963,912830000.0
2009-09-07 04:30:00,64.974,64.991,64.936,64.976,1080050000.0
2009-09-07 04:45:00,64.982,64.997,64.957,64.979,1228760000.0
2009-09-07 05:00:00,64.987,65.002,64.95,64.988,1325770000.0
2009-09-07 05:15:00,65.006,65.017,64.983,65.003,996890000.0
2009-09-07 05:30:00,65.006,65.009,64.964,64.982,1350700000.0
2009-09-07 05:45:00,64.987,65.007,64.922,64.958,1398260000.0
2009-09-08 06:00:00,64.757,64.764,64.718,64.73,1646400000.0
2009-09-08 06:15:00,64.75,64.75,64.663,64.71,1434720000.0
2009-09-08 06:30:00,64.715,64.716,64.63,64.66,1170550000.0
2009-09-08 06:45:00,64.668,64.697,64.614,64.664,1477120000.0
2009-09-08 07:00:00,64.669,64.686,64.617,64.675,1195330000.0
2009-09-08 07:15:00,64.685,64.742,64.644,64.721,1140120000.0
2009-09-08 07:30:00,64.743,64.752,64.709,64.741,1352430000.0
2009-09-08 07:45:00,64.747,64.769,64.712,64.739,1131120000.0
2009-09-08 08:00:00,64.763,64.763,64.664,64.685,1146830000.0
2009-09-08 08:15:00,64.674,64.682,64.594,64.654,1154960000.0
2009-09-08 08:30:00,64.66,64.689,64.6,64.673,1036820000.0
2009-09-08 08:45:00,64.676,64.694,64.573,64.589,1098940000.0
2009-09-08 09:00:00,64.591,64.624,64.52,64.586,1286080000.0
2009-09-08 09:15:00,64.605,64.629,64.581,64.604,1237970000.0
2009-09-08 09:30:00,64.616,64.699,64.604,64.677,869000000.0
2009-09-08 09:45:00,64.688,64.696,64.5,64.576,927020000.0
2009-09-08 10:00:00,64.587,64.639,64.554,64.604,897460000.0
2009-09-08 10:15:00,64.586,64.6,64.468,64.56,1149480000.0
2009-09-08 10:30:00,64.558,64.589,64.527,64.562,1277740000.0
2009-09-08 10:45:00,64.572,64.619,64.553,64.589,1273730000.0
2009-09-08 11:00:00,64.599,64.634,64.569,64.59,1444500000.0
2009-09-08 11:15:00,64.585,64.642,64.56,64.637,1172520000.0
2009-09-08 11:30:00,64.651,64.665,64.563,64.575,1326540000.0
2009-09-08 11:45:00,64.576,64.601,64.488,64.535,1588890000.0
2009-09-08 12:00:00,64.532,64.561,64.454,64.561,1402700000.0
2009-09-08 12:15:00,64.566,64.58,64.508,64.517,1204560000.0
2009-09-08 12:30:00,64.544,64.603,64.52,64.579,1376310000.0
2009-09-08 12:45:00,64.583,64.659,64.563,64.631,1149790000.0
2009-09-08 13:00:00,64.638,64.654,64.575,64.605,169290000.0
2009-09-08 13:15:00,64.621,64.664,64.575,64.608,174950000.0
2009-09-08 13:30:00,64.614,64.664,64.578,64.635,183340000.0
2009-09-08 13:45:00,64.658,64.703,64.614,64.622,198450000.0
2009-09-08 14:00:00,64.646,64.669,64.604,64.655,205320000.0
2009-09-08 14:15:00,64.663,64.709,64.621,64.641,225570000.0
2009-09-08 14:30:00,64.638,64.645,64.579,64.622,186370000.0
2009-09-08 14:45:00,64.608,64.608,64.537,64.564,202800000.0
2009-09-08 15:00:00,64.558,64.642,64.538,64.592,209020000.0
2009-09-08 15:15:00,64.606,64.656,64.567,64.638,219010000.0
2009-09-08 15:30:00,64.657,64.662,64.595,64.644,200770000.0
2009-09-08 15:45:00,64.643,64.652,64.595,64.609,190470000.0
2009-09-08 16:00:00,64.618,64.665,64.574,64.64,198920000.0
2009-09-08 16:15:00,64.625,64.63,64.555,64.573,165500000.0
2009-09-08 16:30:00,64.573,64.627,64.533,64.627,199710000.0
2009-09-08 16:45:00,64.622,64.638,64.556,64.595,181200000.0
2009-09-08 17:00:00,64.625,64.652,64.595,64.62,216910000.0
2009-09-08 17:15:00,64.614,64.615,64.575,64.602,163250000.0
2009-09-08 17:30:00,64.594,64.635,64.543,64.616,198910000.0
2009-09-08 17:45:00,64.624,64.644,64.599,64.637,199470000.0
2009-09-08 18:00:00,64.634,64.65,64.612,64.637,158890000.0
2009-09-08 18:15:00,64.644,64.65,64.593,64.601,1281180000.0
2009-09-08 18:30:00,64.61,64.639,64.582,64.591,1050140000.0
2009-09-08 18:45:00,64.603,64.689,64.573,64.675,1041980000.0
2009-09-08 19:00:00,64.687,64.694,64.642,64.671,1163140000.0
2009-09-08 19:15:00,64.694,64.723,64.672,64.721,1337580000.0
2009-09-08 19:30:00,64.731,64.731,64.64,64.663,892490000.0
2009-09-08 19:45:00,64.671,64.677,64.571,64.618,1330040000.0
2009-09-08 20:00:00,64.64,64.665,64.594,64.638,986350000.0
2009-09-08 20:15:00,64.659,64.691,64.629,64.663,990060000.0
2009-09-08 20:30:00,64.679,64.766,64.659,64.746,1010640000.0
2009-09-08 20:45:00,64.778,64.779,64.729,64.749,1282060000.0
2009-09-08 21:00:00,64.743,64.753,64.663,64.673,1021110000.0
2009-09-08 21:15:00,64.683,64.686,64.64,64.665,891370000.0
2009-09-08 21:30:00,64.675,64.707,64.661,64.683,1296300000.0
2009-09-08 21:45:00,64.689,64.73,64.663,64.668,1035690000.0
2009-09-08 22:00:00,64.672,64.736,64.647,64.728,949630000.0
2009-09-08 22:15:00,64.743,64.786,64.703,64.724,1356750000.0
2009-09-08 22:30:00,64.74,64.741,64.634,64.678,1001710000.0
2009-09-08 22:45:00,64.685,64.738,64.635,64.699,1064700000.0
2009-09-08 23:00:00,64.708,64.739,64.693,64.738,941710000.0
2009-09-08 23:15:00,64.743,64.77,64.705,64.768,909330000.0
2009-09-08 23:30:00,64.758,64.771,64.721,64.734,895220000.0
2009-09-08 23:45:00,64.722,64.734,64.702,64.715,947250000.0
2009-09-09 00:00:00,64.709,64.717,64.66,64.665,1079230000.0
2009-09-09 00:15:00,64.678,64.685,64.651,64.676,790060000.0
2009-09-09 00:30:00,64.675,64.683,64.639,64.665,807070000.0
2009-09-09 00:45:00,64.684,64.684,64.631,64.653,871250000.0
2009-09-09 01:00:00,64.677,64.714,64.664,64.689,1330520000.0
2009-09-09 01:15:00,64.717,64.717,64.647,64.679,992340000.0
2009-09-09 01:30:00,64.692,64.743,64.672,64.71,995250000.0
2009-09-09 01:45:00,64.729,64.736,64.663,64.696,826860000.0
2009-09-09 02:00:00,64.696,64.714,64.64,64.661,881260000.0
2009-09-09 02:15:00,64.67,64.729,64.644,64.707,870950000.0
2009-09-09 02:30:00,64.687,64.786,64.683,64.767,945760000.0
2009-09-09 02:45:00,64.773,64.789,64.739,64.771,1210570000.0
2009-09-09 03:00:00,64.773,64.873,64.758,64.873,1060210000.0
2009-09-09 03:15:00,64.867,64.905,64.845,64.886,912250000.0
2009-09-09 03:30:00,64.88,64.88,64.794,64.819,997910000.0
2009-09-09 03:45:00,64.819,64.883,64.792,64.861,904610000.0
2009-09-09 04:00:00,64.864,64.864,64.764,64.788,1035150000.0
2009-09-09 04:15:00,64.793,64.81,64.756,64.789,1070570000.0
2009-09-09 04:30:00,64.79,64.83,64.764,64.786,972540000.0
2009-09-09 04:45:00,64.779,64.812,64.745,64.796,1094990000.0
2009-09-09 05:00:00,64.786,64.797,64.749,64.762,1131610000.0
2009-09-09 05:15:00,64.786,64.786,64.731,64.737,883470000.0
2009-09-09 05:30:00,64.761,64.761,64.677,64.715,936490000.0
2009-09-09 05:45:00,64.716,64.744,64.695,64.717,1346020000.0
2009-09-09 06:00:00,64.724,64.726,64.673,64.696,978700000.0
2009-09-09 06:15:00,64.704,64.735,64.673,64.735,986830000.0
2009-09-09 06:30:00,64.744,64.744,64.677,64.71,1034850000.0
2009-09-09 06:45:00,64.737,64.737,64.656,64.708,1264940000.0
2009-09-09 07:00:00,64.702,64.741,64.658,64.718,1160430000.0
2009-09-09 07:15:00,64.711,64.724,64.654,64.673,1201480000.0
2009-09-09 07:30:00,64.69,64.716,64.664,64.698,1130850000.0
2009-09-09 07:45:00,64.727,64.752,64.702,64.74,1318640000.0
2009-09-09 08:00:00,64.754,64.841,64.726,64.808,1064020000.0
2009-09-09 08:15:00,64.821,64.864,64.789,64.856,1144760000.0
2009-09-09 08:30:00,64.863,64.889,64.813,64.823,1016670000.0
2009-09-09 08:45:00,64.844,64.85,64.776,64.81,1082760000.0
2009-09-09 09:00:00,64.824,64.868,64.771,64.822,978630000.0
2009-09-09 09:15:00,64.836,64.841,64.764,64.822,1122780000.0
2009-09-09 09:30:00,64.831,64.848,64.781,64.812,1142180000.0
2009-09-09 09:45:00,64.812,64.833,64.744,64.793,1161050000.0
2009-09-09 10:00:00,64.794,64.809,64.728,64.769,1321760000.0
2009-09-09 10:15:00,64.763,64.824,64.731,64.824,1309600000.0
2009-09-09 10:30:00,64.824,64.833,64.769,64.785,1134170000.0
2009-09-09 10:45:00,64.796,64.825,64.766,64.819,1143610000.0
2009-09-09 11:00:00,64.826,64.845,64.782,64.811,837960000.0
2009-09-09 11:15:00,64.823,64.844,64.799,64.844,791100000.0
2009-09-09 11:30:00,64.842,64.869,64.821,64.842,865530000.0
2009-09-09 11:45:00,64.855,64.903,64.825,64.893,1260610000.0
2009-09-09 12:00:00,64.902,64.902,64.801,64.847,1278030000.0
2009-09-09 12:15:00,64.856,64.863,64.801,64.818,1017100000.0
2009-09-09 12:30:00,64.818,64.831,64.79,64.806,1050140000.0
2009-09-09 12:45:00,64.821,64.826,64.757,64.826,1006570000.0
2009-09-09 13:00:00,64.828,64.853,64.795,64.819,1088900000.0
2009-09-09 13:15:00,64.822,64.822,64.765,64.772,958190000.0
2009-09-09 13:30:00,64.804,64.822,64.772,64.819,1098080000.0
2009-09-09 13:45:00,64.816,64.833,64.734,64.742,1221640000.0
2009-09-09 14:00:00,64.763,64.81,64.733,64.751,1082140000.0
2009-09-09 14:15:00,64.761,64.79,64.699,64.758,1078040000.0
2009-09-09 14:30:00,64.776,64.832,64.743,64.808,1018720000.0
2009-09-09 14:45:00,64.822,64.825,64.779,64.794,1024030000.0
2009-09-09 15:00:00,64.813,64.835,64.708,64.736,1318930000.0
2009-09-09 15:15:00,64.738,64.738,64.657,64.669,1275740000.0
2009-09-09 15:30:00,64.706,64.711,64.613,64.631,1151420000.0
2009-09-09 15:45:00,64.649,64.687,64.526,64.565,1209320000.0
2009-09-09 16:00:00,64.562,64.562,64.341,64.443,1378870000.0
2009-09-09 16:15:00,64.449,64.469,64.364,64.401,1260150000.0
2009-09-09 16:30:00,64.404,64.422,64.347,64.417,1335380000.0
2009-09-09 16:45:00,64.426,64.442,64.383,64.411,1033220000.0
2009-09-09 17:00:00,64.426,64.45,64.392,64.431,972400000.0
2009-09-09 17:15:00,64.434,64.519,64.412,64.473,987990000.0
2009-09-09 17:30:00,64.478,64.52,64.441,64.456,718560000.0
2009-09-09 17:45:00,64.464,64.502,64.433,64.489,1023610000.0
2009-09-09 18:00:00,64.493,64.535,64.463,64.485,1299570000.0
2009-09-09 18:15:00,64.486,64.505,64.461,64.467,1239330000.0
2009-09-09 18:30:00,64.481,64.491,64.441,64.468,894560000.0
2009-09-09 18:45:00,64.476,64.542,64.463,64.535,1017260000.0
2009-09-09 19:00:00,64.535,64.549,64.458,64.517,1062380000.0
2009-09-09 19:15:00,64.528,64.583,64.504,64.538,1342890000.0
2009-09-09 19:30:00,64.542,64.555,64.501,64.548,803380000.0
2009-09-09 19:45:00,64.547,64.61,64.512,64.551,1069280000.0
2009-09-09 20:00:00,64.575,64.65,64.552,64.607,980040000.0
2009-09-09 20:15:00,64.599,64.631,64.563,64.604,1340320000.0
2009-09-09 20:30:00,64.612,64.637,64.57,64.624,1307340000.0
2009-09-09 20:45:00,64.645,64.645,64.541,64.592,1293530000.0
2009-09-09 21:00:00,64.612,64.612,64.529,64.566,1350170000.0
2009-09-09 21:15:00,64.574,64.587,64.53,64.541,943630000.0
2009-09-09 21:30:00,64.555,64.584,64.526,64.576,1339740000.0
2009-09-09 21:45:00,64.571,64.617,64.524,64.579,1639510000.0
2009-09-09 22:00:00,64.582,64.591,64.541,64.556,1288540000.0
2009-09-09 22:15:00,64.564,64.598,64.541,64.55,1246460000.0
2009-09-09 22:30:00,64.568,64.586,64.542,64.567,1275840000.0
2009-09-09 22:45:00,64.577,64.604,64.544,64.604,1010160000.0
2009-09-09 23:00:00,64.615,64.638,64.551,64.593,981010000.0
2009-09-09 23:15:00,64.599,64.61,64.543,64.594,840510000.0
2009-09-09 23:30:00,64.589,64.603,64.549,64.557,918480000.0
2009-09-09 23:45:00,64.574,64.574,64.483,64.518,828270000.0
2009-09-10 00:00:00,64.521,64.553,64.487,64.537,797420000.0
2009-09-10 00:15:00,64.555,64.591,64.516,64.539,1130050000.0
2009-09-10 00:30:00,64.554,64.633,64.522,64.598,1176920000.0
2009-09-10 00:45:00,64.616,64.618,64.55,64.589,962730000.0
2009-09-10 01:00:00,64.605,64.628,64.593,64.619,958130000.0
2009-09-10 01:15:00,64.609,64.646,64.575,64.626,862530000.0
2009-09-10 01:30:00,64.635,64.648,64.611,64.647,1032070000.0
2009-09-10 01:45:00,64.643,64.653,64.601,64.643,1257840000.0
2009-09-10 02:00:00,64.641,64.715,64.616,64.656,858030000.0
2009-09-10 02:15:00,64.666,64.706,64.645,64.662,842740000.0
2009-09-10 02:30:00,64.689,64.722,64.666,64.689,830580000.0
2009-09-10 02:45:00,64.707,64.72,64.649,64.703,1143340000.0
2009-09-10 03:00:00,64.688,64.742,64.664,64.699,1038570000.0
2009-09-10 03:15:00,64.709,64.722,64.629,64.655,853360000.0
2009-09-10 03:30:00,64.654,64.659,64.583,64.648,981360000.0
2009-09-10 03:45:00,64.646,64.655,64.593,64.626,868030000.0
2009-09-10 04:00:00,64.622,64.628,64.568,64.593,931760000.0
2009-09-10 04:15:00,64.608,64.634,64.585,64.608,1038090000.0
2009-09-10 04:30:00,64.602,64.603,64.533,64.576,1009940000.0
2009-09-10 04:45:00,64.584,64.602,64.543,64.584,1074600000.0
2009-09-10 05:00:00,64.595,64.616,64.555,64.602,1378440000.0
2009-09-10 05:15:00,64.624,64.626,64.57,64.626,1120920000.0
2009-09-10 05:30:00,64.622,64.651,64.602,64.637,890210000.0
2009-09-10 05:45:00,64.633,64.646,64.564,64.585,1319770000.0
2009-09-10 06:00:00,64.594,64.608,64.559,64.564,971630000.0
2009-09-10 06:15:00,64.581,64.61,64.542,64.597,949740000.0
2009-09-10 06:30:00,64.605,64.613,64.564,64.579,1027720000.0
2009-09-10 06:45:00,64.576,64.576,64.494,64.542,1372060000.0
2009-09-10 07:00:00,64.548,64.586,64.532,64.575,1192050000.0
2009-09-10 07:15:00,64.572,64.636,64.56,64.63,1206250000.0
2009-09-10 07:30:00,64.637,64.697,64.619,64.666,1136730000.0
2009-09-10 07:45:00,64.666,64.694,64.641,64.668,1413040000.0
2009-09-10 08:00:00,64.693,64.703,64.643,64.649,1055600000.0
2009-09-10 08:15:00,64.671,64.681,64.622,64.647,1014860000.0
2009-09-10 08:30:00,64.663,64.674,64.615,64.632,1014050000.0
2009-09-10 08:45:00,64.643,64.654,64.604,64.642,1027810000.0
2009-09-10 09:00:00,64.644,64.644,64.589,64.621,998860000.0
2009-09-10 09:15:00,64.624,64.684,64.603,64.673,1140390000.0
2009-09-10 09:30:00,64.658,64.698,64.633,64.683,1139380000.0
2009-09-10 09:45:00,64.687,64.694,64.622,64.626,1155900000.0
2009-09-10 10:00:00,64.641,64.661,64.564,64.588,1333870000.0
2009-09-10 10:15:00,64.607,64.615,64.549,64.554,1318010000.0
2009-09-10 10:30:00,64.584,64.599,64.541,64.574,1107590000.0
2009-09-10 10:45:00,64.583,64.61,64.55,64.595,1139180000.0
2009-09-10 11:00:00,64.579,64.65,64.571,64.609,845010000.0
2009-09-10 11:15:00,64.625,64.631,64.563,64.594,791060000.0
2009-09-10 11:30:00,64.604,64.646,64.565,64.616,878820000.0
2009-09-10 11:45:00,64.623,64.624,64.525,64.557,1217290000.0
2009-09-10 12:00:00,64.555,64.583,64.526,64.551,1287980000.0
2009-09-10 12:15:00,64.576,64.596,64.514,64.584,1002680000.0
2009-09-10 12:30:00,64.593,64.596,64.515,64.549,992810000.0
2009-09-10 12:45:00,64.562,64.579,64.535,64.576,1017030000.0
2009-09-10 13:00:00,64.573,64.59,64.504,64.536,1263140000.0
2009-09-10 13:15:00,64.545,64.578,64.489,64.545,1060050000.0
2009-09-10 13:30:00,64.555,64.556,64.486,64.494,1138790000.0
2009-09-10 13:45:00,64.506,64.522,64.459,64.488,1266650000.0
2009-09-10 14:00:00,64.493,64.514,64.456,64.498,1149320000.0
2009-09-10 14:15:00,64.513,64.513,64.409,64.445,1067110000.0
2009-09-10 14:30:00,64.433,64.515,64.292,64.341,1016400000.0
2009-09-10 14:45:00,64.352,64.39,64.326,64.369,1029490000.0
2009-09-10 15:00:00,64.393,64.393,64.092,64.243,1320760000.0
2009-09-10 15:15:00,64.26,64.469,64.206,64.335,1245910000.0
2009-09-10 15:30:00,64.354,64.407,64.306,64.388,1139650000.0
2009-09-10 15:45:00,64.377,64.406,64.33,64.364,1217850000.0
2009-09-10 16:00:00,64.363,64.412,64.335,64.382,1389580000.0
2009-09-10 16:15:00,64.373,64.373,64.246,64.301,1255240000.0
2009-09-10 16:30:00,64.313,64.349,64.259,64.346,1333420000.0
2009-09-10 16:45:00,64.362,64.362,64.261,64.279,1006480000.0
2009-09-10 17:00:00,64.276,64.353,64.26,64.321,991300000.0
2009-09-10 17:15:00,64.333,64.353,64.28,64.336,971920000.0
2009-09-10 17:30:00,64.34,64.38,64.313,64.375,740490000.0
2009-09-10 17:45:00,64.379,64.391,64.338,64.368,1030360000.0
2009-09-10 18:00:00,64.362,64.381,64.328,64.361,1255520000.0
2009-09-10 18:15:00,64.386,64.387,64.338,64.338,1238200000.0
2009-09-10 18:30:00,64.363,64.376,64.33,64.341,927820000.0
2009-09-10 18:45:00,64.358,64.393,64.303,64.357,1006400000.0
2009-09-10 19:00:00,64.362,64.378,64.253,64.312,1060880000.0
2009-09-10 19:15:00,64.322,64.332,64.271,64.298,1341870000.0
2009-09-10 19:30:00,64.313,64.313,64.221,64.255,992800000.0
2009-09-10 19:45:00,64.246,64.331,64.222,64.319,1062040000.0
2009-09-10 20:00:00,64.33,64.345,64.26,64.291,989730000.0
2009-09-10 20:15:00,64.311,64.371,64.272,64.34,1365050000.0
2009-09-10 20:30:00,64.356,64.386,64.34,64.368,1282190000.0
2009-09-10 20:45:00,64.366,64.373,64.299,64.318,1242910000.0
2009-09-10 21:00:00,64.333,64.398,64.315,64.382,1380580000.0
2009-09-10 21:15:00,64.393,64.393,64.301,64.33,1026510000.0
2009-09-10 21:30:00,64.345,64.352,64.29,64.309,1448170000.0
2009-09-10 21:45:00,64.332,64.346,64.31,64.313,1604850000.0
2009-09-10 22:00:00,64.34,64.363,64.31,64.342,1356950000.0
2009-09-10 22:15:00,64.354,64.361,64.318,64.348,1296610000.0
2009-09-10 22:30:00,64.348,64.393,64.344,64.377,1075480000.0
2009-09-10 22:45:00,64.383,64.4,64.288,64.318,1191320000.0
2009-09-10 23:00:00,64.343,64.357,64.322,64.334,879570000.0
2009-09-10 23:15:00,64.368,64.385,64.335,64.385,939820000.0
2009-09-10 23:30:00,64.375,64.383,64.343,64.358,705370000.0
2009-09-10 23:45:00,64.364,64.373,64.286,64.348,644510000.0
2009-09-11 00:00:00,64.346,64.364,64.283,64.358,568040000.0
2009-09-11 00:15:00,64.365,64.373,64.308,64.329,751790000.0
2009-09-11 00:30:00,64.344,64.347,64.301,64.311,911180000.0
2009-09-11 00:45:00,64.346,64.347,64.294,64.336,1140780000.0
2009-09-11 01:00:00,64.344,64.344,64.289,64.311,850010000.0
2009-09-11 01:15:00,64.316,64.336,64.287,64.309,930870000.0
2009-09-11 01:30:00,64.322,64.322,64.264,64.272,985950000.0
2009-09-11 01:45:00,64.288,64.342,64.271,64.335,1119130000.0
2009-09-11 02:00:00,64.349,64.351,64.29,64.316,894490000.0
2009-09-11 02:15:00,64.302,64.336,64.236,64.243,948890000.0
2009-09-11 02:30:00,64.263,64.314,64.225,64.312,976530000.0
2009-09-11 02:45:00,64.322,64.346,64.291,64.318,1227210000.0
2009-09-11 03:00:00,64.325,64.325,64.293,64.301,1133310000.0
2009-09-11 03:15:00,64.318,64.323,64.267,64.272,825940000.0
2009-09-11 03:30:00,64.282,64.304,64.245,64.282,969250000.0
2009-09-11 03:45:00,64.289,64.289,64.226,64.231,890300000.0
2009-09-11 04:00:00,64.247,64.273,64.177,64.21,981220000.0
2009-09-11 04:15:00,64.233,64.234,64.154,64.154,1044080000.0
2009-09-11 04:30:00,64.168,64.222,64.16,64.209,969940000.0
2009-09-11 04:45:00,64.219,64.232,64.182,64.2,1079340000.0
2009-09-11 05:00:00,64.215,64.25,64.185,64.237,1171600000.0
2009-09-11 05:15:00,64.255,64.276,64.075,64.253,1063180000.0
2009-09-11 05:30:00,64.27,64.27,64.215,64.246,775840000.0
2009-09-11 05:45:00,64.241,64.241,64.171,64.189,1306020000.0
2009-09-11 06:00:00,64.206,64.217,64.152,64.16,991730000.0
2009-09-11 06:15:00,64.179,64.179,64.114,64.122,987010000.0
2009-09-11 06:30:00,64.136,64.156,64.096,64.133,980920000.0
2009-09-11 06:45:00,64.152,64.184,64.119,64.162,1366470000.0
2009-09-11 07:00:00,64.184,64.19,64.127,64.161,1170470000.0
2009-09-11 07:15:00,64.185,64.185,64.038,64.068,1213950000.0
2009-09-11 07:30:00,64.079,64.117,64.058,64.096,1146940000.0
2009-09-11 07:45:00,64.117,64.127,64.052,64.068,1359050000.0
2009-09-11 08:00:00,64.095,64.095,63.961,64.082,1057340000.0
2009-09-11 08:15:00,64.059,64.121,64.054,64.095,1142040000.0
2009-09-11 08:30:00,64.09,64.09,64.016,64.052,1039870000.0
2009-09-11 08:45:00,64.064,64.101,64.037,64.063,1053090000.0
2009-09-11 09:00:00,64.076,64.084,63.797,63.85,997950000.0
2009-09-11 09:15:00,63.878,63.945,63.86,63.898,1132330000.0
2009-09-11 09:30:00,63.891,63.891,63.719,63.829,1146270000.0
2009-09-11 09:45:00,63.838,63.905,63.817,63.878,1168340000.0
2009-09-11 10:00:00,63.901,63.984,63.878,63.969,1333760000.0
2009-09-11 10:15:00,63.984,63.984,63.88,63.901,1312890000.0
2009-09-11 10:30:00,63.925,64.006,63.904,63.947,1128120000.0
2009-09-11 10:45:00,63.973,63.973,63.797,63.855,1145880000.0
2009-09-11 11:00:00,63.873,63.934,63.836,63.902,836150000.0
2009-09-11 11:15:00,63.924,63.924,63.832,63.863,798850000.0
2009-09-11 11:30:00,63.87,63.884,63.827,63.841,861320000.0
2009-09-11 11:45:00,63.851,63.917,63.843,63.898,1238550000.0
2009-09-11 12:00:00,63.906,63.914,63.867,63.906,1275060000.0
2009-09-11 12:15:00,63.913,63.926,63.867,63.89,1000870000.0
2009-09-11 12:30:00,63.898,63.912,63.823,63.882,1025530000.0
2009-09-11 12:45:00,63.883,63.912,63.853,63.89,1017150000.0
2009-09-11 13:00:00,63.912,63.912,63.841,63.877,1242680000.0
2009-09-11 13:15:00,63.879,63.893,63.837,63.888,926190000.0
2009-09-11 13:30:00,63.903,63.913,63.86,63.897,1127420000.0
2009-09-11 13:45:00,63.897,63.904,63.827,63.858,1223380000.0
2009-09-11 14:00:00,63.874,63.918,63.852,63.872,1152860000.0
2009-09-11 14:15:00,63.872,63.949,63.844,63.938,1050370000.0
2009-09-11 14:30:00,63.956,63.97,63.882,63.904,1013310000.0
2009-09-11 14:45:00,63.893,63.952,63.85,63.9,1030140000.0
2009-09-11 15:00:00,63.915,63.945,63.891,63.911,1323070000.0
2009-09-11 15:15:00,63.92,63.92,63.807,63.863,1273170000.0
2009-09-11 15:30:00,63.864,63.864,63.791,63.791,1138320000.0
2009-09-11 15:45:00,63.8,63.859,63.703,63.838,1204610000.0
2009-09-11 16:00:00,63.844,63.866,63.604,63.667,1396340000.0
2009-09-11 16:15:00,63.696,63.753,63.661,63.697,1259800000.0
2009-09-11 16:30:00,63.699,63.735,63.648,63.677,1322990000.0
2009-09-11 16:45:00,63.672,63.691,63.623,63.659,1022970000.0
2009-09-11 17:00:00,63.669,63.698,63.604,63.649,963400000.0
2009-09-11 17:15:00,63.671,63.671,63.495,63.55,985940000.0
2009-09-11 17:30:00,63.562,63.574,63.489,63.513,748900000.0
2009-09-11 17:45:00,63.524,63.524,63.398,63.468,1042860000.0
2009-09-11 18:00:00,63.485,63.563,63.463,63.559,1265240000.0
2009-09-11 18:15:00,63.563,63.583,63.474,63.525,1253810000.0
2009-09-11 18:30:00,63.549,63.634,63.541,63.616,925060000.0
2009-09-11 18:45:00,63.635,63.635,63.561,63.589,1021200000.0
2009-09-11 19:00:00,63.616,63.616,63.516,63.545,1052500000.0
2009-09-11 19:15:00,63.537,63.586,63.524,63.551,1345520000.0
2009-09-11 19:30:00,63.563,63.577,63.52,63.55,870280000.0
2009-09-11 19:45:00,63.577,63.594,63.541,63.577,1052930000.0
2009-09-11 20:00:00,63.596,63.646,63.575,63.592,962330000.0
2009-09-11 20:15:00,63.613,63.616,63.57,63.598,1311820000.0
2009-09-11 20:30:00,63.622,63.651,63.594,63.608,1214780000.0
2009-09-11 20:45:00,63.626,63.707,63.613,63.701,1331760000.0
2009-09-11 21:00:00,63.705,63.755,63.664,63.755,1371270000.0
2009-09-11 21:15:00,63.765,63.771,63.714,63.765,1162490000.0
2009-09-11 21:30:00,63.784,63.801,63.738,63.782,1401880000.0
2009-09-11 21:45:00,63.799,63.804,63.732,63.758,1619600000.0
2009-09-11 22:00:00,63.77,63.775,63.734,63.767,1228180000.0
2009-09-11 22:15:00,63.762,63.785,63.732,63.768,1152540000.0
2009-09-11 22:30:00,63.767,63.779,63.717,63.729,1195200000.0
2009-09-11 22:45:00,63.752,63.775,63.687,63.765,1263960000.0
2009-09-14 02:00:00,63.503,63.602,63.495,63.571,1241720000.0
2009-09-14 02:15:00,63.59,63.631,63.497,63.526,1038280000.0
2009-09-14 02:30:00,63.525,63.562,63.486,63.53,1042100000.0
2009-09-14 02:45:00,63.526,63.55,63.486,63.532,1074470000.0
2009-09-14 03:00:00,63.53,63.545,63.434,63.45,1166830000.0
2009-09-14 03:15:00,63.456,63.461,63.335,63.348,1263650000.0
2009-09-14 03:30:00,63.361,63.382,63.317,63.343,1133660000.0
2009-09-14 03:45:00,63.354,63.383,63.318,63.369,813990000.0
2009-09-14 04:00:00,63.384,63.393,63.303,63.317,903820000.0
2009-09-14 04:15:00,63.334,63.386,63.314,63.356,988760000.0
2009-09-14 04:30:00,63.359,63.375,63.328,63.358,1029630000.0
2009-09-14 04:45:00,63.35,63.418,63.335,63.373,1248190000.0
2009-09-14 05:00:00,63.362,63.372,63.303,63.325,1263840000.0
2009-09-14 05:15:00,63.347,63.41,63.331,63.393,1342000000.0
2009-09-14 05:30:00,63.399,63.415,63.36,63.4,1331700000.0
2009-09-14 05:45:00,63.42,63.431,63.38,63.384,1395550000.0
2009-09-14 06:00:00,63.393,63.448,63.374,63.441,1628680000.0
2009-09-14 06:15:00,63.436,63.464,63.424,63.45,1415270000.0
2009-09-14 06:30:00,63.462,63.497,63.433,63.471,1142840000.0
2009-09-14 06:45:00,63.481,63.507,63.378,63.415,1394040000.0
2009-09-14 07:00:00,63.418,63.439,63.384,63.417,1265760000.0
2009-09-14 07:15:00,63.431,63.443,63.401,63.419,1231520000.0
2009-09-14 07:30:00,63.44,63.474,63.417,63.434,1339500000.0
2009-09-14 07:45:00,63.446,63.472,63.396,63.459,970740000.0
2009-09-14 08:00:00,63.482,63.515,63.458,63.507,1045140000.0
2009-09-14 08:15:00,63.506,63.533,63.454,63.504,972890000.0
2009-09-14 08:30:00,63.517,63.528,63.463,63.494,1350480000.0
2009-09-14 08:45:00,63.508,63.577,63.458,63.535,1077170000.0
2009-09-14 09:00:00,63.541,63.596,63.519,63.527,1039620000.0
2009-09-14 09:15:00,63.542,63.602,63.513,63.55,933350000.0
2009-09-14 09:30:00,63.556,63.557,63.458,63.489,1286270000.0
2009-09-14 09:45:00,63.482,63.537,63.455,63.537,1287180000.0
2009-09-14 10:00:00,63.543,63.543,63.475,63.491,1038590000.0
2009-09-14 10:15:00,63.515,63.57,63.486,63.542,745270000.0
2009-09-14 10:30:00,63.54,63.592,63.524,63.561,978160000.0
2009-09-14 10:45:00,63.584,63.614,63.541,63.583,973040000.0
2009-09-14 11:00:00,63.586,63.653,63.563,63.637,1028130000.0
2009-09-14 11:15:00,63.644,63.661,63.595,63.617,1345340000.0
2009-09-14 11:30:00,63.643,63.661,63.587,63.649,1260810000.0
2009-09-14 11:45:00,63.649,63.653,63.586,63.592,1423480000.0
2009-09-14 12:00:00,63.61,63.644,63.563,63.63,1232690000.0
2009-09-14 12:15:00,63.629,63.643,63.582,63.6,1102710000.0
2009-09-14 12:30:00,63.602,63.629,63.559,63.586,1152940000.0
2009-09-14 12:45:00,63.595,63.603,63.526,63.557,1324130000.0
2009-09-14 13:00:00,63.556,63.654,63.546,63.645,1036420000.0
2009-09-14 13:15:00,63.661,63.702,63.622,63.665,1003170000.0
2009-09-14 13:30:00,63.668,63.716,63.65,63.678,1041280000.0
2009-09-14 13:45:00,63.69,63.767,63.665,63.744,1134150000.0
2009-09-14 14:00:00,63.753,63.761,63.686,63.705,1208400000.0
2009-09-14 14:15:00,63.716,63.745,63.679,63.722,1137610000.0
2009-09-14 14:30:00,63.727,63.812,63.703,63.785,1039010000.0
2009-09-14 14:45:00,63.803,63.889,63.752,63.869,1263950000.0
2009-09-14 15:00:00,63.87,63.921,63.831,63.875,1002790000.0
2009-09-14 15:15:00,63.879,63.891,63.774,63.803,1064840000.0
2009-09-14 15:30:00,63.794,63.824,63.775,63.785,1034230000.0
2009-09-14 15:45:00,63.801,63.801,63.725,63.743,1302220000.0
2009-09-14 16:00:00,63.742,63.812,63.721,63.791,1245580000.0
2009-09-14 16:15:00,63.792,63.832,63.784,63.8,872900000.0
2009-09-14 16:30:00,63.809,63.817,63.752,63.782,786620000.0
2009-09-14 16:45:00,63.778,63.781,63.691,63.735,857170000.0
2009-09-14 17:00:00,63.724,63.788,63.694,63.78,1130220000.0
2009-09-14 17:15:00,63.791,63.794,63.745,63.766,1155040000.0
2009-09-14 17:30:00,63.772,63.843,63.763,63.837,1321790000.0
2009-09-14 17:45:00,63.843,63.851,63.812,63.823,1346160000.0
2009-09-14 18:00:00,63.833,63.833,63.756,63.776,1132720000.0
2009-09-14 18:15:00,63.778,63.844,63.76,63.831,1135680000.0
2009-09-14 18:30:00,63.833,63.845,63.791,63.831,1110780000.0
2009-09-14 18:45:00,63.836,63.845,63.788,63.845,1000730000.0
2009-09-14 19:00:00,63.847,63.855,63.809,63.84,865890000.0
2009-09-14 19:15:00,63.846,63.846,63.806,63.831,992230000.0
2009-09-14 19:30:00,63.832,63.864,63.816,63.858,1184220000.0
2009-09-14 19:45:00,63.863,63.934,63.842,63.894,1064250000.0
2009-09-14 20:00:00,63.901,63.916,63.877,63.894,1323530000.0
2009-09-14 20:15:00,63.905,63.935,63.867,63.888,1124690000.0
2009-09-14 20:30:00,63.9,63.915,63.876,63.901,1237390000.0
2009-09-14 20:45:00,63.901,63.901,63.803,63.891,1158690000.0
2009-09-14 21:00:00,63.9,63.9,63.851,63.894,1365660000.0
2009-09-14 21:15:00,63.896,63.924,63.888,63.902,1007380000.0
2009-09-14 21:30:00,63.907,63.947,63.905,63.936,1004630000.0
2009-09-14 21:45:00,63.941,63.946,63.84,63.887,983430000.0
2009-09-14 22:00:00,63.893,63.924,63.864,63.88,1339330000.0
2009-09-14 22:15:00,63.885,63.897,63.83,63.88,903960000.0
2009-09-14 22:30:00,63.893,63.895,63.854,63.879,1004680000.0
2009-09-14 22:45:00,63.881,63.895,63.848,63.876,1301070000.0
2009-09-14 23:00:00,63.89,63.917,63.84,63.846,1172020000.0
2009-09-14 23:15:00,63.866,63.867,63.801,63.825,938740000.0
2009-09-14 23:30:00,63.84,63.84,63.771,63.834,1028730000.0
2009-09-14 23:45:00,63.824,63.831,63.781,63.792,996540000.0
2009-09-15 00:00:00,63.809,63.847,63.802,63.821,790330000.0
2009-09-15 00:15:00,63.844,63.844,63.784,63.818,905100000.0
2009-09-15 00:30:00,63.832,63.84,63.79,63.791,743170000.0
2009-09-15 00:45:00,63.816,63.832,63.786,63.799,973540000.0
2009-09-15 01:00:00,63.812,63.816,63.75,63.755,1305650000.0
2009-09-15 01:15:00,63.763,63.783,63.733,63.775,1043170000.0
2009-09-15 01:30:00,63.796,63.829,63.776,63.818,1004460000.0
2009-09-15 01:45:00,63.825,63.863,63.795,63.847,834230000.0
2009-09-15 02:00:00,63.85,63.967,63.845,63.947,831430000.0
2009-09-15 02:15:00,63.962,64.014,63.94,63.957,925640000.0
2009-09-15 02:30:00,63.978,64.003,63.92,63.93,883450000.0
2009-09-15 02:45:00,63.945,63.99,63.925,63.935,897770000.0
2009-09-15 03:00:00,63.942,63.954,63.85,63.861,636260000.0
2009-09-15 03:15:00,63.882,63.892,63.844,63.867,777440000.0
2009-09-15 03:30:00,63.872,63.911,63.817,63.899,831410000.0
2009-09-15 03:45:00,63.866,63.984,63.863,63.984,1192670000.0
2009-09-15 04:00:00,63.982,63.982,63.925,63.974,960530000.0
2009-09-15 04:15:00,63.968,64.03,63.943,64.004,870310000.0
2009-09-15 04:30:00,64.015,64.051,63.974,64.001,1054080000.0
2009-09-15 04:45:00,64.023,64.023,63.955,63.966,1212060000.0
2009-09-15 05:00:00,63.984,64.024,63.965,63.972,892600000.0
2009-09-15 05:15:00,63.989,64.024,63.969,64.009,1136010000.0
2009-09-15 05:30:00,64.014,64.026,63.973,64.006,971680000.0
2009-09-15 05:45:00,63.997,64.005,63.955,63.969,931670000.0
2009-09-15 06:00:00,63.984,64.043,63.962,64.006,1203400000.0
2009-09-15 06:15:00,64.012,64.047,64.0,64.026,1005450000.0
2009-09-15 06:30:00,64.036,64.036,63.975,64.011,1134110000.0
2009-09-15 06:45:00,64.022,64.022,63.98,63.99,1007550000.0
2009-09-15 07:00:00,64.002,64.015,63.95,63.958,720360000.0
2009-09-15 07:15:00,63.964,64.0,63.954,63.994,836140000.0
2009-09-15 07:30:00,63.986,64.054,63.972,64.034,1272800000.0
2009-09-15 07:45:00,64.043,64.054,63.999,64.035,1221030000.0
2009-09-15 08:00:00,64.052,64.06,64.004,64.032,1034950000.0
2009-09-15 08:15:00,64.036,64.036,63.952,63.966,1033060000.0
2009-09-15 08:30:00,63.984,64.054,63.965,64.028,1027150000.0
2009-09-15 08:45:00,64.044,64.054,63.984,64.042,1353240000.0
2009-09-15 09:00:00,64.023,64.062,63.958,63.968,1071050000.0
2009-09-15 09:15:00,63.988,64.039,63.944,64.027,930270000.0
2009-09-15 09:30:00,64.046,64.075,63.987,63.998,1350730000.0
2009-09-15 09:45:00,64.013,64.013,63.96,63.985,1135330000.0
2009-09-15 10:00:00,63.988,63.989,63.922,63.933,1049420000.0
2009-09-15 10:15:00,63.944,63.993,63.931,63.975,1090760000.0
2009-09-15 10:30:00,63.986,64.008,63.942,63.996,1057400000.0
2009-09-15 10:45:00,64.002,64.023,63.953,63.992,1131830000.0
2009-09-15 11:00:00,63.989,64.004,63.931,63.998,1290330000.0
2009-09-15 11:15:00,64.008,64.011,63.959,63.961,1326330000.0
2009-09-15 11:30:00,63.981,64.003,63.954,63.991,1326270000.0
2009-09-15 11:45:00,64.005,64.03,63.989,64.019,1061740000.0
2009-09-15 12:00:00,64.034,64.036,63.998,64.002,1165140000.0
2009-09-15 12:15:00,63.992,64.064,63.987,64.052,843480000.0
2009-09-15 12:30:00,64.069,64.122,64.044,64.051,836590000.0
2009-09-15 12:45:00,64.066,64.066,64.01,64.055,815720000.0
2009-09-15 13:00:00,64.065,64.072,64.0,64.015,1269000000.0
2009-09-15 13:15:00,64.035,64.036,64.0,64.026,1289630000.0
2009-09-15 13:30:00,64.03,64.063,64.013,64.04,1028190000.0
2009-09-15 13:45:00,64.058,64.074,64.031,64.052,1072130000.0
2009-09-15 14:00:00,64.061,64.068,64.008,64.049,1013160000.0
2009-09-15 14:15:00,64.045,64.091,64.025,64.045,1251100000.0
2009-09-15 14:30:00,64.094,64.257,64.089,64.211,983600000.0
2009-09-15 14:45:00,64.231,64.315,64.163,64.201,1055270000.0
2009-09-15 15:00:00,64.199,64.233,64.119,64.146,1067300000.0
2009-09-15 15:15:00,64.146,64.189,64.12,64.131,1068670000.0
2009-09-15 15:30:00,64.144,64.145,64.074,64.102,1151710000.0
2009-09-15 15:45:00,64.113,64.172,64.103,64.13,1047150000.0
2009-09-15 16:00:00,64.136,64.141,64.005,64.008,1020380000.0
2009-09-15 16:15:00,63.999,64.022,63.952,64.007,1028460000.0
2009-09-15 16:30:00,64.027,64.033,63.965,64.012,1297790000.0
2009-09-15 16:45:00,64.024,64.143,64.011,64.129,863470000.0
2009-09-15 17:00:00,64.146,64.15,64.073,64.116,1341350000.0
2009-09-15 17:15:00,64.14,64.14,64.078,64.087,693910000.0
2009-09-15 17:30:00,64.103,64.103,64.052,64.069,388650000.0
2009-09-15 17:45:00,64.071,64.071,63.915,63.927,577160000.0
2009-09-15 18:00:00,63.929,63.983,63.912,63.957,377050000.0
2009-09-15 18:15:00,63.967,64.007,63.933,64.007,572880000.0
2009-09-15 18:30:00,64.008,64.02,63.965,63.974,310560000.0
2009-09-15 18:45:00,63.976,63.986,63.858,63.897,452630000.0
2009-09-15 19:00:00,63.912,63.947,63.845,63.945,547410000.0
2009-09-15 19:15:00,63.943,63.994,63.914,63.967,590130000.0
2009-09-15 19:30:00,63.97,63.992,63.935,63.956,772090000.0
2009-09-15 19:45:00,63.962,64.023,63.948,64.017,472880000.0
2009-09-15 20:00:00,64.014,64.041,63.963,64.023,231650000.0
2009-09-15 20:15:00,64.027,64.092,64.007,64.059,374000000.0
2009-09-15 20:30:00,64.075,64.075,64.007,64.019,588100000.0
2009-09-15 20:45:00,64.033,64.065,64.003,64.055,1119470000.0
2009-09-15 21:00:00,64.073,64.074,64.011,64.019,1338210000.0
2009-09-15 21:15:00,64.016,64.122,64.007,64.108,708070000.0
2009-09-15 21:30:00,64.116,64.159,64.065,64.127,1354530000.0
2009-09-15 21:45:00,64.137,64.163,64.082,64.082,1519120000.0
2009-09-15 22:00:00,64.101,64.147,64.089,64.13,1420550000.0
2009-09-15 22:15:00,64.142,64.167,64.133,64.166,877020000.0
2009-09-15 22:30:00,64.173,64.176,64.128,64.128,1180220000.0
2009-09-15 22:45:00,64.145,64.156,64.09,64.103,1090870000.0
2009-09-15 23:00:00,64.124,64.131,64.074,64.119,916300000.0
2009-09-15 23:15:00,64.134,64.145,64.085,64.137,801100000.0
2009-09-15 23:30:00,64.126,64.202,64.126,64.171,774650000.0
2009-09-15 23:45:00,64.178,64.18,64.099,64.111,661940000.0
2009-09-16 00:00:00,64.118,64.138,64.077,64.107,614190000.0
2009-09-16 00:15:00,64.124,64.133,64.093,64.114,1052870000.0
2009-09-16 00:30:00,64.107,64.113,64.08,64.08,745500000.0
2009-09-16 00:45:00,64.097,64.114,64.081,64.108,615020000.0
2009-09-16 01:00:00,64.102,64.108,64.002,64.025,792760000.0
2009-09-16 01:15:00,64.012,64.07,64.007,64.032,990040000.0
2009-09-16 01:30:00,64.061,64.067,64.005,64.051,664030000.0
2009-09-16 01:45:00,64.058,64.06,63.971,64.027,1105730000.0
2009-09-16 02:00:00,64.029,64.045,63.953,63.976,835160000.0
2009-09-16 02:15:00,63.985,64.008,63.946,63.976,937700000.0
2009-09-16 02:30:00,63.992,64.015,63.966,64.014,696310000.0
2009-09-16 02:45:00,64.017,64.033,63.992,64.001,898480000.0
2009-09-16 03:00:00,64.026,64.04,63.981,64.011,629770000.0
2009-09-16 03:15:00,64.025,64.083,64.003,64.066,813530000.0
2009-09-16 03:30:00,64.081,64.085,64.03,64.075,736060000.0
2009-09-16 03:45:00,64.077,64.116,64.032,64.081,1105670000.0
2009-09-16 04:00:00,64.105,64.134,64.085,64.103,965120000.0
2009-09-16 04:15:00,64.125,64.125,64.064,64.094,961050000.0
2009-09-16 04:30:00,64.089,64.139,64.052,64.119,1088180000.0
2009-09-16 04:45:00,64.124,64.142,64.095,64.125,1194270000.0
2009-09-16 05:00:00,64.132,64.15,64.103,64.119,1108500000.0
2009-09-16 05:15:00,64.145,64.152,64.089,64.139,1091260000.0
2009-09-16 05:30:00,64.131,64.156,64.104,64.137,992680000.0
2009-09-16 05:45:00,64.146,64.154,64.114,64.122,989310000.0
2009-09-16 06:00:00,64.153,64.153,64.102,64.134,1250490000.0
2009-09-16 06:15:00,64.141,64.187,64.111,64.165,1071500000.0
2009-09-16 06:30:00,64.193,64.236,64.152,64.207,1056980000.0
2009-09-16 06:45:00,64.212,64.232,64.166,64.19,931210000.0
2009-09-16 07:00:00,64.195,64.206,64.143,64.157,668880000.0
2009-09-16 07:15:00,64.194,64.221,64.163,64.177,858070000.0
2009-09-16 07:30:00,64.183,64.183,64.106,64.126,1158170000.0
2009-09-16 07:45:00,64.152,64.158,64.086,64.099,1186270000.0
2009-09-16 08:00:00,64.123,64.123,63.804,63.841,1051450000.0
2009-09-16 08:15:00,63.858,63.95,63.836,63.897,1034920000.0
2009-09-16 08:30:00,63.897,63.986,63.882,63.978,986040000.0
2009-09-16 08:45:00,63.989,63.994,63.902,63.951,1348550000.0
2009-09-16 09:00:00,63.956,64.001,63.925,63.978,1050060000.0
2009-09-16 09:15:00,63.973,64.007,63.903,63.948,965060000.0
2009-09-16 09:30:00,63.953,63.969,63.844,63.869,1338230000.0
2009-09-16 09:45:00,63.865,63.873,63.787,63.83,1152060000.0
2009-09-16 10:00:00,63.845,63.925,63.816,63.877,1046120000.0
2009-09-16 10:15:00,63.877,63.965,63.864,63.927,1062220000.0
2009-09-16 10:30:00,63.939,63.952,63.854,63.903,1081730000.0
2009-09-16 10:45:00,63.903,63.911,63.786,63.817,1117310000.0
2009-09-16 11:00:00,63.841,63.921,63.814,63.837,1286550000.0
2009-09-16 11:15:00,63.849,63.861,63.798,63.823,1366960000.0
2009-09-16 11:30:00,63.832,63.909,63.816,63.871,1321080000.0
2009-09-16 11:45:00,63.877,63.905,63.844,63.873,1114340000.0
2009-09-16 12:00:00,63.876,63.887,63.81,63.868,1174320000.0
2009-09-16 12:15:00,63.879,63.931,63.859,63.868,839130000.0
2009-09-16 12:30:00,63.885,63.925,63.844,63.909,804660000.0
2009-09-16 12:45:00,63.915,63.953,63.903,63.939,877020000.0
2009-09-16 13:00:00,63.955,63.955,63.884,63.89,1253610000.0
2009-09-16 13:15:00,63.897,63.914,63.862,63.87,1295530000.0
2009-09-16 13:30:00,63.875,63.957,63.86,63.942,1010220000.0
2009-09-16 13:45:00,63.946,63.996,63.938,63.992,1083120000.0
2009-09-16 14:00:00,63.992,64.023,63.932,63.975,987260000.0
2009-09-16 14:15:00,63.983,63.986,63.935,63.965,1258480000.0
2009-09-16 14:30:00,63.982,64.072,63.956,64.068,996800000.0
2009-09-16 14:45:00,64.078,64.092,63.961,64.036,1064650000.0
2009-09-16 15:00:00,64.053,64.053,63.882,63.974,1105860000.0
2009-09-16 15:15:00,63.966,64.042,63.951,64.031,1101430000.0
2009-09-16 15:30:00,64.02,64.209,63.967,64.129,1161310000.0
2009-09-16 15:45:00,64.13,64.151,64.033,64.146,1085540000.0
2009-09-16 16:00:00,64.153,64.196,64.126,64.128,1026950000.0
2009-09-16 16:15:00,64.135,64.416,64.126,64.377,1013290000.0
2009-09-16 16:30:00,64.381,64.568,64.378,64.513,1317930000.0
2009-09-16 16:45:00,64.519,64.589,64.394,64.399,850890000.0
2009-09-16 17:00:00,64.406,64.42,64.252,64.306,1331190000.0
2009-09-16 17:15:00,64.314,64.378,64.264,64.277,684420000.0
2009-09-16 17:30:00,64.291,64.394,64.277,64.394,401630000.0
2009-09-16 17:45:00,64.41,64.495,64.345,64.421,562900000.0
2009-09-16 18:00:00,64.415,64.415,64.329,64.353,386560000.0
2009-09-16 18:15:00,64.37,64.384,64.231,64.28,611510000.0
2009-09-16 18:30:00,64.287,64.33,64.281,64.311,315850000.0
2009-09-16 18:45:00,64.306,64.392,64.291,64.31,430270000.0
2009-09-16 19:00:00,64.321,64.383,64.291,64.328,551630000.0
2009-09-16 19:15:00,64.356,64.368,64.311,64.364,596630000.0
2009-09-16 19:30:00,64.373,64.41,64.346,64.379,774390000.0
2009-09-16 19:45:00,64.382,64.415,64.364,64.371,458380000.0
2009-09-16 20:00:00,64.392,64.401,64.354,64.39,198680000.0
2009-09-16 20:15:00,64.391,64.433,64.345,64.362,361490000.0
2009-09-16 20:30:00,64.358,64.441,64.352,64.407,599510000.0
2009-09-16 20:45:00,64.422,64.422,64.353,64.378,1120030000.0
2009-09-16 21:00:00,64.394,64.402,64.321,64.352,1311310000.0
2009-09-16 21:15:00,64.362,64.366,64.318,64.337,628930000.0
2009-09-16 21:30:00,64.346,64.362,64.301,64.319,1347470000.0
2009-09-16 21:45:00,64.326,64.37,64.294,64.321,1519660000.0
2009-09-16 22:00:00,64.328,64.343,64.263,64.315,1423190000.0
2009-09-16 22:15:00,64.327,64.403,64.271,64.403,958850000.0
2009-09-16 22:30:00,64.402,64.425,64.341,64.346,1205020000.0
2009-09-16 22:45:00,64.363,64.386,64.326,64.365,1030870000.0
2009-09-16 23:00:00,64.39,64.39,64.345,64.369,953760000.0
2009-09-16 23:15:00,64.388,64.391,64.324,64.349,721740000.0
2009-09-16 23:30:00,64.351,64.376,64.325,64.362,807520000.0
2009-09-16 23:45:00,64.364,64.381,64.322,64.33,744180000.0
2009-09-17 00:00:00,64.372,64.382,64.321,64.327,459440000.0
2009-09-17 00:15:00,64.385,64.385,64.313,64.345,999080000.0
2009-09-17 00:30:00,64.37,64.373,64.316,64.344,835360000.0
2009-09-17 00:45:00,64.345,64.368,64.313,64.345,672940000.0
2009-09-17 01:00:00,64.349,64.424,64.303,64.415,840730000.0
2009-09-17 01:15:00,64.432,64.439,64.384,64.416,1013050000.0
2009-09-17 01:30:00,64.432,64.446,64.39,64.443,838270000.0
2009-09-17 01:45:00,64.433,64.463,64.357,64.463,1123410000.0
2009-09-17 02:00:00,64.47,64.573,64.457,64.546,835710000.0
2009-09-17 02:15:00,64.555,64.557,64.469,64.493,942820000.0
2009-09-17 02:30:00,64.503,64.532,64.454,64.492,897670000.0
2009-09-17 02:45:00,64.473,64.543,64.424,64.453,912460000.0
2009-09-17 03:00:00,64.471,64.493,64.423,64.485,624250000.0
2009-09-17 03:15:00,64.482,64.482,64.388,64.418,803960000.0
2009-09-17 03:30:00,64.408,64.422,64.356,64.407,676030000.0
2009-09-17 03:45:00,64.412,64.495,64.398,64.467,1178820000.0
2009-09-17 04:00:00,64.482,64.536,64.457,64.536,943230000.0
2009-09-17 04:15:00,64.538,64.593,64.526,64.558,930620000.0
2009-09-17 04:30:00,64.555,64.578,64.531,64.553,1036600000.0
2009-09-17 04:45:00,64.546,64.576,64.526,64.548,1182080000.0
2009-09-17 05:00:00,64.545,64.572,64.531,64.556,1094490000.0
2009-09-17 05:15:00,64.565,64.565,64.481,64.495,985570000.0
2009-09-17 05:30:00,64.506,64.526,64.484,64.512,911060000.0
2009-09-17 05:45:00,64.516,64.525,64.443,64.464,804420000.0
2009-09-17 06:00:00,64.463,64.47,64.411,64.438,1316630000.0
2009-09-17 06:15:00,64.46,64.484,64.422,64.449,1100390000.0
2009-09-17 06:30:00,64.454,64.498,64.416,64.481,1097510000.0
2009-09-17 06:45:00,64.485,64.497,64.441,64.464,988520000.0
2009-09-17 07:00:00,64.482,64.524,64.455,64.519,713390000.0
2009-09-17 07:15:00,64.508,64.522,64.474,64.497,905220000.0
2009-09-17 07:30:00,64.506,64.508,64.464,64.481,1264640000.0
2009-09-17 07:45:00,64.507,64.534,64.463,64.494,1187240000.0
2009-09-17 08:00:00,64.514,64.53,64.469,64.486,1052940000.0
2009-09-17 08:15:00,64.489,64.494,64.361,64.403,1018820000.0
2009-09-17 08:30:00,64.413,64.415,64.343,64.415,937600000.0
2009-09-17 08:45:00,64.425,64.449,64.384,64.399,1346420000.0
2009-09-17 09:00:00,64.406,64.406,64.294,64.3,1056990000.0
2009-09-17 09:15:00,64.313,64.358,64.145,64.145,922320000.0
2009-09-17 09:30:00,64.136,64.211,64.103,64.161,1306450000.0
2009-09-17 09:45:00,64.174,64.174,64.025,64.088,1109910000.0
2009-09-17 10:00:00,64.089,64.2,64.074,64.175,1053420000.0
2009-09-17 10:15:00,64.204,64.204,64.124,64.137,1074180000.0
2009-09-17 10:30:00,64.144,64.242,64.119,64.217,1070560000.0
2009-09-17 10:45:00,64.225,64.23,64.14,64.16,1125410000.0
2009-09-17 11:00:00,64.164,64.176,64.121,64.144,1248800000.0
2009-09-17 11:15:00,64.136,64.145,64.09,64.126,1341520000.0
2009-09-17 11:30:00,64.121,64.125,64.02,64.051,1343420000.0
2009-09-17 11:45:00,64.064,64.145,64.041,64.119,1110780000.0
2009-09-17 12:00:00,64.136,64.191,64.099,64.176,1175870000.0
2009-09-17 12:15:00,64.185,64.185,64.122,64.169,833480000.0
2009-09-17 12:30:00,64.188,64.235,64.142,64.229,799950000.0
2009-09-17 12:45:00,64.243,64.243,64.182,64.207,812560000.0
2009-09-17 13:00:00,64.239,64.341,64.217,64.334,1236220000.0
2009-09-17 13:15:00,64.363,64.487,64.335,64.465,1264890000.0
2009-09-17 13:30:00,64.467,64.565,64.444,64.494,1007010000.0
2009-09-17 13:45:00,64.498,64.527,64.335,64.423,1094220000.0
2009-09-17 14:00:00,64.424,64.463,64.375,64.463,1009240000.0
2009-09-17 14:15:00,64.495,64.534,64.466,64.48,1252510000.0
2009-09-17 14:30:00,64.492,64.651,64.393,64.438,1009520000.0
2009-09-17 14:45:00,64.448,64.488,64.392,64.444,1024680000.0
2009-09-17 15:00:00,64.473,64.473,64.407,64.466,1075950000.0
2009-09-17 15:15:00,64.484,64.484,64.402,64.436,1096660000.0
2009-09-17 15:30:00,64.452,64.562,64.446,64.544,1143820000.0
2009-09-17 15:45:00,64.535,64.633,64.531,64.617,1037830000.0
2009-09-17 16:00:00,64.634,64.673,64.392,64.48,1019000000.0
2009-09-17 16:15:00,64.465,64.478,64.359,64.39,1055760000.0
2009-09-17 16:30:00,64.401,64.484,64.375,64.438,1314370000.0
2009-09-17 16:45:00,64.444,64.499,64.419,64.474,865760000.0
2009-09-17 17:00:00,64.468,64.492,64.413,64.418,1339160000.0
2009-09-17 17:15:00,64.425,64.465,64.412,64.447,714370000.0
2009-09-17 17:30:00,64.459,64.486,64.417,64.48,415530000.0
2009-09-17 17:45:00,64.484,64.486,64.44,64.444,560620000.0
2009-09-17 18:00:00,64.453,64.482,64.399,64.411,390500000.0
2009-09-17 18:15:00,64.411,64.502,64.405,64.465,604900000.0
2009-09-17 18:30:00,64.484,64.525,64.464,64.495,311210000.0
2009-09-17 18:45:00,64.551,64.551,64.456,64.474,443810000.0
2009-09-17 19:00:00,64.494,64.547,64.451,64.484,542830000.0
2009-09-17 19:15:00,64.503,64.509,64.342,64.393,584160000.0
2009-09-17 19:30:00,64.394,64.424,64.335,64.408,776530000.0
2009-09-17 19:45:00,64.425,64.439,64.395,64.421,401060000.0
2009-09-17 20:00:00,64.431,64.493,64.405,64.471,240820000.0
2009-09-17 20:15:00,64.471,64.473,64.335,64.335,384470000.0
2009-09-17 20:30:00,64.35,64.423,64.34,64.414,503270000.0
2009-09-17 20:45:00,64.414,64.462,64.393,64.453,1005250000.0
2009-09-17 21:00:00,64.461,64.471,64.429,64.464,1395750000.0
2009-09-17 21:15:00,64.467,64.483,64.437,64.465,734550000.0
2009-09-17 21:30:00,64.473,64.473,64.363,64.403,1321140000.0
2009-09-17 21:45:00,64.414,64.414,64.363,64.397,1492200000.0
2009-09-17 22:00:00,64.425,64.476,64.415,64.476,1130070000.0
2009-09-17 22:15:00,64.476,64.479,64.401,64.437,780830000.0
2009-09-17 22:30:00,64.434,64.444,64.402,64.409,1248860000.0
2009-09-17 22:45:00,64.434,64.435,64.301,64.317,1110950000.0
2009-09-17 23:00:00,64.348,64.405,64.291,64.384,893530000.0
2009-09-17 23:15:00,64.384,64.403,64.316,64.379,718950000.0
2009-09-17 23:30:00,64.362,64.372,64.269,64.298,848180000.0
2009-09-17 23:45:00,64.304,64.318,64.26,64.287,546070000.0
2009-09-18 00:00:00,64.324,64.361,64.301,64.346,568420000.0
2009-09-18 00:15:00,64.363,64.374,64.329,64.356,998120000.0
2009-09-18 00:30:00,64.349,64.406,64.332,64.383,826420000.0
2009-09-18 00:45:00,64.392,64.429,64.383,64.413,923450000.0
2009-09-18 01:00:00,64.439,64.439,64.368,64.389,815410000.0
2009-09-18 01:15:00,64.384,64.403,64.357,64.361,871780000.0
2009-09-18 01:30:00,64.392,64.433,64.373,64.426,715310000.0
2009-09-18 01:45:00,64.434,64.481,64.415,64.437,1079790000.0
2009-09-18 02:00:00,64.44,64.464,64.42,64.458,927630000.0
2009-09-18 02:15:00,64.45,64.472,64.392,64.415,1004660000.0
2009-09-18 02:30:00,64.413,64.424,64.331,64.339,972250000.0
2009-09-18 02:45:00,64.34,64.384,64.322,64.336,973440000.0
2009-09-18 03:00:00,64.346,64.365,64.327,64.348,673210000.0
2009-09-18 03:15:00,64.365,64.436,64.308,64.394,886840000.0
2009-09-18 03:30:00,64.4,64.48,64.396,64.455,781300000.0
2009-09-18 03:45:00,64.457,64.457,64.381,64.404,1168120000.0
2009-09-18 04:00:00,64.394,64.394,64.327,64.36,940250000.0
2009-09-18 04:15:00,64.365,64.392,64.305,64.384,926500000.0
2009-09-18 04:30:00,64.391,64.457,64.36,64.44,1029440000.0
2009-09-18 04:45:00,64.455,64.516,64.435,64.447,1184040000.0
2009-09-18 05:00:00,64.454,64.464,64.404,64.437,1035930000.0
2009-09-18 05:15:00,64.445,64.45,64.397,64.399,1096170000.0
2009-09-18 05:30:00,64.415,64.421,64.382,64.409,919320000.0
2009-09-18 05:45:00,64.413,64.436,64.396,64.427,919790000.0
2009-09-18 06:00:00,64.434,64.434,64.377,64.411,1107840000.0
2009-09-18 06:15:00,64.421,64.43,64.371,64.422,968760000.0
2009-09-18 06:30:00,64.428,64.506,64.418,64.487,1108410000.0
2009-09-18 06:45:00,64.491,64.491,64.452,64.456,979550000.0
2009-09-18 07:00:00,64.475,64.476,64.44,64.44,702330000.0
2009-09-18 07:15:00,64.453,64.453,64.401,64.401,929500000.0
2009-09-18 07:30:00,64.413,64.426,64.332,64.354,1293310000.0
2009-09-18 07:45:00,64.347,64.402,64.34,64.38,1156840000.0
2009-09-18 08:00:00,64.378,64.422,64.371,64.382,1061270000.0
2009-09-18 08:15:00,64.37,64.421,64.364,64.387,1013350000.0
2009-09-18 08:30:00,64.383,64.383,64.307,64.364,994540000.0
2009-09-18 08:45:00,64.374,64.374,64.282,64.323,1324430000.0
2009-09-18 09:00:00,64.332,64.367,64.261,64.268,1059730000.0
2009-09-18 09:15:00,64.276,64.345,64.259,64.343,940500000.0
2009-09-18 09:30:00,64.354,64.478,64.349,64.402,1326940000.0
2009-09-18 09:45:00,64.414,64.414,64.332,64.376,1098230000.0
2009-09-18 10:00:00,64.383,64.429,64.351,64.403,1046690000.0
2009-09-18 10:15:00,64.41,64.422,64.362,64.372,1067540000.0
2009-09-18 10:30:00,64.385,64.391,64.314,64.332,1089600000.0
2009-09-18 10:45:00,64.337,64.374,64.319,64.33,1121880000.0
2009-09-18 11:00:00,64.326,64.354,64.273,64.32,1246500000.0
2009-09-18 11:15:00,64.326,64.507,64.29,64.49,1339540000.0
2009-09-18 11:30:00,64.501,64.527,64.397,64.438,1314080000.0
2009-09-18 11:45:00,64.444,64.477,64.386,64.458,1114860000.0
2009-09-18 12:00:00,64.474,64.485,64.42,64.485,1177730000.0
2009-09-18 12:15:00,64.486,64.525,64.429,64.519,819250000.0
2009-09-18 12:30:00,64.518,64.549,64.436,64.461,829270000.0
2009-09-18 12:45:00,64.473,64.489,64.422,64.485,870410000.0
2009-09-18 13:00:00,64.478,64.492,64.443,64.486,1255090000.0
2009-09-18 13:15:00,64.495,64.556,64.456,64.461,1276140000.0
2009-09-18 13:30:00,64.468,64.506,64.444,64.496,1011340000.0
2009-09-18 13:45:00,64.514,64.517,64.479,64.489,958360000.0
2009-09-18 14:00:00,64.491,64.491,64.432,64.451,986300000.0
2009-09-18 14:15:00,64.451,64.555,64.436,64.548,1246090000.0
2009-09-18 14:30:00,64.555,64.562,64.51,64.53,986020000.0
2009-09-18 14:45:00,64.52,64.547,64.474,64.53,1051260000.0
2009-09-18 15:00:00,64.535,64.536,64.482,64.499,1087880000.0
2009-09-18 15:15:00,64.508,64.531,64.479,64.505,1072150000.0
2009-09-18 15:30:00,64.519,64.533,64.494,64.512,1158850000.0
2009-09-18 15:45:00,64.521,64.594,64.503,64.525,1058740000.0
2009-09-18 16:00:00,64.535,64.572,64.499,64.545,999720000.0
2009-09-18 16:15:00,64.548,64.638,64.522,64.536,1040040000.0
2009-09-18 16:30:00,64.533,64.555,64.486,64.524,1332180000.0
2009-09-18 16:45:00,64.521,64.533,64.381,64.441,893250000.0
2009-09-18 17:00:00,64.439,64.458,64.406,64.438,1315110000.0
2009-09-18 17:15:00,64.443,64.443,64.39,64.428,687190000.0
2009-09-18 17:30:00,64.444,64.454,64.383,64.416,410510000.0
2009-09-18 17:45:00,64.421,64.444,64.376,64.431,550300000.0
2009-09-18 18:00:00,64.442,64.454,64.409,64.425,406590000.0
2009-09-18 18:15:00,64.436,64.448,64.401,64.416,574020000.0
2009-09-18 18:30:00,64.426,64.473,64.34,64.41,301030000.0
2009-09-18 18:45:00,64.434,64.444,64.384,64.425,445570000.0
2009-09-18 19:00:00,64.443,64.502,64.418,64.495,532740000.0
2009-09-18 19:15:00,64.496,64.505,64.45,64.489,404230000.0
2009-09-18 19:30:00,64.495,64.562,64.478,64.551,806000000.0
2009-09-18 19:45:00,64.548,64.602,64.525,64.591,502400000.0
2009-09-18 20:00:00,64.595,64.635,64.576,64.588,234580000.0
2009-09-18 20:15:00,64.601,64.601,64.528,64.542,396400000.0
2009-09-18 20:30:00,64.55,64.562,64.484,64.529,587450000.0
2009-09-18 20:45:00,64.536,64.564,64.489,64.515,893270000.0
2009-09-18 21:00:00,64.523,64.534,64.489,64.528,1329880000.0
2009-09-18 21:15:00,64.535,64.571,64.508,64.569,608760000.0
2009-09-18 21:30:00,64.57,64.57,64.525,64.541,1216580000.0
2009-09-18 21:45:00,64.574,64.618,64.529,64.591,1536430000.0
2009-09-18 22:00:00,64.61,64.625,64.558,64.559,1387470000.0
2009-09-18 22:15:00,64.585,64.631,64.569,64.599,983310000.0
2009-09-18 22:30:00,64.597,64.597,64.521,64.558,1170770000.0
2009-09-18 22:45:00,64.557,64.574,64.463,64.471,952870000.0
2009-09-21 02:00:00,64.45,64.528,64.449,64.48,1089820000.0
2009-09-21 02:15:00,64.494,64.515,64.475,64.507,905460000.0
2009-09-21 02:30:00,64.506,64.556,64.487,64.555,1005520000.0
2009-09-21 02:45:00,64.555,64.559,64.531,64.552,769080000.0
2009-09-21 03:00:00,64.553,64.593,64.531,64.555,986490000.0
2009-09-21 03:15:00,64.558,64.593,64.527,64.549,1050820000.0
2009-09-21 03:30:00,64.551,64.559,64.494,64.515,1049450000.0
2009-09-21 03:45:00,64.51,64.533,64.474,64.491,760070000.0
2009-09-21 04:00:00,64.491,64.514,64.431,64.462,829230000.0
2009-09-21 04:15:00,64.464,64.53,64.457,64.514,947240000.0
2009-09-21 04:30:00,64.528,64.528,64.459,64.48,754300000.0
2009-09-21 04:45:00,64.488,64.531,64.477,64.492,1067730000.0
2009-09-21 05:00:00,64.504,64.509,64.446,64.485,1099160000.0
2009-09-21 05:15:00,64.485,64.503,64.46,64.484,1239190000.0
2009-09-21 05:30:00,64.47,64.509,64.457,64.497,963260000.0
2009-09-21 05:45:00,64.516,64.566,64.483,64.525,1470620000.0
2009-09-21 06:00:00,64.534,64.54,64.472,64.495,1542880000.0
2009-09-21 06:15:00,64.494,64.52,64.467,64.498,1264780000.0
2009-09-21 06:30:00,64.492,64.54,64.482,64.512,641710000.0
2009-09-21 06:45:00,64.514,64.546,64.491,64.543,1350880000.0
2009-09-21 07:00:00,64.544,64.847,64.529,64.804,1111180000.0
2009-09-21 07:15:00,64.816,64.829,64.745,64.761,579280000.0
2009-09-21 07:30:00,64.766,64.806,64.745,64.785,392100000.0
2009-09-21 07:45:00,64.792,64.806,64.751,64.781,216970000.0
2009-09-21 08:00:00,64.793,64.823,64.744,64.786,477540000.0
2009-09-21 08:15:00,64.784,64.885,64.765,64.844,791780000.0
2009-09-21 08:30:00,64.846,64.93,64.829,64.868,579640000.0
2009-09-21 08:45:00,64.869,64.931,64.82,64.899,545120000.0
2009-09-21 09:00:00,64.906,64.932,64.791,64.819,432740000.0
2009-09-21 09:15:00,64.823,64.869,64.806,64.835,289260000.0
2009-09-21 09:30:00,64.837,64.845,64.781,64.793,568770000.0
2009-09-21 09:45:00,64.796,64.86,64.786,64.839,398160000.0
2009-09-21 10:00:00,64.846,64.864,64.82,64.856,546620000.0
2009-09-21 10:15:00,64.86,64.86,64.802,64.846,403950000.0
2009-09-21 10:30:00,64.847,64.875,64.83,64.851,658650000.0
2009-09-21 10:45:00,64.853,64.866,64.832,64.851,1301020000.0
2009-09-21 11:00:00,64.862,64.921,64.852,64.915,752410000.0
2009-09-21 11:15:00,64.927,64.939,64.861,64.873,1342790000.0
2009-09-21 11:30:00,64.883,64.927,64.861,64.917,1024850000.0
2009-09-21 11:45:00,64.931,64.942,64.874,64.874,1017790000.0
2009-09-21 12:00:00,64.882,64.934,64.867,64.92,1090730000.0
2009-09-21 12:15:00,64.928,64.94,64.879,64.93,1135050000.0
2009-09-21 12:30:00,64.925,65.016,64.91,65.012,1070240000.0
2009-09-21 12:45:00,65.025,65.049,64.962,64.981,1091250000.0
2009-09-21 13:00:00,64.978,64.987,64.907,64.969,1033000000.0
2009-09-21 13:15:00,64.984,65.017,64.973,64.978,999420000.0
2009-09-21 13:30:00,64.966,65.016,64.94,65.001,1270750000.0
2009-09-21 13:45:00,65.003,65.006,64.97,64.974,987380000.0
2009-09-21 14:00:00,64.979,65.121,64.944,65.119,1075880000.0
2009-09-21 14:15:00,65.13,65.154,65.091,65.094,1005100000.0
2009-09-21 14:30:00,65.101,65.118,65.063,65.109,1274650000.0
2009-09-21 14:45:00,65.113,65.113,65.059,65.063,1249990000.0
2009-09-21 15:00:00,65.078,65.12,65.055,65.117,904120000.0
2009-09-21 15:15:00,65.117,65.122,65.045,65.069,814430000.0
2009-09-21 15:30:00,65.08,65.125,65.066,65.094,839400000.0
2009-09-21 15:45:00,65.096,65.11,65.032,65.032,1167510000.0
2009-09-21 16:00:00,65.049,65.064,64.982,64.995,1121880000.0
2009-09-21 16:15:00,65.016,65.046,65.005,65.024,1344060000.0
2009-09-21 16:30:00,65.035,65.05,64.985,65.021,1359230000.0
2009-09-21 16:45:00,65.035,65.054,64.962,65.037,1268280000.0
2009-09-21 17:00:00,65.047,65.058,64.935,64.973,1142110000.0
2009-09-21 17:15:00,64.988,64.989,64.905,64.928,1103830000.0
2009-09-21 17:30:00,64.943,64.943,64.819,64.836,1114700000.0
2009-09-21 17:45:00,64.83,64.841,64.79,64.806,1033160000.0
2009-09-21 18:00:00,64.813,64.89,64.765,64.803,1122290000.0
2009-09-21 18:15:00,64.86,64.863,64.819,64.838,1361530000.0
2009-09-21 18:30:00,64.854,64.857,64.82,64.852,831230000.0
2009-09-21 18:45:00,64.863,64.903,64.814,64.897,935190000.0
2009-09-21 19:00:00,64.905,64.921,64.836,64.876,1359960000.0
2009-09-21 19:15:00,64.881,64.911,64.858,64.877,977910000.0
2009-09-21 19:30:00,64.903,64.907,64.864,64.89,1018770000.0
2009-09-21 19:45:00,64.882,64.904,64.848,64.871,1087540000.0
2009-09-21 20:00:00,64.874,64.893,64.822,64.844,1202380000.0
2009-09-21 20:15:00,64.873,64.891,64.836,64.852,1285230000.0
2009-09-21 20:30:00,64.856,64.898,64.847,64.898,898130000.0
2009-09-21 20:45:00,64.902,64.952,64.873,64.952,727760000.0
2009-09-21 21:00:00,64.961,64.986,64.904,64.919,997070000.0
2009-09-21 21:15:00,64.913,64.934,64.889,64.91,1099000000.0
2009-09-21 21:30:00,64.906,64.914,64.857,64.886,1119720000.0
2009-09-21 21:45:00,64.908,64.912,64.849,64.869,1277560000.0
2009-09-21 22:00:00,64.874,64.895,64.853,64.886,822460000.0
2009-09-21 22:15:00,64.887,64.888,64.841,64.86,866020000.0
2009-09-21 22:30:00,64.867,64.867,64.821,64.829,1183290000.0
2009-09-21 22:45:00,64.856,64.858,64.754,64.757,1096020000.0
2009-09-21 23:00:00,64.771,64.852,64.744,64.818,1253060000.0
2009-09-21 23:15:00,64.854,64.877,64.805,64.848,996010000.0
2009-09-21 23:30:00,64.836,64.881,64.804,64.825,871500000.0
2009-09-21 23:45:00,64.817,64.837,64.785,64.82,914640000.0
2009-09-22 00:00:00,64.826,64.866,64.777,64.839,1281310000.0
2009-09-22 00:15:00,64.879,64.879,64.813,64.841,715370000.0
2009-09-22 00:30:00,64.83,64.877,64.791,64.851,789270000.0
2009-09-22 00:45:00,64.875,64.875,64.82,64.838,488600000.0
2009-09-22 01:00:00,64.836,64.848,64.797,64.805,884280000.0
2009-09-22 01:15:00,64.826,64.846,64.788,64.789,882810000.0
2009-09-22 01:30:00,64.822,64.894,64.812,64.888,910200000.0
2009-09-22 01:45:00,64.899,64.922,64.891,64.907,848800000.0
2009-09-22 02:00:00,64.865,64.961,64.843,64.928,862790000.0
2009-09-22 02:15:00,64.938,64.958,64.927,64.929,919150000.0
2009-09-22 02:30:00,64.932,64.955,64.883,64.898,856450000.0
2009-09-22 02:45:00,64.893,64.902,64.772,64.854,1270340000.0
2009-09-22 03:00:00,64.864,64.866,64.727,64.772,1163430000.0
2009-09-22 03:15:00,64.786,64.792,64.685,64.741,961890000.0
2009-09-22 03:30:00,64.736,64.754,64.641,64.72,895920000.0
2009-09-22 03:45:00,64.735,64.805,64.687,64.793,1126870000.0
2009-09-22 04:00:00,64.795,64.813,64.744,64.759,954870000.0
2009-09-22 04:15:00,64.752,64.784,64.742,64.766,907470000.0
2009-09-22 04:30:00,64.764,64.773,64.693,64.757,894170000.0
2009-09-22 04:45:00,64.755,64.764,64.724,64.739,883970000.0
2009-09-22 05:00:00,64.746,64.77,64.73,64.749,914680000.0
2009-09-22 05:15:00,64.755,64.758,64.731,64.742,976670000.0
2009-09-22 05:30:00,64.753,64.777,64.733,64.768,1259310000.0
2009-09-22 05:45:00,64.797,64.799,64.77,64.773,987720000.0
2009-09-22 06:00:00,64.794,64.796,64.767,64.778,484580000.0
2009-09-22 06:15:00,64.776,64.806,64.767,64.785,769090000.0
2009-09-22 06:30:00,64.797,64.807,64.727,64.78,638910000.0
2009-09-22 06:45:00,64.796,64.798,64.763,64.785,1002110000.0
2009-09-22 07:00:00,64.795,64.795,64.757,64.759,1195460000.0
2009-09-22 07:15:00,64.753,64.767,64.708,64.753,1167200000.0
2009-09-22 07:30:00,64.757,64.806,64.738,64.778,987800000.0
2009-09-22 07:45:00,64.787,64.835,64.777,64.827,902390000.0
2009-09-22 08:00:00,64.821,64.821,64.752,64.769,1019890000.0
2009-09-22 08:15:00,64.771,64.771,64.661,64.689,1364050000.0
2009-09-22 08:30:00,64.698,64.698,64.549,64.576,954630000.0
2009-09-22 08:45:00,64.575,64.631,64.524,64.571,1045480000.0
2009-09-22 09:00:00,64.576,64.626,64.573,64.622,985920000.0
2009-09-22 09:15:00,64.619,64.631,64.539,64.604,1300090000.0
2009-09-22 09:30:00,64.601,64.633,64.486,64.541,826410000.0
2009-09-22 09:45:00,64.561,64.616,64.54,64.605,194300000.0
2009-09-22 10:00:00,64.611,64.622,64.577,64.591,217960000.0
2009-09-22 10:15:00,64.594,64.653,64.58,64.624,200480000.0
2009-09-22 10:30:00,64.614,64.685,64.613,64.647,187090000.0
2009-09-22 10:45:00,64.647,64.704,64.631,64.69,200190000.0
2009-09-22 11:00:00,64.693,64.753,64.662,64.707,191430000.0
2009-09-22 11:15:00,64.701,64.763,64.68,64.693,212040000.0
2009-09-22 11:30:00,64.685,64.712,64.665,64.698,209680000.0
2009-09-22 11:45:00,64.693,64.709,64.646,64.658,234130000.0
2009-09-22 12:00:00,64.664,64.717,64.621,64.697,232630000.0
2009-09-22 12:15:00,64.696,64.735,64.673,64.725,236300000.0
2009-09-22 12:30:00,64.733,64.743,64.687,64.725,185750000.0
2009-09-22 12:45:00,64.714,64.743,64.684,64.717,216090000.0
2009-09-22 13:00:00,64.709,64.733,64.697,64.719,209420000.0
2009-09-22 13:15:00,64.723,64.727,64.685,64.693,187260000.0
2009-09-22 13:30:00,64.706,64.743,64.693,64.721,206040000.0
2009-09-22 13:45:00,64.725,64.743,64.486,64.735,205510000.0
2009-09-22 14:00:00,64.743,64.743,64.676,64.684,170910000.0
2009-09-22 14:15:00,64.694,64.731,64.6,64.621,187100000.0
2009-09-22 14:30:00,64.635,64.663,64.576,64.609,217900000.0
2009-09-22 14:45:00,64.614,64.649,64.596,64.61,254030000.0
2009-09-22 15:00:00,64.625,64.646,64.574,64.574,218290000.0
2009-09-22 15:15:00,64.592,64.593,64.465,64.52,200090000.0
2009-09-22 15:30:00,64.522,64.562,64.49,64.51,430100000.0
2009-09-22 15:45:00,64.524,64.547,64.473,64.492,1391890000.0
2009-09-22 16:00:00,64.478,64.525,64.47,64.507,1231230000.0
2009-09-22 16:15:00,64.515,64.541,64.481,64.515,1248780000.0
2009-09-22 16:30:00,64.526,64.572,64.507,64.55,1573230000.0
2009-09-22 16:45:00,64.564,64.564,64.471,64.471,1502820000.0
2009-09-22 17:00:00,64.491,64.522,64.444,64.472,1228980000.0
2009-09-22 17:15:00,64.475,64.482,64.369,64.4,1462700000.0
2009-09-22 17:30:00,64.404,64.482,64.393,64.469,1342980000.0
2009-09-22 17:45:00,64.479,64.487,64.447,64.466,1334800000.0
2009-09-22 18:00:00,64.464,64.514,64.455,64.495,1166970000.0
2009-09-22 18:15:00,64.492,64.52,64.446,64.506,1080410000.0
2009-09-22 18:30:00,64.508,64.517,64.46,64.477,923930000.0
2009-09-22 18:45:00,64.501,64.515,64.455,64.472,709780000.0
2009-09-22 19:00:00,64.495,64.514,64.473,64.513,927800000.0
2009-09-22 19:15:00,64.521,64.54,64.49,64.506,1322590000.0
2009-09-22 19:30:00,64.525,64.527,64.49,64.497,967620000.0
2009-09-22 19:45:00,64.497,64.497,64.459,64.467,1094420000.0
2009-09-22 20:00:00,64.477,64.503,64.468,64.497,1114220000.0
2009-09-22 20:15:00,64.506,64.516,64.483,64.506,869020000.0
2009-09-22 20:30:00,64.514,64.543,64.5,64.519,1127650000.0
2009-09-22 20:45:00,64.525,64.578,64.521,64.567,1174220000.0
2009-09-22 21:00:00,64.574,64.578,64.539,64.556,1438420000.0
2009-09-22 21:15:00,64.572,64.572,64.529,64.537,976280000.0
2009-09-22 21:30:00,64.554,64.554,64.495,64.501,1213230000.0
2009-09-22 21:45:00,64.509,64.552,64.495,64.531,1646310000.0
2009-09-22 22:00:00,64.54,64.563,64.525,64.527,1260430000.0
2009-09-22 22:15:00,64.542,64.542,64.485,64.506,1174180000.0
2009-09-22 22:30:00,64.523,64.523,64.483,64.523,1486090000.0
2009-09-22 22:45:00,64.531,64.531,64.448,64.466,1116840000.0
2009-09-22 23:00:00,64.449,64.512,64.449,64.47,1134670000.0
2009-09-22 23:15:00,64.496,64.502,64.461,64.491,1017800000.0
2009-09-22 23:30:00,64.484,64.51,64.484,64.501,407630000.0
2009-09-22 23:45:00,64.506,64.517,64.471,64.508,674190000.0
2009-09-23 00:00:00,64.512,64.512,64.431,64.458,691220000.0
2009-09-23 00:15:00,64.476,64.492,64.451,64.479,856810000.0
2009-09-23 00:30:00,64.485,64.514,64.46,64.482,990130000.0
2009-09-23 00:45:00,64.511,64.523,64.453,64.505,1196430000.0
2009-09-23 01:00:00,64.508,64.515,64.455,64.486,980490000.0
2009-09-23 01:15:00,64.481,64.487,64.116,64.304,906400000.0
2009-09-23 01:30:00,64.303,64.303,64.124,64.264,1012370000.0
2009-09-23 01:45:00,64.268,64.341,64.234,64.302,1258270000.0
2009-09-23 02:00:00,64.339,64.425,64.33,64.366,890130000.0
2009-09-23 02:15:00,64.37,64.404,64.31,64.381,963020000.0
2009-09-23 02:30:00,64.396,64.443,64.362,64.403,916560000.0
2009-09-23 02:45:00,64.409,64.502,64.376,64.436,1272260000.0
2009-09-23 03:00:00,64.437,64.476,64.424,64.467,1247020000.0
2009-09-23 03:15:00,64.463,64.463,64.409,64.433,1057230000.0
2009-09-23 03:30:00,64.435,64.442,64.378,64.382,912010000.0
2009-09-23 03:45:00,64.399,64.427,64.377,64.4,1200600000.0
2009-09-23 04:00:00,64.397,64.404,64.363,64.395,963970000.0
2009-09-23 04:15:00,64.395,64.404,64.363,64.384,802050000.0
2009-09-23 04:30:00,64.39,64.403,64.325,64.338,842780000.0
2009-09-23 04:45:00,64.337,64.355,64.291,64.292,897520000.0
2009-09-23 05:00:00,64.303,64.316,64.281,64.316,999020000.0
2009-09-23 05:15:00,64.304,64.317,64.291,64.306,1241900000.0
2009-09-23 05:30:00,64.303,64.33,64.287,64.328,1102700000.0
2009-09-23 05:45:00,64.336,64.369,64.328,64.363,1050300000.0
2009-09-23 06:00:00,64.367,64.372,64.348,64.367,931750000.0
2009-09-23 06:15:00,64.348,64.363,64.337,64.349,798130000.0
2009-09-23 06:30:00,64.357,64.366,64.337,64.338,778480000.0
2009-09-23 06:45:00,64.346,64.374,64.318,64.359,1084000000.0
2009-09-23 07:00:00,64.366,64.403,64.35,64.381,1256400000.0
2009-09-23 07:15:00,64.383,64.4,64.366,64.366,1136410000.0
2009-09-23 07:30:00,64.367,64.404,64.359,64.372,1057970000.0
2009-09-23 07:45:00,64.373,64.391,64.341,64.376,963790000.0
2009-09-23 08:00:00,64.375,64.401,64.35,64.355,996560000.0
2009-09-23 08:15:00,64.356,64.385,64.33,64.363,1356700000.0
2009-09-23 08:30:00,64.385,64.407,64.351,64.356,998170000.0
2009-09-23 08:45:00,64.372,64.395,64.205,64.385,1020210000.0
2009-09-23 09:00:00,64.394,64.461,64.334,64.428,1010920000.0
2009-09-23 09:15:00,64.437,64.441,64.374,64.417,1269040000.0
2009-09-23 09:30:00,64.413,64.461,64.396,64.429,831400000.0
2009-09-23 09:45:00,64.439,64.444,64.384,64.421,207290000.0
2009-09-23 10:00:00,64.431,64.443,64.398,64.426,221100000.0
2009-09-23 10:15:00,64.434,64.455,64.401,64.44,191400000.0
2009-09-23 10:30:00,64.446,64.456,64.334,64.409,211830000.0
2009-09-23 10:45:00,64.428,64.438,64.323,64.346,207070000.0
2009-09-23 11:00:00,64.351,64.374,64.316,64.372,206990000.0
2009-09-23 11:15:00,64.373,64.396,64.352,64.359,191710000.0
2009-09-23 11:30:00,64.367,64.402,64.323,64.398,191570000.0
2009-09-23 11:45:00,64.403,64.439,64.39,64.428,217600000.0
2009-09-23 12:00:00,64.452,64.465,64.417,64.457,242190000.0
2009-09-23 12:15:00,64.464,64.578,64.444,64.55,219110000.0
2009-09-23 12:30:00,64.552,64.661,64.53,64.656,223250000.0
2009-09-23 12:45:00,64.654,64.67,64.599,64.634,231160000.0
2009-09-23 13:00:00,64.636,64.694,64.596,64.618,216720000.0
2009-09-23 13:15:00,64.63,64.63,64.562,64.583,193570000.0
2009-09-23 13:30:00,64.605,64.632,64.575,64.593,196520000.0
2009-09-23 13:45:00,64.614,64.632,64.577,64.589,236020000.0
2009-09-23 14:00:00,64.584,64.615,64.564,64.596,199980000.0
2009-09-23 14:15:00,64.596,64.644,64.552,64.638,220100000.0
2009-09-23 14:30:00,64.639,64.651,64.593,64.62,191100000.0
2009-09-23 14:45:00,64.617,64.638,64.589,64.618,224760000.0
2009-09-23 15:00:00,64.625,64.681,64.602,64.629,198850000.0
2009-09-23 15:15:00,64.641,64.657,64.607,64.628,194680000.0
2009-09-23 15:30:00,64.601,64.64,64.576,64.62,428320000.0
2009-09-23 15:45:00,64.631,64.666,64.59,64.633,1352460000.0
2009-09-23 16:00:00,64.624,64.654,64.592,64.616,1229750000.0
2009-09-23 16:15:00,64.614,64.619,64.575,64.618,1268180000.0
2009-09-23 16:30:00,64.607,64.642,64.591,64.606,1587540000.0
2009-09-23 16:45:00,64.607,64.607,64.542,64.587,1476340000.0
2009-09-23 17:00:00,64.602,64.646,64.579,64.623,1242690000.0
2009-09-23 17:15:00,64.662,64.662,64.617,64.638,1401460000.0
2009-09-23 17:30:00,64.643,64.699,64.609,64.66,1357860000.0
2009-09-23 17:45:00,64.674,64.725,64.652,64.673,1339020000.0
2009-09-23 18:00:00,64.693,64.701,64.629,64.649,1137050000.0
2009-09-23 18:15:00,64.663,64.694,64.631,64.685,1141940000.0
2009-09-23 18:30:00,64.697,64.706,64.667,64.68,1011100000.0
2009-09-23 18:45:00,64.682,64.702,64.644,64.659,752630000.0
2009-09-23 19:00:00,64.679,64.707,64.651,64.694,928790000.0
2009-09-23 19:15:00,64.704,64.713,64.627,64.669,1320690000.0
2009-09-23 19:30:00,64.685,64.707,64.652,64.659,1289720000.0
2009-09-23 19:45:00,64.667,64.696,64.63,64.659,1116290000.0
2009-09-23 20:00:00,64.675,64.779,64.657,64.726,1100430000.0
2009-09-23 20:15:00,64.759,64.759,64.395,64.557,1030590000.0
2009-09-23 20:30:00,64.568,64.632,64.475,64.606,1385260000.0
2009-09-23 20:45:00,64.614,64.725,64.564,64.671,1288570000.0
2009-09-23 21:00:00,64.662,64.676,64.561,64.62,1446100000.0
2009-09-23 21:15:00,64.641,64.641,64.541,64.542,1122740000.0
2009-09-23 21:30:00,64.552,64.601,64.533,64.565,1448460000.0
2009-09-23 21:45:00,64.593,64.69,64.562,64.577,1620850000.0
2009-09-23 22:00:00,64.615,64.702,64.589,64.597,1384250000.0
2009-09-23 22:15:00,64.616,64.633,64.568,64.568,1287870000.0
2009-09-23 22:30:00,64.614,64.614,64.521,64.541,1483290000.0
2009-09-23 22:45:00,64.56,64.582,64.512,64.52,1269710000.0
2009-09-23 23:00:00,64.549,64.562,64.447,64.482,1164150000.0
2009-09-23 23:15:00,64.534,64.549,64.441,64.525,957950000.0
2009-09-23 23:30:00,64.534,64.589,64.458,64.465,1028340000.0
2009-09-23 23:45:00,64.512,64.542,64.474,64.529,755850000.0
2009-09-24 00:00:00,64.558,64.598,64.526,64.541,794380000.0
2009-09-24 00:15:00,64.578,64.624,64.47,64.495,1016120000.0
2009-09-24 00:30:00,64.502,64.534,64.464,64.496,1021660000.0
2009-09-24 00:45:00,64.507,64.551,64.446,64.551,1178710000.0
2009-09-24 01:00:00,64.563,64.584,64.502,64.576,1077630000.0
2009-09-24 01:15:00,64.568,64.572,64.508,64.539,1009350000.0
2009-09-24 01:30:00,64.554,64.554,64.47,64.47,871390000.0
2009-09-24 01:45:00,64.486,64.548,64.452,64.488,1279630000.0
2009-09-24 02:00:00,64.476,64.505,64.416,64.475,870240000.0
2009-09-24 02:15:00,64.46,64.477,64.411,64.456,958520000.0
2009-09-24 02:30:00,64.467,64.48,64.425,64.456,865470000.0
2009-09-24 02:45:00,64.463,64.463,64.379,64.41,1218920000.0
2009-09-24 03:00:00,64.426,64.426,64.324,64.372,1237070000.0
2009-09-24 03:15:00,64.387,64.413,64.323,64.354,1027410000.0
2009-09-24 03:30:00,64.346,64.432,64.343,64.419,959500000.0
2009-09-24 03:45:00,64.447,64.534,64.422,64.524,1244110000.0
2009-09-24 04:00:00,64.526,64.526,64.464,64.487,1020980000.0
2009-09-24 04:15:00,64.498,64.498,64.354,64.381,1008890000.0
2009-09-24 04:30:00,64.401,64.402,64.332,64.373,974790000.0
2009-09-24 04:45:00,64.402,64.413,64.355,64.375,970420000.0
2009-09-24 05:00:00,64.364,64.372,64.276,64.304,1145450000.0
2009-09-24 05:15:00,64.302,64.306,64.206,64.243,1106440000.0
2009-09-24 05:30:00,64.24,64.24,64.173,64.218,1162680000.0
2009-09-24 05:45:00,64.235,64.235,64.168,64.174,961370000.0
2009-09-24 06:00:00,64.194,64.209,64.135,64.207,814000000.0
2009-09-24 06:15:00,64.203,64.231,64.161,64.19,901770000.0
2009-09-24 06:30:00,64.203,64.222,64.104,64.125,764710000.0
2009-09-24 06:45:00,64.1,64.158,64.042,64.057,1159810000.0
2009-09-24 07:00:00,64.065,64.126,64.049,64.096,1269680000.0
2009-09-24 07:15:00,64.095,64.112,64.033,64.099,1206510000.0
2009-09-24 07:30:00,64.094,64.154,64.065,64.119,1076550000.0
2009-09-24 07:45:00,64.137,64.156,64.102,64.148,994090000.0
2009-09-24 08:00:00,64.149,64.179,64.052,64.075,1025670000.0
2009-09-24 08:15:00,64.1,64.163,64.083,64.121,1391600000.0
2009-09-24 08:30:00,64.133,64.15,64.075,64.096,1014390000.0
2009-09-24 08:45:00,64.101,64.121,64.017,64.082,1055380000.0
2009-09-24 09:00:00,64.093,64.093,63.962,64.037,1035130000.0
2009-09-24 09:15:00,64.053,64.097,63.989,64.051,1309170000.0
2009-09-24 09:30:00,64.084,64.108,64.024,64.099,876480000.0
2009-09-24 09:45:00,64.1,64.148,64.061,64.099,207200000.0
2009-09-24 10:00:00,64.127,64.13,64.056,64.092,243470000.0
2009-09-24 10:15:00,64.104,64.11,64.054,64.066,214710000.0
2009-09-24 10:30:00,64.058,64.072,63.989,64.007,218960000.0
2009-09-24 10:45:00,64.014,64.031,63.917,63.953,212770000.0
2009-09-24 11:00:00,63.953,64.04,63.926,64.033,213460000.0
2009-09-24 11:15:00,64.034,64.054,63.988,64.038,204310000.0
2009-09-24 11:30:00,64.019,64.122,64.019,64.063,208040000.0
2009-09-24 11:45:00,64.078,64.099,64.014,64.087,220580000.0
2009-09-24 12:00:00,64.094,64.122,64.074,64.112,237380000.0
2009-09-24 12:15:00,64.103,64.158,64.074,64.133,216140000.0
2009-09-24 12:30:00,64.15,64.17,64.12,64.156,208600000.0
2009-09-24 12:45:00,64.169,64.228,64.14,64.207,220430000.0
2009-09-24 13:00:00,64.217,64.219,64.159,64.191,228830000.0
2009-09-24 13:15:00,64.191,64.237,64.169,64.237,210000000.0
2009-09-24 13:30:00,64.24,64.24,64.184,64.226,206750000.0
2009-09-24 13:45:00,64.22,64.256,64.191,64.197,238990000.0
2009-09-24 14:00:00,64.234,64.252,64.161,64.164,206020000.0
2009-09-24 14:15:00,64.147,64.183,64.108,64.116,213250000.0
2009-09-24 14:30:00,64.106,64.223,64.076,64.205,239690000.0
2009-09-24 14:45:00,64.209,64.222,64.155,64.193,212890000.0
2009-09-24 15:00:00,64.22,64.22,64.149,64.193,191450000.0
2009-09-24 15:15:00,64.212,64.221,64.133,64.204,212290000.0
2009-09-24 15:30:00,64.198,64.312,64.169,64.256,427030000.0
2009-09-24 15:45:00,64.282,64.334,64.245,64.301,1345090000.0
2009-09-24 16:00:00,64.306,64.439,64.262,64.401,1197100000.0
2009-09-24 16:15:00,64.402,64.498,64.295,64.484,1218740000.0
2009-09-24 16:30:00,64.491,64.502,64.373,64.418,1532390000.0
2009-09-24 16:45:00,64.427,64.467,64.354,64.364,1440850000.0
2009-09-24 17:00:00,64.39,64.424,64.284,64.314,1218910000.0
2009-09-24 17:15:00,64.322,64.384,64.301,64.348,1423020000.0
2009-09-24 17:30:00,64.363,64.422,64.322,64.362,1323810000.0
2009-09-24 17:45:00,64.379,64.398,64.299,64.329,1320560000.0
2009-09-24 18:00:00,64.327,64.351,64.284,64.304,1105820000.0
2009-09-24 18:15:00,64.315,64.355,64.275,64.338,1047870000.0
2009-09-24 18:30:00,64.356,64.366,64.292,64.321,960830000.0
2009-09-24 18:45:00,64.332,64.333,64.263,64.32,752120000.0
2009-09-24 19:00:00,64.331,64.423,64.266,64.408,934700000.0
2009-09-24 19:15:00,64.412,64.485,64.391,64.417,1340270000.0
2009-09-24 19:30:00,64.441,64.524,64.393,64.524,1255130000.0
2009-09-24 19:45:00,64.533,64.539,64.389,64.432,1093510000.0
2009-09-24 20:00:00,64.442,64.454,64.35,64.35,1101740000.0
2009-09-24 20:15:00,64.353,64.374,64.283,64.307,1038650000.0
2009-09-24 20:30:00,64.313,64.336,64.196,64.241,1315080000.0
2009-09-24 20:45:00,64.259,64.313,64.145,64.265,1282050000.0
2009-09-24 21:00:00,64.27,64.292,64.207,64.26,1448150000.0
2009-09-24 21:15:00,64.277,64.285,64.231,64.257,1100930000.0
2009-09-24 21:30:00,64.286,64.286,64.179,64.21,1346800000.0
2009-09-24 21:45:00,64.239,64.259,64.164,64.193,1621620000.0
2009-09-24 22:00:00,64.224,64.248,64.164,64.227,1414310000.0
2009-09-24 22:15:00,64.248,64.27,64.197,64.23,1262380000.0
2009-09-24 22:30:00,64.262,64.276,64.225,64.245,1292360000.0
2009-09-24 22:45:00,64.251,64.306,64.222,64.282,1174840000.0
2009-09-24 23:00:00,64.267,64.339,64.259,64.269,1132450000.0
2009-09-24 23:15:00,64.301,64.308,64.246,64.29,1025290000.0
2009-09-24 23:30:00,64.285,64.31,64.228,64.228,917050000.0
2009-09-24 23:45:00,64.273,64.305,64.231,64.267,648780000.0
2009-09-25 00:00:00,64.283,64.283,64.209,64.261,747340000.0
2009-09-25 00:15:00,64.285,64.297,64.227,64.267,832700000.0
2009-09-25 00:30:00,64.253,64.289,64.174,64.207,1192480000.0
2009-09-25 00:45:00,64.214,64.26,64.184,64.213,1139250000.0
2009-09-25 01:00:00,64.249,64.296,64.184,64.255,1077110000.0
2009-09-25 01:15:00,64.269,64.269,64.189,64.2,867400000.0
2009-09-25 01:30:00,64.22,64.22,64.051,64.063,1015390000.0
2009-09-25 01:45:00,64.073,64.08,63.816,63.899,1259620000.0
2009-09-25 02:00:00,63.966,64.066,63.923,64.031,953370000.0
2009-09-25 02:15:00,64.021,64.1,63.974,64.049,1005750000.0
2009-09-25 02:30:00,64.085,64.115,64.051,64.051,1003130000.0
2009-09-25 02:45:00,64.064,64.064,63.936,63.958,1320390000.0
2009-09-25 03:00:00,63.97,63.984,63.872,63.903,1322550000.0
2009-09-25 03:15:00,63.92,63.931,63.782,63.853,1126850000.0
2009-09-25 03:30:00,63.868,63.923,63.851,63.92,1049470000.0
2009-09-25 03:45:00,63.921,63.94,63.844,63.884,1300580000.0
2009-09-25 04:00:00,63.871,63.904,63.861,63.884,1108410000.0
2009-09-25 04:15:00,63.881,63.928,63.875,63.922,1069300000.0
2009-09-25 04:30:00,63.916,63.941,63.884,63.887,1052560000.0
2009-09-25 04:45:00,63.891,63.892,63.832,63.841,1069640000.0
2009-09-25 05:00:00,63.846,63.874,63.805,63.837,1255650000.0
2009-09-25 05:15:00,63.855,63.883,63.833,63.883,1216540000.0
2009-09-25 05:30:00,63.884,63.96,63.882,63.908,1233290000.0
2009-09-25 05:45:00,63.926,63.975,63.905,63.962,1057530000.0
2009-09-25 06:00:00,63.977,63.988,63.953,63.983,1004000000.0
2009-09-25 06:15:00,63.988,64.021,63.958,63.971,892580000.0
2009-09-25 06:30:00,63.975,64.034,63.96,64.024,767600000.0
2009-09-25 06:45:00,64.033,64.059,63.995,64.013,1126680000.0
2009-09-25 07:00:00,64.036,64.055,63.994,64.011,1256940000.0
2009-09-25 07:15:00,64.008,64.018,63.907,63.926,1168020000.0
2009-09-25 07:30:00,63.927,63.993,63.92,63.969,1071750000.0
2009-09-25 07:45:00,63.968,63.977,63.91,63.947,962630000.0
2009-09-25 08:00:00,63.964,63.964,63.871,63.927,1000930000.0
2009-09-25 08:15:00,63.923,63.996,63.903,63.98,1381760000.0
2009-09-25 08:30:00,63.978,63.978,63.902,63.931,943210000.0
2009-09-25 08:45:00,63.934,63.977,63.921,63.955,1069130000.0
2009-09-25 09:00:00,63.957,64.018,63.89,63.936,995580000.0
2009-09-25 09:15:00,63.946,63.946,63.901,63.919,1273470000.0
2009-09-25 09:30:00,63.927,63.937,63.891,63.921,854350000.0
2009-09-25 09:45:00,63.929,63.935,63.878,63.906,174340000.0
2009-09-25 10:00:00,63.916,63.929,63.858,63.879,213120000.0
2009-09-25 10:15:00,63.887,63.924,63.872,63.881,204450000.0
2009-09-25 10:30:00,63.881,63.922,63.855,63.922,192460000.0
2009-09-25 10:45:00,63.92,63.97,63.903,63.908,212270000.0
2009-09-25 11:00:00,63.897,63.935,63.857,63.86,192030000.0
2009-09-25 11:15:00,63.864,63.895,63.857,63.885,177790000.0
2009-09-25 11:30:00,63.873,63.892,63.804,63.81,199730000.0
2009-09-25 11:45:00,63.793,63.822,63.743,63.747,206380000.0
2009-09-25 12:00:00,63.746,63.764,63.643,63.693,213000000.0
2009-09-25 12:15:00,63.704,63.727,63.566,63.692,196560000.0
2009-09-25 12:30:00,63.687,63.73,63.655,63.692,197920000.0
2009-09-25 12:45:00,63.7,63.7,63.573,63.626,203410000.0
2009-09-25 13:00:00,63.633,63.726,63.627,63.669,217410000.0
2009-09-25 13:15:00,63.673,63.711,63.654,63.66,196680000.0
2009-09-25 13:30:00,63.669,63.669,63.591,63.637,215590000.0
2009-09-25 13:45:00,63.636,63.73,63.626,63.727,220040000.0
2009-09-25 14:00:00,63.735,63.768,63.696,63.755,199750000.0
2009-09-25 14:15:00,63.755,63.772,63.643,63.691,206820000.0
2009-09-25 14:30:00,63.675,63.737,63.607,63.646,221930000.0
2009-09-25 14:45:00,63.655,63.674,63.603,63.655,212850000.0
2009-09-25 15:00:00,63.675,63.694,63.655,63.666,202510000.0
2009-09-25 15:15:00,63.671,63.677,63.573,63.586,183710000.0
2009-09-25 15:30:00,63.584,63.73,63.569,63.709,406940000.0
2009-09-25 15:45:00,63.727,63.737,63.634,63.643,1300380000.0
2009-09-25 16:00:00,63.66,63.726,63.548,63.716,1207010000.0
2009-09-25 16:15:00,63.738,63.738,63.544,63.638,1199520000.0
2009-09-25 16:30:00,63.636,63.681,63.472,63.516,1504060000.0
2009-09-25 16:45:00,63.526,63.556,63.383,63.525,1398520000.0
2009-09-25 17:00:00,63.513,63.545,63.224,63.255,1215670000.0
2009-09-25 17:15:00,63.27,63.373,63.258,63.268,1378460000.0
2009-09-25 17:30:00,63.266,63.363,63.252,63.354,1325400000.0
2009-09-25 17:45:00,63.386,63.464,63.355,63.464,1267900000.0
2009-09-25 18:00:00,63.499,63.505,63.353,63.374,1127870000.0
2009-09-25 18:15:00,63.377,63.383,63.253,63.347,1045890000.0
2009-09-25 18:30:00,63.355,63.381,63.274,63.337,961070000.0
2009-09-25 18:45:00,63.347,63.395,63.309,63.383,717850000.0
2009-09-25 19:00:00,63.389,63.416,63.352,63.396,894710000.0
2009-09-25 19:15:00,63.416,63.452,63.391,63.417,1259020000.0
2009-09-25 19:30:00,63.434,63.437,63.401,63.419,1203440000.0
2009-09-25 19:45:00,63.447,63.448,63.338,63.338,1037740000.0
2009-09-25 20:00:00,63.339,63.361,63.301,63.347,1046600000.0
2009-09-25 20:15:00,63.371,63.391,63.341,63.367,998560000.0
2009-09-25 20:30:00,63.371,63.402,63.348,63.37,1335700000.0
2009-09-25 20:45:00,63.394,63.457,63.344,63.438,1189540000.0
2009-09-25 21:00:00,63.438,63.45,63.372,63.376,1376550000.0
2009-09-25 21:15:00,63.405,63.417,63.377,63.399,1021630000.0
2009-09-25 21:30:00,63.391,63.433,63.37,63.414,1425630000.0
2009-09-25 21:45:00,63.418,63.418,63.364,63.384,1533850000.0
2009-09-25 22:00:00,63.397,63.405,63.311,63.33,1386400000.0
2009-09-25 22:15:00,63.362,63.362,63.31,63.342,1285530000.0
2009-09-25 22:30:00,63.354,63.354,63.221,63.249,1366330000.0
2009-09-25 22:45:00,63.249,63.266,63.183,63.258,1212620000.0
2009-09-28 02:00:00,62.821,62.89,62.724,62.829,1277190000.0
2009-09-28 02:15:00,62.841,62.857,62.738,62.738,1001390000.0
2009-09-28 02:30:00,62.75,62.793,62.616,62.66,987710000.0
2009-09-28 02:45:00,62.654,62.743,62.551,62.561,1066560000.0
2009-09-28 03:00:00,62.56,62.793,62.546,62.783,1191740000.0
2009-09-28 03:15:00,62.801,62.801,62.704,62.727,1280400000.0
2009-09-28 03:30:00,62.723,62.844,62.657,62.795,1146120000.0
2009-09-28 03:45:00,62.796,62.822,62.72,62.793,784210000.0
2009-09-28 04:00:00,62.804,62.815,62.753,62.788,887460000.0
2009-09-28 04:15:00,62.779,62.797,62.744,62.777,1040310000.0
2009-09-28 04:30:00,62.788,62.803,62.725,62.786,1014660000.0
2009-09-28 04:45:00,62.782,62.79,62.74,62.763,1293660000.0
2009-09-28 05:00:00,62.776,62.931,62.748,62.849,1262460000.0
2009-09-28 05:15:00,62.86,62.9,62.822,62.846,1486880000.0
2009-09-28 05:30:00,62.848,62.928,62.823,62.877,1259960000.0
2009-09-28 05:45:00,62.892,62.909,62.836,62.868,1401970000.0
2009-09-28 06:00:00,62.861,62.891,62.836,62.869,1629680000.0
2009-09-28 06:15:00,62.879,62.985,62.829,62.845,1448800000.0
2009-09-28 06:30:00,62.854,62.873,62.821,62.837,1123300000.0
2009-09-28 06:45:00,62.85,62.888,62.822,62.879,1431700000.0
2009-09-28 07:00:00,62.902,62.977,62.888,62.962,1319020000.0
2009-09-28 07:15:00,62.968,63.028,62.951,62.963,1353060000.0
2009-09-28 07:30:00,62.963,62.97,62.894,62.894,1044220000.0
2009-09-28 07:45:00,62.892,62.892,62.771,62.78,1095400000.0
2009-09-28 08:00:00,62.778,62.936,62.741,62.936,1099190000.0
2009-09-28 08:15:00,62.931,62.975,62.874,62.881,1238160000.0
2009-09-28 08:30:00,62.891,63.022,62.876,63.018,1322340000.0
2009-09-28 08:45:00,63.015,63.041,62.987,63.0,931870000.0
2009-09-28 09:00:00,62.988,63.074,62.944,63.072,786640000.0
2009-09-28 09:15:00,63.065,63.142,63.019,63.118,989830000.0
2009-09-28 09:30:00,63.102,63.11,63.044,63.068,1111100000.0
2009-09-28 09:45:00,63.073,63.113,63.028,63.028,1197500000.0
2009-09-28 10:00:00,63.047,63.084,63.022,63.031,1365250000.0
2009-09-28 10:15:00,63.035,63.052,62.974,63.024,1340970000.0
2009-09-28 10:30:00,63.032,63.093,63.01,63.021,1443190000.0
2009-09-28 10:45:00,63.018,63.018,62.898,62.924,1238490000.0
2009-09-28 11:00:00,62.921,62.954,62.881,62.907,1488800000.0
2009-09-28 11:15:00,62.914,62.946,62.887,62.938,1571520000.0
2009-09-28 11:30:00,62.94,62.966,62.911,62.947,1260260000.0
2009-09-28 11:45:00,62.966,62.979,62.873,62.891,1238700000.0
2009-09-28 12:00:00,62.905,62.923,62.864,62.883,1362720000.0
2009-09-28 12:15:00,62.895,62.939,62.854,62.912,424720000.0
2009-09-28 12:30:00,62.918,62.939,62.88,62.905,165750000.0
2009-09-28 12:45:00,62.898,62.937,62.846,62.892,182550000.0
2009-09-28 13:00:00,62.884,62.934,62.85,62.869,208030000.0
2009-09-28 13:15:00,62.878,62.895,62.834,62.885,190370000.0
2009-09-28 13:30:00,62.89,62.929,62.88,62.888,198800000.0
2009-09-28 13:45:00,62.912,63.006,62.904,62.987,179480000.0
2009-09-28 14:00:00,63.002,63.069,62.983,63.046,237970000.0
2009-09-28 14:15:00,63.053,63.14,63.046,63.128,221100000.0
2009-09-28 14:30:00,63.145,63.188,63.129,63.151,177750000.0
2009-09-28 14:45:00,63.146,63.184,63.018,63.018,218600000.0
2009-09-28 15:00:00,63.021,63.062,62.954,62.971,219350000.0
2009-09-28 15:15:00,62.971,63.0,62.901,62.947,201680000.0
2009-09-28 15:30:00,62.955,62.994,62.906,62.978,181550000.0
2009-09-28 15:45:00,62.975,63.016,62.946,62.984,245410000.0
2009-09-28 16:00:00,62.978,62.978,62.825,62.849,207320000.0
2009-09-28 16:15:00,62.879,62.963,62.852,62.927,199020000.0
2009-09-28 16:30:00,62.929,62.997,62.925,62.955,160530000.0
2009-09-28 16:45:00,62.958,63.025,62.905,63.016,184680000.0
2009-09-28 17:00:00,63.03,63.034,62.947,63.017,203280000.0
2009-09-28 17:15:00,63.01,63.071,62.995,63.066,183910000.0
2009-09-28 17:30:00,63.066,63.203,63.014,63.127,201090000.0
2009-09-28 17:45:00,63.182,63.2,63.034,63.043,221450000.0
2009-09-28 18:00:00,63.024,63.076,62.949,63.056,180500000.0
2009-09-28 18:15:00,63.054,63.078,63.026,63.064,766640000.0
2009-09-28 18:30:00,63.055,63.099,63.037,63.062,1272110000.0
2009-09-28 18:45:00,63.077,63.108,63.033,63.039,995370000.0
2009-09-28 19:00:00,63.027,63.093,62.978,63.043,1078400000.0
2009-09-28 19:15:00,63.045,63.055,63.004,63.014,831840000.0
2009-09-28 19:30:00,63.019,63.091,62.983,63.062,1395670000.0
2009-09-28 19:45:00,63.072,63.101,62.999,63.04,1014480000.0
2009-09-28 20:00:00,63.05,63.14,63.025,63.127,997460000.0
2009-09-28 20:15:00,63.148,63.166,63.077,63.093,1074030000.0
2009-09-28 20:30:00,63.108,63.153,63.075,63.153,1169400000.0
2009-09-28 20:45:00,63.152,63.24,63.102,63.236,1261600000.0
2009-09-28 21:00:00,63.249,63.25,63.182,63.238,1136030000.0
2009-09-28 21:15:00,63.256,63.258,63.219,63.225,770860000.0
2009-09-28 21:30:00,63.234,63.244,63.164,63.187,882270000.0
2009-09-28 21:45:00,63.2,63.226,63.109,63.109,1009560000.0
2009-09-28 22:00:00,63.116,63.204,63.093,63.203,1037710000.0
2009-09-28 22:15:00,63.204,63.205,63.159,63.161,1267690000.0
2009-09-28 22:30:00,63.178,63.189,63.1,63.105,1244810000.0
2009-09-28 22:45:00,63.12,63.173,63.104,63.164,1169690000.0
2009-09-28 23:00:00,63.179,63.18,63.089,63.102,878550000.0
2009-09-28 23:15:00,63.111,63.14,63.092,63.136,821570000.0
2009-09-28 23:30:00,63.124,63.153,63.111,63.15,887230000.0
2009-09-28 23:45:00,63.164,63.186,63.13,63.176,931670000.0
2009-09-29 00:00:00,63.19,63.207,63.121,63.142,1206130000.0
2009-09-29 00:15:00,63.146,63.197,63.123,63.187,770560000.0
2009-09-29 00:30:00,63.168,63.18,63.095,63.101,984860000.0
2009-09-29 00:45:00,63.126,63.153,63.095,63.146,1292310000.0
2009-09-29 01:00:00,63.153,63.201,63.138,63.176,1343390000.0
2009-09-29 01:15:00,63.164,63.229,63.145,63.201,1021260000.0
2009-09-29 01:30:00,63.21,63.37,63.198,63.325,991070000.0
2009-09-29 01:45:00,63.315,63.345,63.285,63.325,810590000.0
2009-09-29 02:00:00,63.404,63.434,63.289,63.299,950140000.0
2009-09-29 02:15:00,63.304,63.365,63.254,63.29,1231350000.0
2009-09-29 02:30:00,63.278,63.295,63.224,63.26,1025950000.0
2009-09-29 02:45:00,63.252,63.459,63.172,63.453,1298810000.0
2009-09-29 03:00:00,63.451,63.451,63.317,63.427,1109060000.0
2009-09-29 03:15:00,63.428,63.492,63.396,63.451,1016100000.0
2009-09-29 03:30:00,63.464,63.467,63.369,63.379,970910000.0
2009-09-29 03:45:00,63.399,63.401,63.288,63.321,1233620000.0
2009-09-29 04:00:00,63.312,63.389,63.295,63.352,957710000.0
2009-09-29 04:15:00,63.372,63.383,63.298,63.342,488750000.0
2009-09-29 04:30:00,63.34,63.394,63.313,63.367,317860000.0
2009-09-29 04:45:00,63.373,63.404,63.331,63.386,968630000.0
2009-09-29 05:00:00,63.394,63.42,63.345,63.4,1022320000.0
2009-09-29 05:15:00,63.424,63.483,63.381,63.466,1243510000.0
2009-09-29 05:30:00,63.466,63.508,63.409,63.411,961400000.0
2009-09-29 05:45:00,63.433,63.456,63.403,63.445,1023430000.0
2009-09-29 06:00:00,63.446,63.446,63.39,63.42,978320000.0
2009-09-29 06:15:00,63.424,63.451,63.373,63.415,1307110000.0
2009-09-29 06:30:00,63.424,63.442,63.343,63.35,1100260000.0
2009-09-29 06:45:00,63.365,63.394,63.341,63.361,1043410000.0
2009-09-29 07:00:00,63.386,63.397,63.343,63.372,1171730000.0
2009-09-29 07:15:00,63.394,63.445,63.37,63.379,939290000.0
2009-09-29 07:30:00,63.397,63.412,63.357,63.382,790010000.0
2009-09-29 07:45:00,63.384,63.427,63.339,63.426,850530000.0
2009-09-29 08:00:00,63.424,63.504,63.402,63.502,1285040000.0
2009-09-29 08:15:00,63.499,63.506,63.421,63.477,1292410000.0
2009-09-29 08:30:00,63.473,63.523,63.433,63.467,1017120000.0
2009-09-29 08:45:00,63.473,63.473,63.327,63.382,1048240000.0
2009-09-29 09:00:00,63.393,63.398,63.322,63.339,1113200000.0
2009-09-29 09:15:00,63.324,63.337,63.208,63.227,1211790000.0
2009-09-29 09:30:00,63.222,63.272,63.159,63.244,1215470000.0
2009-09-29 09:45:00,63.269,63.295,63.189,63.218,1117360000.0
2009-09-29 10:00:00,63.236,63.261,63.198,63.247,1392020000.0
2009-09-29 10:15:00,63.254,63.321,63.232,63.309,1579860000.0
2009-09-29 10:30:00,63.324,63.331,63.259,63.308,1306420000.0
2009-09-29 10:45:00,63.314,63.314,63.213,63.267,1133440000.0
2009-09-29 11:00:00,63.283,63.31,63.231,63.289,1397960000.0
2009-09-29 11:15:00,63.297,63.341,63.255,63.297,1324420000.0
2009-09-29 11:30:00,63.292,63.314,63.218,63.237,1246530000.0
2009-09-29 11:45:00,63.251,63.313,63.205,63.313,1164220000.0
2009-09-29 12:00:00,63.308,63.392,63.266,63.373,875220000.0
2009-09-29 12:15:00,63.384,63.482,63.358,63.381,928080000.0
2009-09-29 12:30:00,63.393,63.441,63.308,63.411,871150000.0
2009-09-29 12:45:00,63.419,63.424,63.349,63.387,1169300000.0
2009-09-29 13:00:00,63.408,63.433,63.278,63.334,1298070000.0
2009-09-29 13:15:00,63.329,63.336,63.279,63.311,1111960000.0
2009-09-29 13:30:00,63.327,63.383,63.298,63.367,1038930000.0
2009-09-29 13:45:00,63.376,63.423,63.348,63.423,1084170000.0
2009-09-29 14:00:00,63.433,63.433,63.358,63.41,1097940000.0
2009-09-29 14:15:00,63.409,63.434,63.313,63.329,1201470000.0
2009-09-29 14:30:00,63.338,63.413,63.323,63.409,1413520000.0
2009-09-29 14:45:00,63.408,63.45,63.294,63.374,1255820000.0
2009-09-29 15:00:00,63.38,63.441,63.375,63.424,1272430000.0
2009-09-29 15:15:00,63.432,63.439,63.393,63.425,1230700000.0
2009-09-29 15:30:00,63.429,63.507,63.385,63.47,1208420000.0
2009-09-29 15:45:00,63.455,63.645,63.455,63.617,1545570000.0
2009-09-29 16:00:00,63.607,63.607,63.444,63.495,1426780000.0
2009-09-29 16:15:00,63.489,63.581,63.462,63.509,1238740000.0
2009-09-29 16:30:00,63.526,63.574,63.485,63.569,1314600000.0
2009-09-29 16:45:00,63.573,63.601,63.528,63.601,1313150000.0
2009-09-29 17:00:00,63.604,63.604,63.516,63.563,1360970000.0
2009-09-29 17:15:00,63.559,63.574,63.464,63.486,1066620000.0
2009-09-29 17:30:00,63.468,63.521,63.458,63.517,1101800000.0
2009-09-29 17:45:00,63.522,63.619,63.501,63.539,1008400000.0
2009-09-29 18:00:00,63.56,63.619,63.529,63.557,752380000.0
2009-09-29 18:15:00,63.562,63.673,63.531,63.644,898230000.0
2009-09-29 18:30:00,63.643,63.644,63.584,63.608,1240870000.0
2009-09-29 18:45:00,63.615,63.655,63.581,63.61,1220580000.0
2009-09-29 19:00:00,63.628,63.683,63.613,63.652,1064750000.0
2009-09-29 19:15:00,63.667,63.682,63.584,63.597,981710000.0
2009-09-29 19:30:00,63.615,63.615,63.533,63.566,1019090000.0
2009-09-29 19:45:00,63.575,63.586,63.53,63.565,1375980000.0
2009-09-29 20:00:00,63.585,63.594,63.559,63.574,1089340000.0
2009-09-29 20:15:00,63.585,63.607,63.561,63.577,769740000.0
2009-09-29 20:30:00,63.586,63.596,63.553,63.573,1188010000.0
2009-09-29 20:45:00,63.58,63.58,63.516,63.563,1131110000.0
2009-09-29 21:00:00,63.572,63.597,63.552,63.567,1376280000.0
2009-09-29 21:15:00,63.574,63.583,63.539,63.566,1007190000.0
2009-09-29 21:30:00,63.572,63.601,63.56,63.568,1312480000.0
2009-09-29 21:45:00,63.582,63.621,63.562,63.585,1557840000.0
2009-09-29 22:00:00,63.599,63.601,63.519,63.575,1350940000.0
2009-09-29 22:15:00,63.567,63.588,63.518,63.526,1253400000.0
2009-09-29 22:30:00,63.552,63.552,63.498,63.548,1092520000.0
2009-09-29 22:45:00,63.535,63.541,63.469,63.479,1231340000.0
2009-09-29 23:00:00,63.486,63.515,63.444,63.461,1046690000.0
2009-09-29 23:15:00,63.474,63.537,63.453,63.479,879470000.0
2009-09-29 23:30:00,63.472,63.513,63.472,63.507,436890000.0
2009-09-29 23:45:00,63.514,63.535,63.49,63.527,651570000.0
2009-09-30 00:00:00,63.543,63.543,63.475,63.52,605140000.0
2009-09-30 00:15:00,63.535,63.538,63.495,63.528,846410000.0
2009-09-30 00:30:00,63.517,63.538,63.499,63.502,701040000.0
2009-09-30 00:45:00,63.492,63.545,63.492,63.508,1082750000.0
2009-09-30 01:00:00,63.514,63.532,63.452,63.517,1050660000.0
2009-09-30 01:15:00,63.536,63.566,63.505,63.566,799320000.0
2009-09-30 01:30:00,63.558,63.63,63.487,63.509,992270000.0
2009-09-30 01:45:00,63.542,63.578,63.474,63.543,1299080000.0
2009-09-30 02:00:00,63.556,63.68,63.533,63.652,940720000.0
2009-09-30 02:15:00,63.658,63.759,63.653,63.736,1226990000.0
2009-09-30 02:30:00,63.762,63.762,63.612,63.617,1019440000.0
2009-09-30 02:45:00,63.637,63.644,63.523,63.554,1280440000.0
2009-09-30 03:00:00,63.575,63.603,63.408,63.435,1094880000.0
2009-09-30 03:15:00,63.458,63.482,63.354,63.454,1009220000.0
2009-09-30 03:30:00,63.481,63.533,63.424,63.465,1003350000.0
2009-09-30 03:45:00,63.467,63.467,63.377,63.409,1189370000.0
2009-09-30 04:00:00,63.41,63.471,63.387,63.45,953600000.0
2009-09-30 04:15:00,63.455,63.466,63.381,63.423,526180000.0
2009-09-30 04:30:00,63.432,63.437,63.354,63.369,303000000.0
2009-09-30 04:45:00,63.384,63.42,63.359,63.378,963170000.0
2009-09-30 05:00:00,63.376,63.445,63.362,63.433,1024590000.0
2009-09-30 05:15:00,63.443,63.458,63.414,63.44,1230230000.0
2009-09-30 05:30:00,63.446,63.485,63.421,63.473,923900000.0
2009-09-30 05:45:00,63.484,63.484,63.431,63.469,1029860000.0
2009-09-30 06:00:00,63.475,63.475,63.43,63.449,934850000.0
2009-09-30 06:15:00,63.455,63.455,63.377,63.398,1284170000.0
2009-09-30 06:30:00,63.397,63.415,63.381,63.408,1015630000.0
2009-09-30 06:45:00,63.416,63.416,63.37,63.395,1102180000.0
2009-09-30 07:00:00,63.392,63.404,63.362,63.398,1213000000.0
2009-09-30 07:15:00,63.387,63.391,63.334,63.376,1026370000.0
2009-09-30 07:30:00,63.376,63.384,63.326,63.357,818240000.0
2009-09-30 07:45:00,63.365,63.371,63.296,63.305,856280000.0
2009-09-30 08:00:00,63.326,63.481,63.307,63.474,1299670000.0
2009-09-30 08:15:00,63.473,63.503,63.426,63.474,1267240000.0
2009-09-30 08:30:00,63.458,63.481,63.41,63.433,1018490000.0
2009-09-30 08:45:00,63.463,63.472,63.412,63.451,1048540000.0
2009-09-30 09:00:00,63.453,63.453,63.399,63.417,1095250000.0
2009-09-30 09:15:00,63.415,63.461,63.393,63.433,1223920000.0
2009-09-30 09:30:00,63.454,63.468,63.413,63.444,1209750000.0
2009-09-30 09:45:00,63.454,63.476,63.375,63.403,1175990000.0
2009-09-30 10:00:00,63.413,63.551,63.406,63.536,1412650000.0
2009-09-30 10:15:00,63.543,63.593,63.428,63.443,1594100000.0
2009-09-30 10:30:00,63.445,63.478,63.298,63.354,1306680000.0
2009-09-30 10:45:00,63.375,63.481,63.335,63.422,1225790000.0
2009-09-30 11:00:00,63.426,63.475,63.408,63.475,1395200000.0
2009-09-30 11:15:00,63.473,63.515,63.415,63.443,1297510000.0
2009-09-30 11:30:00,63.462,63.5,63.425,63.488,1236680000.0
2009-09-30 11:45:00,63.495,63.537,63.457,63.523,1151240000.0
2009-09-30 12:00:00,63.536,63.621,63.512,63.577,897110000.0
2009-09-30 12:15:00,63.572,63.605,63.547,63.57,910120000.0
2009-09-30 12:30:00,63.588,63.601,63.536,63.536,761320000.0
2009-09-30 12:45:00,63.556,63.561,63.46,63.486,1183580000.0
2009-09-30 13:00:00,63.494,63.494,63.431,63.483,1287010000.0
2009-09-30 13:15:00,63.481,63.481,63.382,63.403,1117820000.0
2009-09-30 13:30:00,63.413,63.435,63.383,63.417,1063470000.0
2009-09-30 13:45:00,63.438,63.508,63.416,63.457,1088560000.0
2009-09-30 14:00:00,63.468,63.51,63.401,63.417,1112730000.0
2009-09-30 14:15:00,63.444,63.54,63.337,63.529,1174210000.0
2009-09-30 14:30:00,63.547,63.647,63.479,63.614,1417970000.0
2009-09-30 14:45:00,63.631,63.683,63.581,63.644,1280190000.0
2009-09-30 15:00:00,63.675,63.709,63.577,63.593,1256230000.0
2009-09-30 15:15:00,63.613,63.684,63.591,63.655,1212350000.0
2009-09-30 15:30:00,63.653,63.694,63.601,63.609,1219520000.0
2009-09-30 15:45:00,63.628,63.628,63.481,63.504,1535830000.0
2009-09-30 16:00:00,63.513,63.564,63.442,63.553,1469130000.0
2009-09-30 16:15:00,63.551,63.568,63.5,63.514,1217950000.0
2009-09-30 16:30:00,63.531,63.571,63.497,63.53,1388360000.0
2009-09-30 16:45:00,63.541,63.638,63.502,63.53,1327570000.0
2009-09-30 17:00:00,63.506,63.537,63.44,63.522,1324890000.0
2009-09-30 17:15:00,63.526,63.534,63.433,63.488,1151480000.0
2009-09-30 17:30:00,63.485,63.503,63.416,63.45,1113350000.0
2009-09-30 17:45:00,63.472,63.512,63.455,63.475,987440000.0
2009-09-30 18:00:00,63.486,63.52,63.46,63.503,727520000.0
2009-09-30 18:15:00,63.503,63.524,63.456,63.492,856980000.0
2009-09-30 18:30:00,63.51,63.572,63.486,63.55,1280760000.0
2009-09-30 18:45:00,63.575,63.681,63.518,63.678,1089260000.0
2009-09-30 19:00:00,63.686,63.703,63.637,63.677,1091830000.0
2009-09-30 19:15:00,63.687,63.723,63.652,63.707,1059230000.0
2009-09-30 19:30:00,63.713,63.713,63.623,63.651,903610000.0
2009-09-30 19:45:00,63.667,63.685,63.631,63.668,1298270000.0
2009-09-30 20:00:00,63.666,63.695,63.631,63.668,1147400000.0
2009-09-30 20:15:00,63.663,63.674,63.57,63.579,941400000.0
2009-09-30 20:30:00,63.595,63.612,63.553,63.578,1306320000.0
2009-09-30 20:45:00,63.592,63.615,63.562,63.61,1096990000.0
2009-09-30 21:00:00,63.618,63.674,63.581,63.657,1372180000.0
2009-09-30 21:15:00,63.667,63.691,63.638,63.673,1003640000.0
2009-09-30 21:30:00,63.68,63.68,63.627,63.653,1285760000.0
2009-09-30 21:45:00,63.66,63.719,63.64,63.674,1624860000.0
2009-09-30 22:00:00,63.688,63.699,63.652,63.679,1465060000.0
2009-09-30 22:15:00,63.689,63.695,63.642,63.658,1117130000.0
2009-09-30 22:30:00,63.664,63.664,63.588,63.616,1256500000.0
2009-09-30 22:45:00,63.619,63.626,63.547,63.59,1294460000.0
2009-09-30 23:00:00,63.609,63.688,63.571,63.68,1228420000.0
2009-09-30 23:15:00,63.685,63.703,63.653,63.674,759750000.0
2009-09-30 23:30:00,63.686,63.686,63.628,63.648,558980000.0
2009-09-30 23:45:00,63.671,63.671,63.622,63.635,881200000.0
2009-10-01 00:00:00,63.656,63.699,63.636,63.694,776720000.0
2009-10-01 00:15:00,63.703,63.703,63.644,63.657,1053180000.0
2009-10-01 00:30:00,63.673,63.693,63.65,63.679,1294770000.0
2009-10-01 00:45:00,63.686,63.699,63.651,63.679,1221640000.0
2009-10-01 01:00:00,63.714,63.775,63.694,63.755,913570000.0
2009-10-01 01:15:00,63.755,63.832,63.732,63.804,1010170000.0
2009-10-01 01:30:00,63.827,63.846,63.792,63.816,993740000.0
2009-10-01 01:45:00,63.818,63.835,63.728,63.778,1301460000.0
2009-10-01 02:00:00,63.796,63.821,63.742,63.793,933600000.0
2009-10-01 02:15:00,63.793,63.82,63.739,63.77,1272310000.0
2009-10-01 02:30:00,63.771,63.799,63.718,63.759,1005120000.0
2009-10-01 02:45:00,63.785,63.834,63.701,63.742,1272020000.0
2009-10-01 03:00:00,63.74,63.752,63.642,63.698,1091810000.0
2009-10-01 03:15:00,63.691,63.759,63.685,63.725,1059160000.0
2009-10-01 03:30:00,63.729,63.743,63.652,63.68,1037290000.0
2009-10-01 03:45:00,63.701,63.724,63.665,63.694,1052840000.0
2009-10-01 04:00:00,63.695,63.733,63.66,63.702,862240000.0
2009-10-01 04:15:00,63.715,63.729,63.69,63.727,432350000.0
2009-10-01 04:30:00,63.73,63.764,63.709,63.756,301130000.0
2009-10-01 04:45:00,63.752,63.752,63.624,63.634,877260000.0
2009-10-01 05:00:00,63.646,63.672,63.622,63.666,876130000.0
2009-10-01 05:15:00,63.674,63.682,63.609,63.638,1238530000.0
2009-10-01 05:30:00,63.656,63.74,63.641,63.737,983740000.0
2009-10-01 05:45:00,63.738,63.754,63.704,63.744,1015010000.0
2009-10-01 06:00:00,63.754,63.754,63.639,63.655,983560000.0
2009-10-01 06:15:00,63.655,63.702,63.628,63.673,1312080000.0
2009-10-01 06:30:00,63.676,63.705,63.651,63.685,1117520000.0
2009-10-01 06:45:00,63.677,63.727,63.664,63.724,1061920000.0
2009-10-01 07:00:00,63.724,63.761,63.687,63.738,1186320000.0
2009-10-01 07:15:00,63.735,63.784,63.698,63.725,994830000.0
2009-10-01 07:30:00,63.725,63.757,63.708,63.717,765250000.0
2009-10-01 07:45:00,63.723,63.758,63.696,63.747,857990000.0
2009-10-01 08:00:00,63.754,63.775,63.678,63.721,1295050000.0
2009-10-01 08:15:00,63.746,63.746,63.657,63.683,1289390000.0
2009-10-01 08:30:00,63.695,63.782,63.663,63.766,1033720000.0
2009-10-01 08:45:00,63.764,63.806,63.737,63.739,1059460000.0
2009-10-01 09:00:00,63.767,63.78,63.705,63.746,1100370000.0
2009-10-01 09:15:00,63.757,63.836,63.736,63.814,1236200000.0
2009-10-01 09:30:00,63.826,63.858,63.776,63.845,1205580000.0
2009-10-01 09:45:00,63.848,63.848,63.738,63.798,1126660000.0
2009-10-01 10:00:00,63.798,63.828,63.753,63.805,1370330000.0
2009-10-01 10:15:00,63.79,63.834,63.765,63.825,1578890000.0
2009-10-01 10:30:00,63.825,63.827,63.738,63.775,1296740000.0
2009-10-01 10:45:00,63.784,63.799,63.722,63.759,1233360000.0
2009-10-01 11:00:00,63.758,63.782,63.726,63.778,1418400000.0
2009-10-01 11:15:00,63.759,63.804,63.746,63.776,1296050000.0
2009-10-01 11:30:00,63.771,63.799,63.737,63.774,1197880000.0
2009-10-01 11:45:00,63.784,63.793,63.734,63.775,1143110000.0
2009-10-01 12:00:00,63.774,63.8,63.675,63.7,876590000.0
2009-10-01 12:15:00,63.693,63.722,63.652,63.663,898570000.0
2009-10-01 12:30:00,63.678,63.701,63.619,63.64,868210000.0
2009-10-01 12:45:00,63.655,63.705,63.627,63.642,1116540000.0
2009-10-01 13:00:00,63.662,63.682,63.615,63.669,1309560000.0
2009-10-01 13:15:00,63.687,63.719,63.657,63.668,1124350000.0
2009-10-01 13:30:00,63.681,63.709,63.631,63.644,1092930000.0
2009-10-01 13:45:00,63.646,63.675,63.626,63.664,955810000.0
2009-10-01 14:00:00,63.674,63.694,63.606,63.632,1099420000.0
2009-10-01 14:15:00,63.663,63.663,63.594,63.627,1194790000.0
2009-10-01 14:30:00,63.629,63.656,63.529,63.593,1415620000.0
2009-10-01 14:45:00,63.598,63.623,63.528,63.599,1260100000.0
2009-10-01 15:00:00,63.611,63.655,63.554,63.579,1259060000.0
2009-10-01 15:15:00,63.583,63.583,63.432,63.449,1234080000.0
2009-10-01 15:30:00,63.45,63.45,63.386,63.434,1224480000.0
2009-10-01 15:45:00,63.453,63.454,63.381,63.391,1552970000.0
2009-10-01 16:00:00,63.395,63.43,63.337,63.393,1471280000.0
2009-10-01 16:15:00,63.4,63.408,63.336,63.357,1239430000.0
2009-10-01 16:30:00,63.35,63.398,63.34,63.359,1407180000.0
2009-10-01 16:45:00,63.353,63.375,63.209,63.34,1361510000.0
2009-10-01 17:00:00,63.357,63.407,63.308,63.327,1334070000.0
2009-10-01 17:15:00,63.32,63.361,63.287,63.3,1155420000.0
2009-10-01 17:30:00,63.317,63.376,63.295,63.348,1096960000.0
2009-10-01 17:45:00,63.357,63.412,63.341,63.412,998500000.0
2009-10-01 18:00:00,63.414,63.44,63.376,63.394,737840000.0
2009-10-01 18:15:00,63.414,63.454,63.393,63.432,930820000.0
2009-10-01 18:30:00,63.432,63.463,63.401,63.418,1112470000.0
2009-10-01 18:45:00,63.428,63.434,63.382,63.401,1180370000.0
2009-10-01 19:00:00,63.414,63.414,63.361,63.375,1001290000.0
2009-10-01 19:15:00,63.385,63.466,63.354,63.367,1036710000.0
2009-10-01 19:30:00,63.382,63.382,63.315,63.367,973950000.0
2009-10-01 19:45:00,63.366,63.378,63.338,63.354,1338850000.0
2009-10-01 20:00:00,63.373,63.414,63.345,63.389,1155240000.0
2009-10-01 20:15:00,63.413,63.413,63.35,63.387,937310000.0
2009-10-01 20:30:00,63.392,63.394,63.331,63.34,1317020000.0
2009-10-01 20:45:00,63.352,63.42,63.327,63.405,1084790000.0
2009-10-01 21:00:00,63.403,63.423,63.351,63.373,1343890000.0
2009-10-01 21:15:00,63.396,63.421,63.352,63.401,934780000.0
2009-10-01 21:30:00,63.424,63.434,63.376,63.395,1437990000.0
2009-10-01 21:45:00,63.42,63.424,63.366,63.403,1641600000.0
2009-10-01 22:00:00,63.408,63.436,63.375,63.39,1215000000.0
2009-10-01 22:15:00,63.385,63.394,63.33,63.393,1203460000.0
2009-10-01 22:30:00,63.393,63.424,63.332,63.41,1082510000.0
2009-10-01 22:45:00,63.405,63.472,63.31,63.327,1239190000.0
2009-10-01 23:00:00,63.351,63.364,63.276,63.29,1166590000.0
2009-10-01 23:15:00,63.316,63.359,63.287,63.346,834010000.0
2009-10-01 23:30:00,63.339,63.353,63.284,63.302,747360000.0
2009-10-01 23:45:00,63.315,63.315,63.251,63.273,913600000.0
2009-10-02 00:00:00,63.292,63.292,63.227,63.241,762550000.0
2009-10-02 00:15:00,63.261,63.261,63.19,63.24,1084070000.0
2009-10-02 00:30:00,63.267,63.291,63.182,63.207,1185680000.0
2009-10-02 00:45:00,63.213,63.252,63.188,63.226,1131920000.0
2009-10-02 01:00:00,63.236,63.276,63.202,63.249,1044280000.0
2009-10-02 01:15:00,63.276,63.286,63.249,63.268,1032470000.0
2009-10-02 01:30:00,63.3,63.3,63.144,63.168,941030000.0
2009-10-02 01:45:00,63.175,63.217,63.114,63.193,1205170000.0
2009-10-02 02:00:00,63.205,63.235,63.018,63.084,927140000.0
2009-10-02 02:15:00,63.09,63.155,63.058,63.155,1243600000.0
2009-10-02 02:30:00,63.166,63.221,63.103,63.214,1001400000.0
2009-10-02 02:45:00,63.202,63.228,63.151,63.182,1264360000.0
2009-10-02 03:00:00,63.193,63.217,63.116,63.181,1105970000.0
2009-10-02 03:15:00,63.198,63.243,63.184,63.227,1016490000.0
2009-10-02 03:30:00,63.244,63.325,63.215,63.296,1008650000.0
2009-10-02 03:45:00,63.318,63.332,63.233,63.332,1208700000.0
2009-10-02 04:00:00,63.342,63.342,63.259,63.304,945010000.0
2009-10-02 04:15:00,63.307,63.312,63.23,63.237,508130000.0
2009-10-02 04:30:00,63.241,63.255,63.218,63.254,278550000.0
2009-10-02 04:45:00,63.253,63.261,63.175,63.196,930510000.0
2009-10-02 05:00:00,63.204,63.204,63.065,63.1,1020130000.0
2009-10-02 05:15:00,63.119,63.162,63.074,63.147,1219390000.0
2009-10-02 05:30:00,63.146,63.213,63.102,63.185,965220000.0
2009-10-02 05:45:00,63.168,63.178,63.111,63.133,967910000.0
2009-10-02 06:00:00,63.138,63.198,63.111,63.166,958960000.0
2009-10-02 06:15:00,63.196,63.229,63.154,63.224,1223400000.0
2009-10-02 06:30:00,63.218,63.237,63.182,63.208,1151010000.0
2009-10-02 06:45:00,63.194,63.199,63.149,63.185,1086910000.0
2009-10-02 07:00:00,63.198,63.224,63.153,63.224,1199990000.0
2009-10-02 07:15:00,63.224,63.229,63.127,63.176,1041450000.0
2009-10-02 07:30:00,63.194,63.225,63.162,63.217,802770000.0
2009-10-02 07:45:00,63.231,63.248,63.154,63.225,870990000.0
2009-10-02 08:00:00,63.233,63.244,63.182,63.234,1316640000.0
2009-10-02 08:15:00,63.255,63.313,63.209,63.264,1268250000.0
2009-10-02 08:30:00,63.266,63.291,63.196,63.237,1033050000.0
2009-10-02 08:45:00,63.228,63.251,63.176,63.2,1028230000.0
2009-10-02 09:00:00,63.213,63.298,63.174,63.184,1105460000.0
2009-10-02 09:15:00,63.205,63.205,63.1,63.133,1201440000.0
2009-10-02 09:30:00,63.131,63.131,63.036,63.07,1199160000.0
2009-10-02 09:45:00,63.093,63.156,63.053,63.125,1139160000.0
2009-10-02 10:00:00,63.094,63.128,63.059,63.096,1389490000.0
2009-10-02 10:15:00,63.105,63.105,63.021,63.086,1584650000.0
2009-10-02 10:30:00,63.093,63.101,63.017,63.038,1293940000.0
2009-10-02 10:45:00,63.073,63.119,63.035,63.081,1245740000.0
2009-10-02 11:00:00,63.091,63.094,63.025,63.052,1374010000.0
2009-10-02 11:15:00,63.093,63.093,63.017,63.045,1271700000.0
2009-10-02 11:30:00,63.046,63.075,63.017,63.036,1235290000.0
2009-10-02 11:45:00,63.047,63.054,62.993,63.025,1122670000.0
2009-10-02 12:00:00,63.025,63.042,62.986,63.025,829310000.0
2009-10-02 12:15:00,63.025,63.035,62.961,62.998,890380000.0
2009-10-02 12:30:00,63.004,63.062,62.967,63.06,865940000.0
2009-10-02 12:45:00,63.055,63.055,62.971,63.015,1198000000.0
2009-10-02 13:00:00,63.005,63.054,62.973,63.054,1280280000.0
2009-10-02 13:15:00,63.057,63.069,63.02,63.048,1118960000.0
2009-10-02 13:30:00,63.073,63.112,63.05,63.098,1059270000.0
2009-10-02 13:45:00,63.106,63.106,63.051,63.068,1127890000.0
2009-10-02 14:00:00,63.085,63.113,63.048,63.094,1097640000.0
2009-10-02 14:15:00,63.103,63.151,63.043,63.143,1188440000.0
2009-10-02 14:30:00,63.137,63.137,62.718,62.814,1379260000.0
2009-10-02 14:45:00,62.827,62.99,62.814,62.915,1299700000.0
2009-10-02 15:00:00,62.932,62.932,62.787,62.877,1302230000.0
2009-10-02 15:15:00,62.876,62.894,62.74,62.771,1251390000.0
2009-10-02 15:30:00,62.786,62.803,62.713,62.767,1230690000.0
2009-10-02 15:45:00,62.774,62.774,62.652,62.701,1559510000.0
2009-10-02 16:00:00,62.698,62.836,62.649,62.774,1447450000.0
2009-10-02 16:15:00,62.782,63.02,62.767,62.981,1255280000.0
2009-10-02 16:30:00,62.98,63.075,62.976,63.027,1406140000.0
2009-10-02 16:45:00,63.044,63.123,62.988,63.054,1348960000.0
2009-10-02 17:00:00,63.058,63.529,63.038,63.396,1319910000.0
2009-10-02 17:15:00,63.395,63.515,63.358,63.426,1144030000.0
2009-10-02 17:30:00,63.441,63.482,63.305,63.348,1136960000.0
2009-10-02 17:45:00,63.373,63.386,63.304,63.335,982800000.0
2009-10-02 18:00:00,63.342,63.386,63.265,63.328,727580000.0
2009-10-02 18:15:00,63.345,63.373,63.294,63.317,913150000.0
2009-10-02 18:30:00,63.327,63.352,63.299,63.337,1177850000.0
2009-10-02 18:45:00,63.343,63.384,63.31,63.377,1228630000.0
2009-10-02 19:00:00,63.378,63.385,63.285,63.332,1071790000.0
2009-10-02 19:15:00,63.341,63.357,63.227,63.31,1043090000.0
2009-10-02 19:30:00,63.309,63.309,63.203,63.236,997010000.0
2009-10-02 19:45:00,63.264,63.308,63.214,63.265,1361140000.0
2009-10-02 20:00:00,63.276,63.288,63.236,63.257,1089950000.0
2009-10-02 20:15:00,63.275,63.321,63.243,63.3,811720000.0
2009-10-02 20:30:00,63.33,63.355,63.294,63.329,1234120000.0
2009-10-02 20:45:00,63.342,63.366,63.273,63.366,930860000.0
2009-10-02 21:00:00,63.376,63.4,63.306,63.371,1428220000.0
2009-10-02 21:15:00,63.383,63.401,63.327,63.395,1014230000.0
2009-10-02 21:30:00,63.395,63.416,63.352,63.403,1423980000.0
2009-10-02 21:45:00,63.419,63.435,63.37,63.37,1637830000.0
2009-10-02 22:00:00,63.376,63.384,63.284,63.35,1084780000.0
2009-10-02 22:15:00,63.343,63.351,63.268,63.321,1297270000.0
2009-10-02 22:30:00,63.341,63.393,63.328,63.388,975660000.0
2009-10-02 22:45:00,63.402,63.402,63.315,63.367,1292960000.0
2009-10-05 02:00:00,63.427,63.534,63.408,63.496,1281770000.0
2009-10-05 02:15:00,63.513,63.538,63.472,63.526,1004600000.0
2009-10-05 02:30:00,63.537,63.575,63.474,63.527,1014130000.0
2009-10-05 02:45:00,63.522,63.56,63.481,63.545,1053460000.0
2009-10-05 03:00:00,63.572,63.655,63.548,63.634,1203560000.0
2009-10-05 03:15:00,63.643,63.647,63.571,63.617,1270710000.0
2009-10-05 03:30:00,63.631,63.633,63.567,63.586,1150600000.0
2009-10-05 03:45:00,63.584,63.622,63.567,63.604,771820000.0
2009-10-05 04:00:00,63.603,63.623,63.542,63.548,912370000.0
2009-10-05 04:15:00,63.561,63.561,63.507,63.526,782910000.0
2009-10-05 04:30:00,63.536,63.583,63.523,63.543,859210000.0
2009-10-05 04:45:00,63.56,63.582,63.532,63.563,1180760000.0
2009-10-05 05:00:00,63.566,63.585,63.544,63.578,1291390000.0
2009-10-05 05:15:00,63.585,63.612,63.564,63.609,1275510000.0
2009-10-05 05:30:00,63.621,63.63,63.562,63.613,1291840000.0
2009-10-05 05:45:00,63.625,63.641,63.596,63.608,1472490000.0
2009-10-05 06:00:00,63.616,63.633,63.563,63.563,1638720000.0
2009-10-05 06:15:00,63.581,63.587,63.544,63.583,1471790000.0
2009-10-05 06:30:00,63.587,63.602,63.561,63.571,994940000.0
2009-10-05 06:45:00,63.58,63.596,63.54,63.547,1406630000.0
2009-10-05 07:00:00,63.551,63.583,63.524,63.579,1037620000.0
2009-10-05 07:15:00,63.58,63.592,63.544,63.569,1242380000.0
2009-10-05 07:30:00,63.586,63.602,63.552,63.587,824820000.0
2009-10-05 07:45:00,63.596,63.653,63.589,63.634,1109130000.0
2009-10-05 08:00:00,63.66,63.679,63.586,63.631,1372640000.0
2009-10-05 08:15:00,63.646,63.664,63.545,63.63,1008020000.0
2009-10-05 08:30:00,63.622,63.695,63.592,63.614,1031710000.0
2009-10-05 08:45:00,63.63,63.66,63.581,63.66,1085530000.0
2009-10-05 09:00:00,63.66,63.667,63.589,63.637,1221150000.0
2009-10-05 09:15:00,63.649,63.716,63.608,63.703,1290850000.0
2009-10-05 09:30:00,63.705,63.723,63.619,63.629,914730000.0
2009-10-05 09:45:00,63.632,63.659,63.598,63.622,746850000.0
2009-10-05 10:00:00,63.626,63.652,63.556,63.618,998460000.0
2009-10-05 10:15:00,63.627,63.674,63.607,63.662,1114350000.0
2009-10-05 10:30:00,63.65,63.682,63.64,63.651,1172270000.0
2009-10-05 10:45:00,63.651,63.675,63.623,63.641,1336030000.0
2009-10-05 11:00:00,63.645,63.67,63.624,63.626,1345880000.0
2009-10-05 11:15:00,63.64,63.682,63.624,63.668,1420820000.0
2009-10-05 11:30:00,63.66,63.752,63.638,63.722,1263080000.0
2009-10-05 11:45:00,63.74,63.74,63.666,63.673,1461810000.0
2009-10-05 12:00:00,63.678,63.698,63.656,63.694,1526040000.0
2009-10-05 12:15:00,63.691,63.741,63.651,63.685,1258210000.0
2009-10-05 12:30:00,63.699,63.727,63.681,63.698,1247690000.0
2009-10-05 12:45:00,63.705,63.739,63.684,63.714,1208490000.0
2009-10-05 13:00:00,63.699,63.732,63.683,63.708,1220490000.0
2009-10-05 13:15:00,63.719,63.73,63.677,63.69,1330350000.0
2009-10-05 13:30:00,63.708,63.714,63.679,63.702,1143460000.0
2009-10-05 13:45:00,63.711,63.711,63.614,63.627,1127350000.0
2009-10-05 14:00:00,63.625,63.696,63.603,63.691,1106290000.0
2009-10-05 14:15:00,63.702,63.703,63.636,63.663,1083610000.0
2009-10-05 14:30:00,63.68,63.686,63.642,63.659,1135590000.0
2009-10-05 14:45:00,63.665,63.671,63.558,63.588,1299150000.0
2009-10-05 15:00:00,63.593,63.594,63.551,63.564,1195450000.0
2009-10-05 15:15:00,63.576,63.607,63.525,63.543,890600000.0
2009-10-05 15:30:00,63.551,63.551,63.496,63.516,929910000.0
2009-10-05 15:45:00,63.514,63.514,63.374,63.429,906240000.0
2009-10-05 16:00:00,63.445,63.503,63.437,63.453,1162040000.0
2009-10-05 16:15:00,63.467,63.472,63.375,63.429,1272880000.0
2009-10-05 16:30:00,63.416,63.438,63.385,63.404,1279820000.0
2009-10-05 16:45:00,63.412,63.442,63.362,63.44,1406390000.0
2009-10-05 17:00:00,63.448,63.462,63.366,63.453,1223630000.0
2009-10-05 17:15:00,63.47,63.505,63.445,63.47,1315530000.0
2009-10-05 17:30:00,63.489,63.493,63.42,63.434,1587170000.0
2009-10-05 17:45:00,63.436,63.478,63.409,63.458,1401460000.0
2009-10-05 18:00:00,63.467,63.502,63.427,63.479,1144500000.0
2009-10-05 18:15:00,63.487,63.531,63.466,63.498,1176180000.0
2009-10-05 18:30:00,63.496,63.55,63.483,63.548,1178070000.0
2009-10-05 18:45:00,63.554,63.583,63.541,63.563,1073360000.0
2009-10-05 19:00:00,63.574,63.585,63.533,63.544,1034950000.0
2009-10-05 19:15:00,63.56,63.564,63.49,63.501,1005070000.0
2009-10-05 19:30:00,63.483,63.512,63.443,63.452,1270100000.0
2009-10-05 19:45:00,63.459,63.477,63.396,63.456,1265580000.0
2009-10-05 20:00:00,63.452,63.466,63.421,63.465,850660000.0
2009-10-05 20:15:00,63.464,63.473,63.431,63.447,808990000.0
2009-10-05 20:30:00,63.444,63.472,63.43,63.465,1014770000.0
2009-10-05 20:45:00,63.478,63.507,63.447,63.498,1192510000.0
2009-10-05 21:00:00,63.495,63.502,63.457,63.48,1085820000.0
2009-10-05 21:15:00,63.48,63.481,63.422,63.444,1114790000.0
2009-10-05 21:30:00,63.45,63.516,63.433,63.489,1312070000.0
2009-10-05 21:45:00,63.507,63.518,63.465,63.509,975240000.0
2009-10-05 22:00:00,63.508,63.524,63.48,63.486,1023790000.0
2009-10-05 22:15:00,63.504,63.553,63.475,63.541,982050000.0
2009-10-05 22:30:00,63.564,63.57,63.498,63.503,1310200000.0
2009-10-05 22:45:00,63.511,63.539,63.488,63.495,1011770000.0
2009-10-05 23:00:00,63.514,63.56,63.474,63.542,781110000.0
2009-10-05 23:15:00,63.548,63.56,63.526,63.529,121400000.0
2009-10-05 23:30:00,63.525,63.533,63.512,63.528,313130000.0
2009-10-05 23:45:00,63.539,63.548,63.51,63.525,838900000.0
2009-10-06 00:00:00,63.53,63.54,63.451,63.459,1197610000.0
2009-10-06 00:15:00,63.47,63.511,63.46,63.482,1031610000.0
2009-10-06 00:30:00,63.504,63.535,63.467,63.499,1060980000.0
2009-10-06 00:45:00,63.513,63.533,63.496,63.507,1087290000.0
2009-10-06 01:00:00,63.518,63.553,63.485,63.552,1148290000.0
2009-10-06 01:15:00,63.564,63.576,63.54,63.568,979210000.0
2009-10-06 01:30:00,63.587,63.626,63.566,63.61,1309440000.0
2009-10-06 01:45:00,63.617,63.644,63.592,63.632,992930000.0
2009-10-06 02:00:00,63.628,63.634,63.543,63.549,888720000.0
2009-10-06 02:15:00,63.565,63.565,63.488,63.516,1076600000.0
2009-10-06 02:30:00,63.509,63.538,63.463,63.478,1059900000.0
2009-10-06 02:45:00,63.467,63.485,63.432,63.451,1016820000.0
2009-10-06 03:00:00,63.465,63.474,63.281,63.319,1075880000.0
2009-10-06 03:15:00,63.342,63.38,63.303,63.319,986650000.0
2009-10-06 03:30:00,63.33,63.411,63.284,63.4,858320000.0
2009-10-06 03:45:00,63.418,63.431,63.255,63.3,1021310000.0
2009-10-06 04:00:00,63.308,63.323,63.269,63.31,897420000.0
2009-10-06 04:15:00,63.309,63.373,63.301,63.317,919180000.0
2009-10-06 04:30:00,63.319,63.384,63.299,63.331,1212650000.0
2009-10-06 04:45:00,63.313,63.401,63.308,63.354,980930000.0
2009-10-06 05:00:00,63.357,63.383,63.313,63.349,980360000.0
2009-10-06 05:15:00,63.353,63.354,63.304,63.311,783210000.0
2009-10-06 05:30:00,63.34,63.452,63.327,63.402,870130000.0
2009-10-06 05:45:00,63.407,63.429,63.381,63.413,962710000.0
2009-10-06 06:00:00,63.42,63.472,63.41,63.452,956320000.0
2009-10-06 06:15:00,63.451,63.504,63.451,63.494,947360000.0
2009-10-06 06:30:00,63.507,63.523,63.479,63.499,771860000.0
2009-10-06 06:45:00,63.506,63.512,63.48,63.501,1204490000.0
2009-10-06 07:00:00,63.499,63.514,63.428,63.447,874510000.0
2009-10-06 07:15:00,63.452,63.474,63.372,63.396,1005580000.0
2009-10-06 07:30:00,63.413,63.425,63.363,63.407,911100000.0
2009-10-06 07:45:00,63.419,63.482,63.395,63.433,1253460000.0
2009-10-06 08:00:00,63.435,63.435,63.356,63.4,1162370000.0
2009-10-06 08:15:00,63.414,63.484,63.392,63.438,1050040000.0
2009-10-06 08:30:00,63.451,63.602,63.424,63.568,1045330000.0
2009-10-06 08:45:00,63.591,63.685,63.555,63.583,1264300000.0
2009-10-06 09:00:00,63.595,63.613,63.524,63.535,1053900000.0
2009-10-06 09:15:00,63.536,63.564,63.481,63.506,1061530000.0
2009-10-06 09:30:00,63.514,63.562,63.491,63.55,1138720000.0
2009-10-06 09:45:00,63.56,63.575,63.514,63.564,1221190000.0
2009-10-06 10:00:00,63.564,63.564,63.502,63.517,1021080000.0
2009-10-06 10:15:00,63.514,63.53,63.442,63.451,192630000.0
2009-10-06 10:30:00,63.445,63.498,63.437,63.464,196570000.0
2009-10-06 10:45:00,63.465,63.532,63.418,63.443,222300000.0
2009-10-06 11:00:00,63.434,63.467,63.393,63.467,203060000.0
2009-10-06 11:15:00,63.452,63.537,63.431,63.494,203620000.0
2009-10-06 11:30:00,63.484,63.504,63.452,63.496,225090000.0
2009-10-06 11:45:00,63.494,63.503,63.426,63.488,188410000.0
2009-10-06 12:00:00,63.494,63.5,63.454,63.471,202870000.0
2009-10-06 12:15:00,63.51,63.51,63.439,63.449,196190000.0
2009-10-06 12:30:00,63.443,63.496,63.407,63.461,204810000.0
2009-10-06 12:45:00,63.463,63.473,63.413,63.473,202860000.0
2009-10-06 13:00:00,63.491,63.499,63.419,63.478,208920000.0
2009-10-06 13:15:00,63.481,63.554,63.481,63.551,833890000.0
2009-10-06 13:30:00,63.538,63.559,63.491,63.497,1289180000.0
2009-10-06 13:45:00,63.496,63.528,63.489,63.514,1085430000.0
2009-10-06 14:00:00,63.52,63.535,63.5,63.535,1225850000.0
2009-10-06 14:15:00,63.539,63.571,63.499,63.515,1486730000.0
2009-10-06 14:30:00,63.526,63.573,63.515,63.524,1408680000.0
2009-10-06 14:45:00,63.529,63.564,63.478,63.48,1247750000.0
2009-10-06 15:00:00,63.485,63.485,63.364,63.439,1432540000.0
2009-10-06 15:15:00,63.436,63.51,63.384,63.389,1291230000.0
2009-10-06 15:30:00,63.403,63.419,63.234,63.26,1361870000.0
2009-10-06 15:45:00,63.281,63.293,63.203,63.277,1054230000.0
2009-10-06 16:00:00,63.285,63.367,63.252,63.262,993290000.0
2009-10-06 16:15:00,63.275,63.342,63.226,63.323,996610000.0
2009-10-06 16:30:00,63.317,63.349,63.243,63.291,755780000.0
2009-10-06 16:45:00,63.308,63.389,63.263,63.377,1051100000.0
2009-10-06 17:00:00,63.385,63.483,63.355,63.468,1309600000.0
2009-10-06 17:15:00,63.501,63.501,63.342,63.352,1279430000.0
2009-10-06 17:30:00,63.359,63.369,63.305,63.365,946750000.0
2009-10-06 17:45:00,63.375,63.375,63.309,63.363,1066960000.0
2009-10-06 18:00:00,63.364,63.364,63.325,63.336,994270000.0
2009-10-06 18:15:00,63.345,63.363,63.302,63.306,1393830000.0
2009-10-06 18:30:00,63.323,63.323,63.262,63.278,880650000.0
2009-10-06 18:45:00,63.29,63.335,63.261,63.298,807690000.0
2009-10-06 19:00:00,63.305,63.307,63.234,63.278,881660000.0
2009-10-06 19:15:00,63.297,63.309,63.235,63.251,1225860000.0
2009-10-06 19:30:00,63.249,63.283,63.231,63.274,1321410000.0
2009-10-06 19:45:00,63.272,63.311,63.251,63.271,1062280000.0
2009-10-06 20:00:00,63.285,63.318,63.249,63.266,1039200000.0
2009-10-06 20:15:00,63.265,63.311,63.253,63.281,1023580000.0
2009-10-06 20:30:00,63.292,63.294,63.229,63.238,1258240000.0
2009-10-06 20:45:00,63.258,63.285,63.245,63.264,1188140000.0
2009-10-06 21:00:00,63.28,63.306,63.246,63.286,1366190000.0
2009-10-06 21:15:00,63.281,63.292,63.228,63.247,1146330000.0
2009-10-06 21:30:00,63.246,63.284,63.219,63.257,1149790000.0
2009-10-06 21:45:00,63.273,63.301,63.26,63.298,1299610000.0
2009-10-06 22:00:00,63.292,63.312,63.268,63.294,1009440000.0
2009-10-06 22:15:00,63.302,63.332,63.286,63.311,943720000.0
2009-10-06 22:30:00,63.324,63.329,63.28,63.289,1331220000.0
2009-10-06 22:45:00,63.316,63.341,63.292,63.326,1169720000.0
2009-10-06 23:00:00,63.328,63.336,63.253,63.295,1200020000.0
2009-10-06 23:15:00,63.303,63.317,63.27,63.299,1043570000.0
2009-10-06 23:30:00,63.297,63.319,63.26,63.295,573840000.0
2009-10-06 23:45:00,63.3,63.308,63.271,63.271,620020000.0
2009-10-07 00:00:00,63.292,63.336,63.267,63.325,644060000.0
2009-10-07 00:15:00,63.326,63.332,63.224,63.286,1012920000.0
2009-10-07 00:30:00,63.272,63.279,63.204,63.251,1201550000.0
2009-10-07 00:45:00,63.239,63.288,63.234,63.261,802590000.0
2009-10-07 01:00:00,63.273,63.276,63.212,63.223,922690000.0
2009-10-07 01:15:00,63.237,63.244,63.175,63.205,1057010000.0
2009-10-07 01:30:00,63.231,63.302,63.188,63.283,803960000.0
2009-10-07 01:45:00,63.293,63.371,63.259,63.366,1269450000.0
2009-10-07 02:00:00,63.356,63.438,63.344,63.373,915390000.0
2009-10-07 02:15:00,63.397,63.4,63.309,63.351,1113950000.0
2009-10-07 02:30:00,63.35,63.442,63.335,63.405,1137550000.0
2009-10-07 02:45:00,63.403,63.403,63.361,63.376,1039890000.0
2009-10-07 03:00:00,63.376,63.385,63.295,63.322,1140610000.0
2009-10-07 03:15:00,63.337,63.355,63.281,63.296,1034320000.0
2009-10-07 03:30:00,63.291,63.316,63.25,63.282,845600000.0
2009-10-07 03:45:00,63.283,63.342,63.262,63.327,877140000.0
2009-10-07 04:00:00,63.334,63.334,63.281,63.302,820280000.0
2009-10-07 04:15:00,63.308,63.33,63.279,63.327,846690000.0
2009-10-07 04:30:00,63.319,63.342,63.279,63.331,1111940000.0
2009-10-07 04:45:00,63.336,63.346,63.294,63.3,905460000.0
2009-10-07 05:00:00,63.304,63.36,63.291,63.348,829590000.0
2009-10-07 05:15:00,63.345,63.347,63.31,63.335,559520000.0
2009-10-07 05:30:00,63.341,63.347,63.304,63.315,793080000.0
2009-10-07 05:45:00,63.317,63.331,63.226,63.276,857470000.0
2009-10-07 06:00:00,63.287,63.318,63.264,63.31,768200000.0
2009-10-07 06:15:00,63.314,63.315,63.273,63.288,903410000.0
2009-10-07 06:30:00,63.289,63.316,63.273,63.298,799350000.0
2009-10-07 06:45:00,63.312,63.314,63.258,63.283,1278480000.0
2009-10-07 07:00:00,63.287,63.304,63.242,63.26,959280000.0
2009-10-07 07:15:00,63.256,63.294,63.244,63.276,1048980000.0
2009-10-07 07:30:00,63.284,63.336,63.262,63.315,986350000.0
2009-10-07 07:45:00,63.316,63.316,63.225,63.239,1362940000.0
2009-10-07 08:00:00,63.235,63.245,63.105,63.127,1229990000.0
2009-10-07 08:15:00,63.141,63.184,63.121,63.157,1127180000.0
2009-10-07 08:30:00,63.165,63.177,63.113,63.122,995980000.0
2009-10-07 08:45:00,63.126,63.126,62.962,63.007,1247810000.0
2009-10-07 09:00:00,62.999,63.039,62.976,63.028,1023150000.0
2009-10-07 09:15:00,63.035,63.072,63.03,63.058,1055870000.0
2009-10-07 09:30:00,63.068,63.102,62.96,62.969,1173060000.0
2009-10-07 09:45:00,62.955,63.001,62.861,62.88,1201960000.0
2009-10-07 10:00:00,62.877,62.97,62.836,62.969,1009420000.0
2009-10-07 10:15:00,62.955,62.977,62.9,62.932,197340000.0
2009-10-07 10:30:00,62.945,62.992,62.934,62.958,203650000.0
2009-10-07 10:45:00,62.973,63.012,62.943,62.977,179500000.0
2009-10-07 11:00:00,62.985,63.021,62.971,62.994,178260000.0
2009-10-07 11:15:00,63.003,63.006,62.973,63.001,169150000.0
2009-10-07 11:30:00,63.015,63.082,63.003,63.052,223210000.0
2009-10-07 11:45:00,63.054,63.055,62.988,62.992,203260000.0
2009-10-07 12:00:00,62.991,63.004,62.928,62.947,222930000.0
2009-10-07 12:15:00,62.931,62.97,62.889,62.903,199980000.0
2009-10-07 12:30:00,62.919,62.936,62.881,62.932,194360000.0
2009-10-07 12:45:00,62.933,63.274,62.933,63.209,203820000.0
2009-10-07 13:00:00,63.194,63.402,63.173,63.293,197200000.0
2009-10-07 13:15:00,63.304,63.485,63.286,63.376,824890000.0
2009-10-07 13:30:00,63.384,63.415,63.313,63.382,1294100000.0
2009-10-07 13:45:00,63.387,63.434,63.343,63.356,1160790000.0
2009-10-07 14:00:00,63.357,63.551,63.355,63.458,1356500000.0
2009-10-07 14:15:00,63.458,63.574,63.444,63.477,1494290000.0
2009-10-07 14:30:00,63.479,63.611,63.392,63.589,1420920000.0
2009-10-07 14:45:00,63.604,63.628,63.475,63.523,1233960000.0
2009-10-07 15:00:00,63.525,63.698,63.525,63.617,1419560000.0
2009-10-07 15:15:00,63.615,63.66,63.601,63.638,1286830000.0
2009-10-07 15:30:00,63.653,63.681,63.6,63.61,1383550000.0
2009-10-07 15:45:00,63.617,63.627,63.504,63.504,1034630000.0
2009-10-07 16:00:00,63.524,63.543,63.397,63.446,994220000.0
2009-10-07 16:15:00,63.458,63.502,63.442,63.493,1029350000.0
2009-10-07 16:30:00,63.491,63.572,63.481,63.572,749220000.0
2009-10-07 16:45:00,63.579,63.624,63.504,63.528,1048910000.0
2009-10-07 17:00:00,63.528,63.552,63.45,63.496,1297210000.0
2009-10-07 17:15:00,63.506,63.506,63.302,63.341,1272010000.0
2009-10-07 17:30:00,63.342,63.372,63.312,63.343,950080000.0
2009-10-07 17:45:00,63.337,63.349,63.289,63.309,1054300000.0
2009-10-07 18:00:00,63.324,63.363,63.307,63.336,1059920000.0
2009-10-07 18:15:00,63.343,63.367,63.321,63.34,1388660000.0
2009-10-07 18:30:00,63.341,63.347,63.286,63.307,877600000.0
2009-10-07 18:45:00,63.322,63.353,63.277,63.29,775170000.0
2009-10-07 19:00:00,63.305,63.32,63.202,63.216,895840000.0
2009-10-07 19:15:00,63.233,63.242,63.18,63.181,1174540000.0
2009-10-07 19:30:00,63.194,63.194,63.091,63.118,1291330000.0
2009-10-07 19:45:00,63.127,63.201,63.121,63.159,1017320000.0
2009-10-07 20:00:00,63.16,63.227,63.143,63.208,1078740000.0
2009-10-07 20:15:00,63.218,63.232,63.164,63.168,991900000.0
2009-10-07 20:30:00,63.173,63.198,63.13,63.198,1274700000.0
2009-10-07 20:45:00,63.198,63.229,63.186,63.229,1161010000.0
2009-10-07 21:00:00,63.233,63.24,63.179,63.216,1263870000.0
2009-10-07 21:15:00,63.223,63.234,63.189,63.205,1020480000.0
2009-10-07 21:30:00,63.203,63.211,63.179,63.204,1183690000.0
2009-10-07 21:45:00,63.212,63.243,63.199,63.237,1449740000.0
2009-10-07 22:00:00,63.244,63.266,63.212,63.215,1412270000.0
2009-10-07 22:15:00,63.223,63.261,63.206,63.238,1159250000.0
2009-10-07 22:30:00,63.245,63.262,63.207,63.237,1467050000.0
2009-10-07 22:45:00,63.262,63.28,63.23,63.269,1219680000.0
2009-10-07 23:00:00,63.248,63.271,63.22,63.235,1145710000.0
2009-10-07 23:15:00,63.237,63.248,63.219,63.238,797940000.0
2009-10-07 23:30:00,63.23,63.261,63.22,63.248,456650000.0
2009-10-07 23:45:00,63.26,63.272,63.221,63.269,894220000.0
2009-10-08 00:00:00,63.273,63.273,63.224,63.24,721780000.0
2009-10-08 00:15:00,63.264,63.287,63.245,63.282,941600000.0
2009-10-08 00:30:00,63.284,63.329,63.249,63.326,992300000.0
2009-10-08 00:45:00,63.321,63.347,63.274,63.326,1203590000.0
2009-10-08 01:00:00,63.339,63.344,63.269,63.301,976420000.0
2009-10-08 01:15:00,63.315,63.333,63.253,63.281,1070060000.0
2009-10-08 01:30:00,63.278,63.292,63.228,63.243,912810000.0
2009-10-08 01:45:00,63.249,63.28,63.234,63.267,1064300000.0
2009-10-08 02:00:00,63.241,63.316,63.234,63.294,880620000.0
2009-10-08 02:15:00,63.279,63.293,63.21,63.249,1073110000.0
2009-10-08 02:30:00,63.252,63.252,63.137,63.223,1062520000.0
2009-10-08 02:45:00,63.225,63.316,63.21,63.282,984360000.0
2009-10-08 03:00:00,63.288,63.314,63.245,63.296,1076440000.0
2009-10-08 03:15:00,63.315,63.37,63.203,63.353,1009780000.0
2009-10-08 03:30:00,63.354,63.358,63.3,63.321,887720000.0
2009-10-08 03:45:00,63.328,63.359,63.283,63.354,969880000.0
2009-10-08 04:00:00,63.357,63.418,63.333,63.392,854460000.0
2009-10-08 04:15:00,63.388,63.392,63.288,63.293,906210000.0
2009-10-08 04:30:00,63.296,63.323,63.261,63.317,1189010000.0
2009-10-08 04:45:00,63.323,63.323,63.258,63.287,946870000.0
2009-10-08 05:00:00,63.296,63.324,63.275,63.316,974000000.0
2009-10-08 05:15:00,63.316,63.332,63.272,63.297,750040000.0
2009-10-08 05:30:00,63.302,63.315,63.274,63.297,691750000.0
2009-10-08 05:45:00,63.305,63.307,63.26,63.288,763000000.0
2009-10-08 06:00:00,63.294,63.354,63.282,63.341,918240000.0
2009-10-08 06:15:00,63.354,63.363,63.31,63.324,884500000.0
2009-10-08 06:30:00,63.332,63.339,63.266,63.272,672730000.0
2009-10-08 06:45:00,63.27,63.314,63.261,63.289,1282680000.0
2009-10-08 07:00:00,63.295,63.306,63.25,63.274,959430000.0
2009-10-08 07:15:00,63.273,63.304,63.239,63.251,1041020000.0
2009-10-08 07:30:00,63.258,63.313,63.234,63.281,945380000.0
2009-10-08 07:45:00,63.296,63.386,63.282,63.369,1222100000.0
2009-10-08 08:00:00,63.372,63.383,63.285,63.35,1228170000.0
2009-10-08 08:15:00,63.365,63.425,63.351,63.39,1147950000.0
2009-10-08 08:30:00,63.4,63.428,63.347,63.353,1010240000.0
2009-10-08 08:45:00,63.377,63.402,63.315,63.329,1243000000.0
2009-10-08 09:00:00,63.348,63.45,63.329,63.388,1044490000.0
2009-10-08 09:15:00,63.369,63.415,63.325,63.383,1054110000.0
2009-10-08 09:30:00,63.398,63.44,63.344,63.418,1133080000.0
2009-10-08 09:45:00,63.42,63.42,63.324,63.342,1201490000.0
2009-10-08 10:00:00,63.348,63.391,63.316,63.349,1046810000.0
2009-10-08 10:15:00,63.36,63.362,63.244,63.35,219800000.0
2009-10-08 10:30:00,63.364,63.384,63.313,63.36,219330000.0
2009-10-08 10:45:00,63.356,63.357,63.316,63.338,220730000.0
2009-10-08 11:00:00,63.344,63.375,63.31,63.375,208320000.0
2009-10-08 11:15:00,63.373,63.375,63.341,63.356,194600000.0
2009-10-08 11:30:00,63.363,63.379,63.323,63.342,211010000.0
2009-10-08 11:45:00,63.345,63.427,63.321,63.415,177800000.0
2009-10-08 12:00:00,63.398,63.432,63.388,63.426,175470000.0
2009-10-08 12:15:00,63.432,63.635,63.384,63.575,204490000.0
2009-10-08 12:30:00,63.574,63.589,63.531,63.556,219640000.0
2009-10-08 12:45:00,63.561,63.592,63.511,63.523,201020000.0
2009-10-08 13:00:00,63.564,63.564,63.399,63.431,215490000.0
2009-10-08 13:15:00,63.438,63.495,63.428,63.493,814040000.0
2009-10-08 13:30:00,63.492,63.492,63.434,63.459,1183850000.0
2009-10-08 13:45:00,63.478,63.572,63.471,63.534,1160420000.0
2009-10-08 14:00:00,63.545,63.572,63.489,63.517,1371860000.0
2009-10-08 14:15:00,63.523,63.554,63.492,63.492,1510700000.0
2009-10-08 14:30:00,63.531,63.593,63.509,63.558,1444900000.0
2009-10-08 14:45:00,63.556,63.613,63.487,63.549,1229410000.0
2009-10-08 15:00:00,63.555,63.593,63.497,63.582,1418560000.0
2009-10-08 15:15:00,63.592,63.761,63.588,63.671,1271270000.0
2009-10-08 15:30:00,63.685,63.685,63.552,63.577,1337410000.0
2009-10-08 15:45:00,63.59,63.642,63.566,63.587,1055590000.0
2009-10-08 16:00:00,63.549,63.666,63.549,63.634,974440000.0
2009-10-08 16:15:00,63.654,63.672,63.605,63.61,1012320000.0
2009-10-08 16:30:00,63.607,63.607,63.508,63.526,770060000.0
2009-10-08 16:45:00,63.513,63.574,63.512,63.546,1048670000.0
2009-10-08 17:00:00,63.54,63.564,63.502,63.56,1315460000.0
2009-10-08 17:15:00,63.559,63.633,63.553,63.582,1262280000.0
2009-10-08 17:30:00,63.557,63.661,63.552,63.657,931810000.0
2009-10-08 17:45:00,63.673,63.673,63.553,63.594,1048390000.0
2009-10-08 18:00:00,63.595,63.619,63.557,63.596,1060170000.0
2009-10-08 18:15:00,63.602,63.62,63.556,63.576,1371130000.0
2009-10-08 18:30:00,63.594,63.594,63.464,63.48,886270000.0
2009-10-08 18:45:00,63.478,63.539,63.465,63.53,798140000.0
2009-10-08 19:00:00,63.543,63.665,63.511,63.657,917570000.0
2009-10-08 19:15:00,63.667,63.708,63.638,63.668,1276290000.0
2009-10-08 19:30:00,63.677,63.752,63.667,63.67,1319990000.0
2009-10-08 19:45:00,63.672,63.695,63.643,63.649,1040030000.0
2009-10-08 20:00:00,63.649,63.707,63.641,63.678,1088860000.0
2009-10-08 20:15:00,63.685,63.685,63.616,63.627,1033270000.0
2009-10-08 20:30:00,63.636,63.644,63.572,63.619,1169040000.0
2009-10-08 20:45:00,63.633,63.68,63.605,63.673,1148910000.0
2009-10-08 21:00:00,63.668,63.699,63.637,63.642,1332390000.0
2009-10-08 21:15:00,63.652,63.671,63.606,63.609,1104190000.0
2009-10-08 21:30:00,63.618,63.666,63.61,63.648,1059930000.0
2009-10-08 21:45:00,63.651,63.671,63.629,63.667,1442850000.0
2009-10-08 22:00:00,63.67,63.673,63.632,63.66,1428820000.0
2009-10-08 22:15:00,63.662,63.673,63.621,63.654,978860000.0
2009-10-08 22:30:00,63.662,63.667,63.589,63.639,1430420000.0
2009-10-08 22:45:00,63.636,63.644,63.577,63.577,1281720000.0
2009-10-08 23:00:00,63.589,63.608,63.569,63.599,1101600000.0
2009-10-08 23:15:00,63.616,63.623,63.587,63.617,858200000.0
2009-10-08 23:30:00,63.607,63.614,63.567,63.587,690780000.0
2009-10-08 23:45:00,63.617,63.617,63.548,63.581,817320000.0
2009-10-09 00:00:00,63.592,63.619,63.563,63.571,490370000.0
2009-10-09 00:15:00,63.594,63.626,63.55,63.618,893720000.0
2009-10-09 00:30:00,63.637,63.665,63.616,63.62,1110060000.0
2009-10-09 00:45:00,63.639,63.668,63.613,63.656,920950000.0
2009-10-09 01:00:00,63.671,63.797,63.615,63.794,961300000.0
2009-10-09 01:15:00,63.825,63.857,63.715,63.722,1073410000.0
2009-10-09 01:30:00,63.743,63.785,63.69,63.746,923620000.0
2009-10-09 01:45:00,63.752,63.82,63.678,63.803,1260680000.0
2009-10-09 02:00:00,63.828,63.879,63.787,63.799,872530000.0
2009-10-09 02:15:00,63.807,63.821,63.698,63.773,1036490000.0
2009-10-09 02:30:00,63.771,63.781,63.72,63.744,1083120000.0
2009-10-09 02:45:00,63.743,63.787,63.705,63.772,996780000.0
2009-10-09 03:00:00,63.759,63.814,63.742,63.808,1079930000.0
2009-10-09 03:15:00,63.795,63.904,63.781,63.884,993550000.0
2009-10-09 03:30:00,63.884,63.975,63.847,63.932,845980000.0
2009-10-09 03:45:00,63.942,64.0,63.905,63.931,967890000.0
2009-10-09 04:00:00,63.947,63.959,63.885,63.907,848020000.0
2009-10-09 04:15:00,63.901,64.028,63.873,64.002,896850000.0
2009-10-09 04:30:00,64.006,64.052,63.964,64.038,1175710000.0
2009-10-09 04:45:00,64.035,64.068,63.975,64.04,957520000.0
2009-10-09 05:00:00,64.027,64.038,63.946,63.993,987460000.0
2009-10-09 05:15:00,64.001,64.014,63.952,63.97,752130000.0
2009-10-09 05:30:00,63.987,64.035,63.962,64.032,790800000.0
2009-10-09 05:45:00,64.028,64.079,63.983,64.066,1025300000.0
2009-10-09 06:00:00,64.073,64.101,64.037,64.064,1086260000.0
2009-10-09 06:15:00,64.085,64.102,64.006,64.019,1025810000.0
2009-10-09 06:30:00,64.023,64.023,63.941,63.968,852060000.0
2009-10-09 06:45:00,63.977,64.014,63.953,64.004,1334210000.0
2009-10-09 07:00:00,63.995,64.014,63.964,63.996,975260000.0
2009-10-09 07:15:00,64.0,64.044,63.974,63.999,1071520000.0
2009-10-09 07:30:00,64.005,64.062,63.982,64.039,967610000.0
2009-10-09 07:45:00,64.046,64.054,63.985,64.034,1334250000.0
2009-10-09 08:00:00,64.03,64.051,63.98,64.005,1238600000.0
2009-10-09 08:15:00,64.013,64.013,63.935,63.948,1149830000.0
2009-10-09 08:30:00,63.961,64.028,63.934,63.983,1023590000.0
2009-10-09 08:45:00,63.974,64.032,63.926,64.0,1245610000.0
2009-10-09 09:00:00,64.013,64.059,63.976,64.059,1054640000.0
2009-10-09 09:15:00,64.075,64.139,64.019,64.086,1059570000.0
2009-10-09 09:30:00,64.094,64.099,64.008,64.027,1161110000.0
2009-10-09 09:45:00,64.034,64.066,63.987,64.045,1185670000.0
2009-10-09 10:00:00,64.043,64.084,64.026,64.038,1018330000.0
2009-10-09 10:15:00,64.047,64.052,63.963,63.971,208440000.0
2009-10-09 10:30:00,63.999,64.028,63.971,63.993,225860000.0
2009-10-09 10:45:00,64.006,64.025,63.974,64.001,204950000.0
2009-10-09 11:00:00,64.001,64.02,63.952,63.996,200440000.0
2009-10-09 11:15:00,63.994,64.02,63.936,63.955,214380000.0
2009-10-09 11:30:00,63.941,63.967,63.835,63.85,240620000.0
2009-10-09 11:45:00,63.86,63.877,63.76,63.76,198420000.0
2009-10-09 12:00:00,63.774,63.83,63.72,63.811,200510000.0
2009-10-09 12:15:00,63.826,63.842,63.782,63.817,216530000.0
2009-10-09 12:30:00,63.803,63.808,63.711,63.724,194770000.0
2009-10-09 12:45:00,63.741,63.8,63.703,63.792,213730000.0
2009-10-09 13:00:00,63.79,63.79,63.678,63.735,191110000.0
2009-10-09 13:15:00,63.74,63.747,63.625,63.632,799360000.0
2009-10-09 13:30:00,63.643,63.755,63.625,63.731,1259250000.0
2009-10-09 13:45:00,63.746,63.757,63.703,63.736,1140830000.0
2009-10-09 14:00:00,63.737,63.828,63.707,63.824,1314830000.0
2009-10-09 14:15:00,63.827,63.892,63.81,63.829,1452990000.0
2009-10-09 14:30:00,63.848,63.945,63.834,63.93,1450590000.0
2009-10-09 14:45:00,63.948,64.039,63.922,64.022,1227210000.0
2009-10-09 15:00:00,64.044,64.131,63.998,64.124,1380130000.0
2009-10-09 15:15:00,64.135,64.135,64.036,64.044,1278200000.0
2009-10-09 15:30:00,64.059,64.218,64.055,64.08,1308170000.0
2009-10-09 15:45:00,64.089,64.16,64.014,64.11,1010310000.0
2009-10-09 16:00:00,64.134,64.274,64.101,64.222,962580000.0
2009-10-09 16:15:00,64.234,64.271,64.197,64.216,1011650000.0
2009-10-09 16:30:00,64.215,64.251,64.184,64.247,737020000.0
2009-10-09 16:45:00,64.223,64.261,64.162,64.196,1023840000.0
2009-10-09 17:00:00,64.218,64.252,64.16,64.231,1278400000.0
2009-10-09 17:15:00,64.244,64.294,64.227,64.243,1253730000.0
2009-10-09 17:30:00,64.245,64.422,64.241,64.419,947730000.0
2009-10-09 17:45:00,64.426,64.463,64.327,64.331,995560000.0
2009-10-09 18:00:00,64.352,64.46,64.303,64.339,1049060000.0
2009-10-09 18:15:00,64.344,64.4,64.302,64.394,1346240000.0
2009-10-09 18:30:00,64.416,64.429,64.308,64.322,866410000.0
2009-10-09 18:45:00,64.322,64.442,64.243,64.306,807780000.0
2009-10-09 19:00:00,64.323,64.33,64.265,64.297,883220000.0
2009-10-09 19:15:00,64.303,64.342,64.261,64.331,1230510000.0
2009-10-09 19:30:00,64.352,64.352,64.263,64.298,1288870000.0
2009-10-09 19:45:00,64.307,64.352,64.278,64.327,1001990000.0
2009-10-09 20:00:00,64.331,64.345,64.293,64.33,1066810000.0
2009-10-09 20:15:00,64.335,64.345,64.291,64.328,939630000.0
2009-10-09 20:30:00,64.342,64.345,64.291,64.308,1268100000.0
2009-10-09 20:45:00,64.317,64.317,64.242,64.315,1194870000.0
2009-10-09 21:00:00,64.319,64.331,64.283,64.305,1289050000.0
2009-10-09 21:15:00,64.319,64.363,64.296,64.315,1167630000.0
2009-10-09 21:30:00,64.322,64.343,64.291,64.315,1239660000.0
2009-10-09 21:45:00,64.322,64.323,64.244,64.281,1430120000.0
2009-10-09 22:00:00,64.291,64.324,64.279,64.282,1018360000.0
2009-10-09 22:15:00,64.282,64.333,64.274,64.304,1062070000.0
2009-10-09 22:30:00,64.304,64.323,64.239,64.253,1383230000.0
2009-10-09 22:45:00,64.258,64.325,64.223,64.262,1251830000.0
2009-10-12 02:00:00,64.366,64.396,64.283,64.283,1258800000.0
2009-10-12 02:15:00,64.315,64.338,64.239,64.241,975290000.0
2009-10-12 02:30:00,64.256,64.36,64.236,64.347,1067620000.0
2009-10-12 02:45:00,64.34,64.378,64.297,64.322,982960000.0
2009-10-12 03:00:00,64.324,64.356,64.297,64.32,1208560000.0
2009-10-12 03:15:00,64.306,64.324,64.262,64.303,1275940000.0
2009-10-12 03:30:00,64.315,64.329,64.235,64.28,1072720000.0
2009-10-12 03:45:00,64.279,64.296,64.213,64.288,781960000.0
2009-10-12 04:00:00,64.292,64.316,64.245,64.264,946640000.0
2009-10-12 04:15:00,64.277,64.316,64.264,64.302,751140000.0
2009-10-12 04:30:00,64.311,64.359,64.293,64.338,1088440000.0
2009-10-12 04:45:00,64.338,64.367,64.299,64.35,1321130000.0
2009-10-12 05:00:00,64.361,64.374,64.324,64.332,1269810000.0
2009-10-12 05:15:00,64.353,64.357,64.316,64.319,1444990000.0
2009-10-12 05:30:00,64.326,64.336,64.246,64.272,1203760000.0
2009-10-12 05:45:00,64.272,64.299,64.263,64.286,1359230000.0
2009-10-12 06:00:00,64.295,64.32,64.267,64.315,1469190000.0
2009-10-12 06:15:00,64.315,64.327,64.297,64.318,1207320000.0
2009-10-12 06:30:00,64.325,64.365,64.316,64.365,1123440000.0
2009-10-12 06:45:00,64.369,64.375,64.312,64.353,1313520000.0
2009-10-12 07:00:00,64.35,64.387,64.336,64.347,1181070000.0
2009-10-12 07:15:00,64.349,64.406,64.343,64.387,1278860000.0
2009-10-12 07:30:00,64.373,64.395,64.326,64.328,1030570000.0
2009-10-12 07:45:00,64.341,64.409,64.329,64.401,1046370000.0
2009-10-12 08:00:00,64.41,64.435,64.364,64.381,1042550000.0
2009-10-12 08:15:00,64.396,64.422,64.358,64.381,1261220000.0
2009-10-12 08:30:00,64.39,64.397,64.32,64.347,1273690000.0
2009-10-12 08:45:00,64.365,64.373,64.331,64.358,880890000.0
2009-10-12 09:00:00,64.367,64.402,64.348,64.362,807850000.0
2009-10-12 09:15:00,64.383,64.43,64.352,64.405,874680000.0
2009-10-12 09:30:00,64.415,64.5,64.38,64.474,1367950000.0
2009-10-12 09:45:00,64.46,64.514,64.422,64.422,1076520000.0
2009-10-12 10:00:00,64.456,64.467,64.394,64.397,1068540000.0
2009-10-12 10:15:00,64.398,64.452,64.379,64.391,954300000.0
2009-10-12 10:30:00,64.395,64.466,64.376,64.444,1257630000.0
2009-10-12 10:45:00,64.44,64.505,64.436,64.461,1308250000.0
2009-10-12 11:00:00,64.476,64.507,64.443,64.492,1049130000.0
2009-10-12 11:15:00,64.481,64.525,64.462,64.483,764870000.0
2009-10-12 11:30:00,64.49,64.565,64.484,64.547,1016180000.0
2009-10-12 11:45:00,64.552,64.605,64.542,64.561,1017640000.0
2009-10-12 12:00:00,64.578,64.61,64.505,64.533,1036170000.0
2009-10-12 12:15:00,64.515,64.576,64.495,64.542,1372640000.0
2009-10-12 12:30:00,64.532,64.566,64.465,64.511,1252410000.0
2009-10-12 12:45:00,64.511,64.529,64.465,64.478,1413260000.0
2009-10-12 13:00:00,64.469,64.469,64.381,64.439,1257660000.0
2009-10-12 13:15:00,64.438,64.484,64.402,64.43,1487980000.0
2009-10-12 13:30:00,64.441,64.464,64.41,64.417,1505960000.0
2009-10-12 13:45:00,64.41,64.473,64.365,64.397,1332860000.0
2009-10-12 14:00:00,64.405,64.452,64.364,64.421,1170990000.0
2009-10-12 14:15:00,64.423,64.438,64.339,64.368,1289900000.0
2009-10-12 14:30:00,64.376,64.416,64.344,64.355,784220000.0
2009-10-12 14:45:00,64.356,64.378,64.325,64.366,151000000.0
2009-10-12 15:00:00,64.357,64.381,64.319,64.346,168730000.0
2009-10-12 15:15:00,64.35,64.353,64.299,64.306,162390000.0
2009-10-12 15:30:00,64.312,64.313,64.227,64.249,161710000.0
2009-10-12 15:45:00,64.26,64.261,64.192,64.223,173820000.0
2009-10-12 16:00:00,64.225,64.227,64.167,64.197,156120000.0
2009-10-12 16:15:00,64.196,64.295,64.165,64.269,215190000.0
2009-10-12 16:30:00,64.289,64.327,64.269,64.322,186900000.0
2009-10-12 16:45:00,64.322,64.336,64.224,64.243,176620000.0
2009-10-12 17:00:00,64.22,64.242,64.124,64.142,160330000.0
2009-10-12 17:15:00,64.144,64.181,64.135,64.159,180200000.0
2009-10-12 17:30:00,64.172,64.211,64.157,64.201,192480000.0
2009-10-12 17:45:00,64.213,64.214,64.17,64.188,989910000.0
2009-10-12 18:00:00,64.192,64.206,64.151,64.173,1227010000.0
2009-10-12 18:15:00,64.18,64.266,64.161,64.237,1198010000.0
2009-10-12 18:30:00,64.252,64.252,64.11,64.2,1074390000.0
2009-10-12 18:45:00,64.213,64.239,64.199,64.217,962260000.0
2009-10-12 19:00:00,64.239,64.256,64.213,64.251,1258980000.0
2009-10-12 19:15:00,64.243,64.268,64.134,64.216,1002150000.0
2009-10-12 19:30:00,64.239,64.248,64.172,64.172,1101620000.0
2009-10-12 19:45:00,64.187,64.256,64.165,64.181,1225540000.0
2009-10-12 20:00:00,64.204,64.243,64.16,64.243,1380340000.0
2009-10-12 20:15:00,64.25,64.25,64.161,64.203,990120000.0
2009-10-12 20:30:00,64.206,64.261,64.196,64.227,1090060000.0
2009-10-12 20:45:00,64.259,64.298,64.207,64.251,924670000.0
2009-10-12 21:00:00,64.252,64.271,64.181,64.204,1247880000.0
2009-10-12 21:15:00,64.206,64.23,64.186,64.213,679120000.0
2009-10-12 21:30:00,64.241,64.241,64.175,64.183,898180000.0
2009-10-12 21:45:00,64.204,64.21,64.171,64.177,855040000.0
2009-10-12 22:00:00,64.201,64.221,64.177,64.177,842900000.0
2009-10-12 22:15:00,64.204,64.243,64.189,64.195,730950000.0
2009-10-12 22:30:00,64.225,64.232,64.202,64.219,605170000.0
2009-10-12 22:45:00,64.231,64.255,64.174,64.188,851060000.0
2009-10-12 23:00:00,64.198,64.216,64.155,64.175,945340000.0
2009-10-12 23:15:00,64.171,64.209,64.126,64.209,1144000000.0
2009-10-12 23:30:00,64.204,64.206,64.14,64.168,787770000.0
2009-10-12 23:45:00,64.196,64.196,64.139,64.156,745550000.0
2009-10-13 00:00:00,64.17,64.213,64.138,64.192,902730000.0
2009-10-13 00:15:00,64.205,64.213,64.149,64.174,766100000.0
2009-10-13 00:30:00,64.171,64.208,64.16,64.166,1029000000.0
2009-10-13 00:45:00,64.178,64.183,64.073,64.16,1196400000.0
2009-10-13 01:00:00,64.15,64.183,64.133,64.168,1067390000.0
2009-10-13 01:15:00,64.171,64.207,64.142,64.184,1143560000.0
2009-10-13 01:30:00,64.195,64.206,64.139,64.181,1121610000.0
2009-10-13 01:45:00,64.191,64.234,64.114,64.208,928030000.0
2009-10-13 02:00:00,64.205,64.223,64.15,64.194,940770000.0
2009-10-13 02:15:00,64.194,64.206,64.151,64.191,783690000.0
2009-10-13 02:30:00,64.201,64.232,64.173,64.213,1278570000.0
2009-10-13 02:45:00,64.211,64.253,64.182,64.221,985410000.0
2009-10-13 03:00:00,64.244,64.279,64.203,64.217,961890000.0
2009-10-13 03:15:00,64.227,64.339,64.219,64.338,1171520000.0
2009-10-13 03:30:00,64.337,64.343,64.287,64.316,1108820000.0
2009-10-13 03:45:00,64.299,64.317,64.282,64.307,862840000.0
2009-10-13 04:00:00,64.318,64.334,64.274,64.277,1151910000.0
2009-10-13 04:15:00,64.289,64.298,64.21,64.226,1059860000.0
2009-10-13 04:30:00,64.235,64.253,64.206,64.243,932110000.0
2009-10-13 04:45:00,64.245,64.252,64.183,64.188,1126600000.0
2009-10-13 05:00:00,64.201,64.254,64.189,64.246,1204750000.0
2009-10-13 05:15:00,64.256,64.279,64.193,64.215,990990000.0
2009-10-13 05:30:00,64.216,64.299,64.208,64.289,1050320000.0
2009-10-13 05:45:00,64.305,64.342,64.272,64.328,999610000.0
2009-10-13 06:00:00,64.337,64.345,64.29,64.314,1237110000.0
2009-10-13 06:15:00,64.316,64.341,64.3,64.318,876050000.0
2009-10-13 06:30:00,64.336,64.34,64.304,64.326,1342350000.0
2009-10-13 06:45:00,64.343,64.354,64.3,64.353,942650000.0
2009-10-13 07:00:00,64.346,64.376,64.323,64.348,1215660000.0
2009-10-13 07:15:00,64.355,64.355,64.31,64.326,1164640000.0
2009-10-13 07:30:00,64.324,64.412,64.324,64.367,1059760000.0
2009-10-13 07:45:00,64.383,64.383,64.312,64.33,989460000.0
2009-10-13 08:00:00,64.336,64.352,64.303,64.347,1043220000.0
2009-10-13 08:15:00,64.356,64.388,64.307,64.307,1366540000.0
2009-10-13 08:30:00,64.31,64.451,64.306,64.342,1296460000.0
2009-10-13 08:45:00,64.35,64.431,64.344,64.429,889060000.0
2009-10-13 09:00:00,64.439,64.482,64.364,64.385,1383140000.0
2009-10-13 09:15:00,64.39,64.448,64.371,64.428,1195690000.0
2009-10-13 09:30:00,64.438,64.465,64.354,64.378,1209210000.0
2009-10-13 09:45:00,64.39,64.453,64.361,64.399,1376840000.0
2009-10-13 10:00:00,64.402,64.416,64.341,64.347,1607120000.0
2009-10-13 10:15:00,64.362,64.362,64.281,64.298,1303560000.0
2009-10-13 10:30:00,64.299,64.325,64.223,64.316,1316340000.0
2009-10-13 10:45:00,64.329,64.368,64.283,64.349,1393720000.0
2009-10-13 11:00:00,64.333,64.377,64.186,64.227,1339260000.0
2009-10-13 11:15:00,64.238,64.25,64.143,64.219,1142890000.0
2009-10-13 11:30:00,64.235,64.251,64.202,64.244,1230110000.0
2009-10-13 11:45:00,64.256,64.287,64.218,64.234,834830000.0
2009-10-13 12:00:00,64.241,64.272,64.164,64.205,799160000.0
2009-10-13 12:15:00,64.218,64.232,64.112,64.177,880830000.0
2009-10-13 12:30:00,64.183,64.183,64.109,64.136,1290300000.0
2009-10-13 12:45:00,64.141,64.235,64.133,64.201,1322910000.0
2009-10-13 13:00:00,64.21,64.223,64.106,64.144,1019460000.0
2009-10-13 13:15:00,64.163,64.177,64.093,64.174,1087100000.0
2009-10-13 13:30:00,64.184,64.185,64.112,64.147,1012410000.0
2009-10-13 13:45:00,64.155,64.168,64.064,64.142,1264010000.0
2009-10-13 14:00:00,64.138,64.153,64.079,64.088,1014900000.0
2009-10-13 14:15:00,64.082,64.136,64.078,64.108,733650000.0
2009-10-13 14:30:00,64.117,64.144,64.101,64.121,1035450000.0
2009-10-13 14:45:00,64.14,64.182,64.101,64.157,1317050000.0
2009-10-13 15:00:00,64.178,64.264,64.166,64.2,1251900000.0
2009-10-13 15:15:00,64.211,64.211,64.135,64.188,904700000.0
2009-10-13 15:30:00,64.198,64.223,64.138,64.148,1045110000.0
2009-10-13 15:45:00,64.154,64.173,64.112,64.123,1094580000.0
2009-10-13 16:00:00,64.138,64.168,64.04,64.064,1367990000.0
2009-10-13 16:15:00,64.083,64.122,64.057,64.103,1333960000.0
2009-10-13 16:30:00,64.097,64.126,64.063,64.088,1612130000.0
2009-10-13 16:45:00,64.104,64.104,64.036,64.057,1312850000.0
2009-10-13 17:00:00,64.06,64.065,64.001,64.019,1181210000.0
2009-10-13 17:15:00,64.029,64.101,64.021,64.07,1413260000.0
2009-10-13 17:30:00,64.077,64.164,64.027,64.137,1275940000.0
2009-10-13 17:45:00,64.146,64.156,64.07,64.128,1254630000.0
2009-10-13 18:00:00,64.148,64.152,64.093,64.124,996170000.0
2009-10-13 18:15:00,64.139,64.139,64.08,64.098,924190000.0
2009-10-13 18:30:00,64.116,64.155,64.091,64.148,794450000.0
2009-10-13 18:45:00,64.155,64.155,64.12,64.127,829910000.0
2009-10-13 19:00:00,64.121,64.169,64.113,64.137,1243270000.0
2009-10-13 19:15:00,64.156,64.157,64.092,64.092,1306350000.0
2009-10-13 19:30:00,64.114,64.135,64.072,64.102,1070020000.0
2009-10-13 19:45:00,64.106,64.106,63.985,64.104,1026510000.0
2009-10-13 20:00:00,64.118,64.395,64.107,64.253,1166580000.0
2009-10-13 20:15:00,64.284,64.301,64.174,64.211,1157480000.0
2009-10-13 20:30:00,64.221,64.261,64.199,64.229,1054980000.0
2009-10-13 20:45:00,64.238,64.254,64.161,64.165,1233100000.0
2009-10-13 21:00:00,64.178,64.178,64.107,64.149,1310910000.0
2009-10-13 21:15:00,64.168,64.183,64.121,64.173,1137230000.0
2009-10-13 21:30:00,64.201,64.228,64.175,64.186,1123910000.0
2009-10-13 21:45:00,64.203,64.203,64.14,64.159,1523400000.0
2009-10-13 22:00:00,64.173,64.185,64.116,64.167,1457840000.0
2009-10-13 22:15:00,64.175,64.205,64.121,64.155,1211060000.0
2009-10-13 22:30:00,64.173,64.27,64.142,64.252,1503250000.0
2009-10-13 22:45:00,64.279,64.279,64.196,64.244,1274070000.0
2009-10-13 23:00:00,64.251,64.251,64.187,64.207,1392960000.0
2009-10-13 23:15:00,64.204,64.26,64.171,64.255,1060870000.0
2009-10-13 23:30:00,64.265,64.276,64.229,64.256,677790000.0
2009-10-13 23:45:00,64.283,64.283,64.198,64.198,771150000.0
2009-10-14 00:00:00,64.228,64.252,64.184,64.233,678880000.0
2009-10-14 00:15:00,64.25,64.287,64.232,64.249,859630000.0
2009-10-14 00:30:00,64.259,64.297,64.239,64.289,1114720000.0
2009-10-14 00:45:00,64.296,64.327,64.261,64.281,1224810000.0
2009-10-14 01:00:00,64.292,64.324,64.265,64.318,940010000.0
2009-10-14 01:15:00,64.333,64.357,64.31,64.333,1094080000.0
2009-10-14 01:30:00,64.332,64.385,64.31,64.344,998000000.0
2009-10-14 01:45:00,64.353,64.353,64.303,64.328,1257320000.0
2009-10-14 02:00:00,64.327,64.37,64.306,64.358,939600000.0
2009-10-14 02:15:00,64.344,64.353,64.29,64.296,850600000.0
2009-10-14 02:30:00,64.304,64.31,64.215,64.216,1391810000.0
2009-10-14 02:45:00,64.223,64.245,64.176,64.189,1008320000.0
2009-10-14 03:00:00,64.188,64.191,64.13,64.154,1024930000.0
2009-10-14 03:15:00,64.163,64.188,64.096,64.108,1284370000.0
2009-10-14 03:30:00,64.118,64.122,63.955,64.023,1199620000.0
2009-10-14 03:45:00,64.033,64.038,63.907,63.949,991200000.0
2009-10-14 04:00:00,63.943,63.985,63.885,63.948,1240340000.0
2009-10-14 04:15:00,63.957,63.965,63.914,63.954,1058170000.0
2009-10-14 04:30:00,63.967,63.986,63.929,63.969,939560000.0
2009-10-14 04:45:00,63.977,63.977,63.813,63.813,1182280000.0
2009-10-14 05:00:00,63.811,63.856,63.787,63.826,1247170000.0
2009-10-14 05:15:00,63.828,63.933,63.816,63.911,1016390000.0
2009-10-14 05:30:00,63.923,63.929,63.82,63.876,1066990000.0
2009-10-14 05:45:00,63.886,63.886,63.79,63.816,1012630000.0
2009-10-14 06:00:00,63.815,63.942,63.785,63.862,1301630000.0
2009-10-14 06:15:00,63.87,63.951,63.837,63.865,930000000.0
2009-10-14 06:30:00,63.881,63.885,63.778,63.863,1384560000.0
2009-10-14 06:45:00,63.859,63.883,63.831,63.858,969250000.0
2009-10-14 07:00:00,63.879,63.923,63.847,63.865,1308750000.0
2009-10-14 07:15:00,63.864,63.922,63.843,63.903,1148730000.0
2009-10-14 07:30:00,63.923,63.923,63.812,63.835,1040660000.0
2009-10-14 07:45:00,63.844,63.918,63.812,63.867,992550000.0
2009-10-14 08:00:00,63.885,63.927,63.842,63.879,1016090000.0
2009-10-14 08:15:00,63.893,63.966,63.872,63.953,1370780000.0
2009-10-14 08:30:00,63.965,64.014,63.886,64.014,1277240000.0
2009-10-14 08:45:00,64.015,64.032,63.901,64.014,900620000.0
2009-10-14 09:00:00,64.021,64.089,63.995,64.014,1377450000.0
2009-10-14 09:15:00,64.026,64.075,64.011,64.048,1187650000.0
2009-10-14 09:30:00,64.063,64.063,63.952,63.998,1175190000.0
2009-10-14 09:45:00,63.994,64.056,63.963,64.031,1321150000.0
2009-10-14 10:00:00,64.039,64.056,64.001,64.036,1544870000.0
2009-10-14 10:15:00,64.046,64.079,64.041,64.056,1280100000.0
2009-10-14 10:30:00,64.052,64.074,64.019,64.03,1254720000.0
2009-10-14 10:45:00,64.028,64.083,63.983,63.983,1340270000.0
2009-10-14 11:00:00,63.97,64.05,63.954,64.007,1333070000.0
2009-10-14 11:15:00,64.005,64.036,63.988,64.035,1129680000.0
2009-10-14 11:30:00,64.038,64.056,64.003,64.036,1173930000.0
2009-10-14 11:45:00,64.052,64.055,64.005,64.032,837640000.0
2009-10-14 12:00:00,64.054,64.172,64.03,64.158,823210000.0
2009-10-14 12:15:00,64.18,64.208,64.119,64.128,902700000.0
2009-10-14 12:30:00,64.145,64.166,64.118,64.164,1263010000.0
2009-10-14 12:45:00,64.173,64.184,64.126,64.159,1284180000.0
2009-10-14 13:00:00,64.176,64.411,64.13,64.395,1004650000.0
2009-10-14 13:15:00,64.421,64.477,64.354,64.402,1069710000.0
2009-10-14 13:30:00,64.402,64.468,64.365,64.41,971570000.0
2009-10-14 13:45:00,64.429,64.44,64.339,64.396,1247860000.0
2009-10-14 14:00:00,64.398,64.411,64.29,64.308,999060000.0
2009-10-14 14:15:00,64.334,64.361,64.274,64.288,732900000.0
2009-10-14 14:30:00,64.352,64.496,64.27,64.363,1014860000.0
2009-10-14 14:45:00,64.362,64.371,64.289,64.334,1304110000.0
2009-10-14 15:00:00,64.333,64.333,64.194,64.234,1221340000.0
2009-10-14 15:15:00,64.245,64.29,64.214,64.226,885360000.0
2009-10-14 15:30:00,64.225,64.225,63.96,64.048,1049900000.0
2009-10-14 15:45:00,64.059,64.146,64.055,64.112,1074470000.0
2009-10-14 16:00:00,64.126,64.161,64.061,64.152,1332800000.0
2009-10-14 16:15:00,64.156,64.163,64.121,64.144,1320220000.0
2009-10-14 16:30:00,64.146,64.154,64.03,64.074,1585610000.0
2009-10-14 16:45:00,64.07,64.139,64.026,64.139,1273950000.0
2009-10-14 17:00:00,64.155,64.191,64.102,64.164,1161610000.0
2009-10-14 17:15:00,64.172,64.235,64.131,64.228,1417140000.0
2009-10-14 17:30:00,64.237,64.264,64.208,64.24,1262470000.0
2009-10-14 17:45:00,64.256,64.257,64.184,64.236,1231250000.0
2009-10-14 18:00:00,64.243,64.326,64.224,64.3,1135290000.0
2009-10-14 18:15:00,64.308,64.328,64.231,64.231,786760000.0
2009-10-14 18:30:00,64.246,64.263,64.173,64.173,885730000.0
2009-10-14 18:45:00,64.178,64.212,64.154,64.204,823470000.0
2009-10-14 19:00:00,64.207,64.236,64.19,64.2,1118040000.0
2009-10-14 19:15:00,64.205,64.207,64.088,64.149,1310120000.0
2009-10-14 19:30:00,64.159,64.181,64.091,64.169,1076400000.0
2009-10-14 19:45:00,64.184,64.204,64.151,64.151,877150000.0
2009-10-14 20:00:00,64.161,64.2,63.991,64.165,1139540000.0
2009-10-14 20:15:00,64.17,64.246,64.131,64.188,1159140000.0
2009-10-14 20:30:00,64.223,64.344,64.195,64.328,1062090000.0
2009-10-14 20:45:00,64.352,64.352,64.262,64.314,1222750000.0
2009-10-14 21:00:00,64.319,64.345,64.24,64.263,1331540000.0
2009-10-14 21:15:00,64.277,64.314,64.255,64.271,1070820000.0
2009-10-14 21:30:00,64.277,64.286,64.242,64.276,1177680000.0
2009-10-14 21:45:00,64.272,64.301,64.252,64.273,1527380000.0
2009-10-14 22:00:00,64.286,64.298,64.237,64.249,1488830000.0
2009-10-14 22:15:00,64.266,64.317,64.241,64.287,1225420000.0
2009-10-14 22:30:00,64.295,64.302,64.261,64.275,1481800000.0
2009-10-14 22:45:00,64.283,64.323,64.261,64.294,1204880000.0
2009-10-14 23:00:00,64.3,64.324,64.26,64.308,1314300000.0
2009-10-14 23:15:00,64.327,64.328,64.283,64.286,936250000.0
2009-10-14 23:30:00,64.306,64.322,64.259,64.278,738410000.0
2009-10-14 23:45:00,64.284,64.284,64.223,64.236,943590000.0
2009-10-15 00:00:00,64.241,64.249,64.192,64.238,721040000.0
2009-10-15 00:15:00,64.253,64.298,64.235,64.286,919330000.0
2009-10-15 00:30:00,64.299,64.327,64.267,64.314,1307970000.0
2009-10-15 00:45:00,64.308,64.324,64.264,64.266,1230750000.0
2009-10-15 01:00:00,64.289,64.326,64.272,64.305,900920000.0
2009-10-15 01:15:00,64.315,64.323,64.272,64.303,874860000.0
2009-10-15 01:30:00,64.313,64.337,64.283,64.314,978060000.0
2009-10-15 01:45:00,64.311,64.311,64.267,64.288,1253700000.0
2009-10-15 02:00:00,64.273,64.433,64.257,64.41,945840000.0
2009-10-15 02:15:00,64.426,64.483,64.419,64.43,797880000.0
2009-10-15 02:30:00,64.433,64.455,64.375,64.444,1236880000.0
2009-10-15 02:45:00,64.451,64.542,64.438,64.461,930170000.0
2009-10-15 03:00:00,64.456,64.504,64.406,64.428,995400000.0
2009-10-15 03:15:00,64.442,64.442,64.333,64.358,1201070000.0
2009-10-15 03:30:00,64.364,64.381,64.314,64.333,1099580000.0
2009-10-15 03:45:00,64.337,64.461,64.334,64.448,910440000.0
2009-10-15 04:00:00,64.456,64.481,64.415,64.447,1203340000.0
2009-10-15 04:15:00,64.466,64.497,64.431,64.446,1032530000.0
2009-10-15 04:30:00,64.463,64.463,64.422,64.439,902560000.0
2009-10-15 04:45:00,64.438,64.467,64.424,64.432,1117820000.0
2009-10-15 05:00:00,64.44,64.455,64.421,64.445,1085070000.0
2009-10-15 05:15:00,64.439,64.517,64.431,64.497,1019760000.0
2009-10-15 05:30:00,64.492,64.503,64.469,64.496,970540000.0
2009-10-15 05:45:00,64.506,64.537,64.49,64.527,989950000.0
2009-10-15 06:00:00,64.523,64.562,64.511,64.531,1270830000.0
2009-10-15 06:15:00,64.546,64.554,64.511,64.529,876880000.0
2009-10-15 06:30:00,64.526,64.536,64.423,64.429,1341080000.0
2009-10-15 06:45:00,64.447,64.482,64.43,64.467,958790000.0
2009-10-15 07:00:00,64.484,64.487,64.441,64.483,1299940000.0
2009-10-15 07:15:00,64.479,64.541,64.453,64.5,1147490000.0
2009-10-15 07:30:00,64.508,64.528,64.481,64.488,988260000.0
2009-10-15 07:45:00,64.493,64.502,64.443,64.502,1023660000.0
2009-10-15 08:00:00,64.515,64.525,64.434,64.459,1018950000.0
2009-10-15 08:15:00,64.457,64.534,64.434,64.477,1362620000.0
2009-10-15 08:30:00,64.484,64.512,64.443,64.456,1313870000.0
2009-10-15 08:45:00,64.468,64.547,64.441,64.499,883860000.0
2009-10-15 09:00:00,64.504,64.522,64.443,64.459,1378030000.0
2009-10-15 09:15:00,64.473,64.473,64.402,64.434,1169190000.0
2009-10-15 09:30:00,64.436,64.473,64.417,64.463,1209380000.0
2009-10-15 09:45:00,64.461,64.474,64.414,64.449,1332940000.0
2009-10-15 10:00:00,64.446,64.577,64.436,64.541,1593260000.0
2009-10-15 10:15:00,64.539,64.575,64.52,64.568,1297940000.0
2009-10-15 10:30:00,64.569,64.611,64.531,64.549,1297680000.0
2009-10-15 10:45:00,64.547,64.603,64.517,64.576,1350660000.0
2009-10-15 11:00:00,64.567,64.589,64.519,64.538,1268650000.0
2009-10-15 11:15:00,64.548,64.704,64.541,64.704,1144440000.0
2009-10-15 11:30:00,64.715,64.778,64.689,64.739,1198700000.0
2009-10-15 11:45:00,64.764,64.835,64.752,64.822,847200000.0
2009-10-15 12:00:00,64.822,64.822,64.732,64.751,825250000.0
2009-10-15 12:15:00,64.766,64.803,64.729,64.778,882170000.0
2009-10-15 12:30:00,64.78,64.822,64.73,64.771,1261550000.0
2009-10-15 12:45:00,64.775,64.785,64.735,64.758,1307910000.0
2009-10-15 13:00:00,64.77,64.889,64.753,64.883,1038870000.0
2009-10-15 13:15:00,64.886,64.898,64.692,64.733,1076090000.0
2009-10-15 13:30:00,64.734,64.75,64.654,64.724,1023160000.0
2009-10-15 13:45:00,64.731,64.745,64.687,64.723,1288720000.0
2009-10-15 14:00:00,64.726,64.794,64.666,64.729,1036750000.0
2009-10-15 14:15:00,64.745,64.793,64.711,64.722,728860000.0
2009-10-15 14:30:00,64.758,64.904,64.747,64.904,1051290000.0
2009-10-15 14:45:00,64.929,65.121,64.908,65.118,1298920000.0
2009-10-15 15:00:00,65.13,65.161,65.037,65.075,1268110000.0
2009-10-15 15:15:00,65.081,65.129,65.051,65.077,915110000.0
2009-10-15 15:30:00,65.097,65.157,65.066,65.115,1051040000.0
2009-10-15 15:45:00,65.135,65.135,65.074,65.074,1079010000.0
2009-10-15 16:00:00,65.094,65.094,64.875,64.893,1333720000.0
2009-10-15 16:15:00,64.914,64.97,64.873,64.955,1337750000.0
2009-10-15 16:30:00,64.985,64.986,64.876,64.94,1608320000.0
2009-10-15 16:45:00,64.925,64.951,64.855,64.951,1294410000.0
2009-10-15 17:00:00,64.951,65.044,64.812,65.041,1191790000.0
2009-10-15 17:15:00,65.052,65.068,64.992,65.052,1467790000.0
2009-10-15 17:30:00,65.067,65.083,65.01,65.01,1264990000.0
2009-10-15 17:45:00,65.034,65.054,64.981,65.049,1260910000.0
2009-10-15 18:00:00,65.046,65.112,65.037,65.105,1121020000.0
2009-10-15 18:15:00,65.1,65.127,64.919,65.073,928310000.0
2009-10-15 18:30:00,65.083,65.155,65.054,65.131,876840000.0
2009-10-15 18:45:00,65.148,65.193,65.122,65.178,866010000.0
2009-10-15 19:00:00,65.185,65.204,65.096,65.141,1245820000.0
2009-10-15 19:15:00,65.16,65.16,65.023,65.023,1295200000.0
2009-10-15 19:30:00,65.022,65.14,65.015,65.135,1068920000.0
2009-10-15 19:45:00,65.134,65.17,65.085,65.151,1043040000.0
2009-10-15 20:00:00,65.166,65.181,65.132,65.14,1147570000.0
2009-10-15 20:15:00,65.15,65.173,65.09,65.118,1169990000.0
2009-10-15 20:30:00,65.127,65.157,65.093,65.108,1056000000.0
2009-10-15 20:45:00,65.13,65.156,65.068,65.119,1222780000.0
2009-10-15 21:00:00,65.132,65.141,65.07,65.097,1318560000.0
2009-10-15 21:15:00,65.119,65.18,65.105,65.167,1068400000.0
2009-10-15 21:30:00,65.177,65.199,65.135,65.162,1158190000.0
2009-10-15 21:45:00,65.172,65.18,65.085,65.104,1488400000.0
2009-10-15 22:00:00,65.103,65.173,65.082,65.161,1424180000.0
2009-10-15 22:15:00,65.173,65.183,65.134,65.141,1154870000.0
2009-10-15 22:30:00,65.15,65.163,65.093,65.117,1249390000.0
2009-10-15 22:45:00,65.142,65.151,65.1,65.121,1296410000.0
2009-10-15 23:00:00,65.126,65.159,65.101,65.101,1411090000.0
2009-10-15 23:15:00,65.125,65.146,65.059,65.135,831460000.0
2009-10-15 23:30:00,65.135,65.142,65.101,65.127,727900000.0
2009-10-15 23:45:00,65.133,65.134,65.064,65.112,1026210000.0
2009-10-16 00:00:00,65.125,65.125,65.069,65.102,632400000.0
2009-10-16 00:15:00,65.107,65.128,65.054,65.122,856830000.0
2009-10-16 00:30:00,65.134,65.189,65.122,65.189,1075500000.0
2009-10-16 00:45:00,65.178,65.258,65.171,65.213,1100210000.0
2009-10-16 01:00:00,65.232,65.245,65.171,65.226,944580000.0
2009-10-16 01:15:00,65.235,65.3,65.223,65.278,1076850000.0
2009-10-16 01:30:00,65.295,65.496,65.285,65.37,988130000.0
2009-10-16 01:45:00,65.375,65.469,65.296,65.336,1270090000.0
2009-10-16 02:00:00,65.31,65.36,65.272,65.272,925450000.0
2009-10-16 02:15:00,65.286,65.299,65.194,65.231,812230000.0
2009-10-16 02:30:00,65.246,65.382,65.234,65.382,1242560000.0
2009-10-16 02:45:00,65.374,65.453,65.324,65.324,1023090000.0
2009-10-16 03:00:00,65.347,65.365,65.245,65.28,1055330000.0
2009-10-16 03:15:00,65.301,65.33,65.244,65.288,1250470000.0
2009-10-16 03:30:00,65.291,65.291,65.196,65.221,1160430000.0
2009-10-16 03:45:00,65.215,65.234,65.16,65.234,996000000.0
2009-10-16 04:00:00,65.23,65.243,65.177,65.234,1263430000.0
2009-10-16 04:15:00,65.242,65.285,65.194,65.248,1086770000.0
2009-10-16 04:30:00,65.266,65.275,65.197,65.234,947070000.0
2009-10-16 04:45:00,65.234,65.242,65.192,65.229,1140430000.0
2009-10-16 05:00:00,65.233,65.286,65.211,65.26,1225870000.0
2009-10-16 05:15:00,65.273,65.311,65.242,65.266,1033140000.0
2009-10-16 05:30:00,65.304,65.349,65.261,65.305,1071360000.0
2009-10-16 05:45:00,65.33,65.34,65.267,65.281,1022470000.0
2009-10-16 06:00:00,65.3,65.302,65.258,65.291,1272150000.0
2009-10-16 06:15:00,65.286,65.312,65.252,65.304,912850000.0
2009-10-16 06:30:00,65.302,65.351,65.272,65.344,1392820000.0
2009-10-16 06:45:00,65.35,65.35,65.258,65.304,951920000.0
2009-10-16 07:00:00,65.301,65.32,65.219,65.256,1297110000.0
2009-10-16 07:15:00,65.241,65.291,65.214,65.261,1204580000.0
2009-10-16 07:30:00,65.273,65.303,65.238,65.287,1074430000.0
2009-10-16 07:45:00,65.288,65.305,65.235,65.298,988590000.0
2009-10-16 08:00:00,65.298,65.336,65.242,65.274,1006950000.0
2009-10-16 08:15:00,65.277,65.3,65.206,65.206,1373000000.0
2009-10-16 08:30:00,65.228,65.271,65.168,65.225,1321360000.0
2009-10-16 08:45:00,65.233,65.267,65.169,65.242,876310000.0
2009-10-16 09:00:00,65.251,65.27,65.16,65.207,1401480000.0
2009-10-16 09:15:00,65.223,65.344,65.17,65.342,1151350000.0
2009-10-16 09:30:00,65.343,65.384,65.299,65.331,1198070000.0
2009-10-16 09:45:00,65.338,65.462,65.329,65.418,1351820000.0
2009-10-16 10:00:00,65.436,65.463,65.32,65.378,1554800000.0
2009-10-16 10:15:00,65.388,65.409,65.336,65.368,1242990000.0
2009-10-16 10:30:00,65.368,65.448,65.337,65.418,1299290000.0
2009-10-16 10:45:00,65.396,65.508,65.396,65.486,1339020000.0
2009-10-16 11:00:00,65.489,65.521,65.416,65.471,1364690000.0
2009-10-16 11:15:00,65.475,65.493,65.376,65.433,1106800000.0
2009-10-16 11:30:00,65.433,65.433,65.335,65.367,1190070000.0
2009-10-16 11:45:00,65.373,65.408,65.341,65.388,817570000.0
2009-10-16 12:00:00,65.4,65.4,65.308,65.32,821220000.0
2009-10-16 12:15:00,65.345,65.355,65.302,65.316,881280000.0
2009-10-16 12:30:00,65.319,65.331,65.278,65.315,1244680000.0
2009-10-16 12:45:00,65.316,65.316,65.221,65.239,1262920000.0
2009-10-16 13:00:00,65.239,65.285,65.195,65.269,1028030000.0
2009-10-16 13:15:00,65.278,65.354,65.251,65.289,1072330000.0
2009-10-16 13:30:00,65.274,65.352,65.261,65.33,1002110000.0
2009-10-16 13:45:00,65.329,65.336,65.217,65.227,1267430000.0
2009-10-16 14:00:00,65.239,65.288,65.207,65.256,1012150000.0
2009-10-16 14:15:00,65.265,65.292,65.235,65.25,735160000.0
2009-10-16 14:30:00,65.263,65.263,65.143,65.203,1002780000.0
2009-10-16 14:45:00,65.197,65.255,65.169,65.22,1287290000.0
2009-10-16 15:00:00,65.251,65.29,65.148,65.274,1245420000.0
2009-10-16 15:15:00,65.297,65.369,65.238,65.337,896030000.0
2009-10-16 15:30:00,65.345,65.363,65.314,65.32,1042100000.0
2009-10-16 15:45:00,65.339,65.38,65.247,65.332,1061100000.0
2009-10-16 16:00:00,65.343,65.363,65.295,65.307,1332910000.0
2009-10-16 16:15:00,65.316,65.33,65.265,65.297,1340900000.0
2009-10-16 16:30:00,65.307,65.334,65.243,65.288,1561530000.0
2009-10-16 16:45:00,65.301,65.311,65.097,65.142,1310800000.0
2009-10-16 17:00:00,65.169,65.191,64.984,65.061,1159380000.0
2009-10-16 17:15:00,65.058,65.139,65.002,65.102,1457990000.0
2009-10-16 17:30:00,65.1,65.152,65.083,65.12,1256810000.0
2009-10-16 17:45:00,65.136,65.145,65.089,65.107,1234770000.0
2009-10-16 18:00:00,65.132,65.194,65.076,65.187,1101500000.0
2009-10-16 18:15:00,65.201,65.234,65.156,65.224,927610000.0
2009-10-16 18:30:00,65.245,65.265,65.188,65.242,863450000.0
2009-10-16 18:45:00,65.256,65.271,65.199,65.218,875090000.0
2009-10-16 19:00:00,65.229,65.254,65.168,65.176,1256050000.0
2009-10-16 19:15:00,65.194,65.224,65.148,65.216,1296910000.0
2009-10-16 19:30:00,65.226,65.226,65.184,65.207,1035340000.0
2009-10-16 19:45:00,65.234,65.337,65.211,65.295,1020190000.0
2009-10-16 20:00:00,65.304,65.305,65.242,65.262,1137650000.0
2009-10-16 20:15:00,65.274,65.291,65.235,65.245,1161330000.0
2009-10-16 20:30:00,65.283,65.285,65.235,65.268,1084740000.0
2009-10-16 20:45:00,65.273,65.273,65.193,65.218,1225250000.0
2009-10-16 21:00:00,65.23,65.276,65.206,65.248,1239700000.0
2009-10-16 21:15:00,65.267,65.29,65.233,65.237,1002420000.0
2009-10-16 21:30:00,65.253,65.253,65.197,65.233,1160850000.0
2009-10-16 21:45:00,65.236,65.259,65.212,65.224,1441280000.0
2009-10-16 22:00:00,65.229,65.265,65.221,65.249,1306350000.0
2009-10-16 22:15:00,65.266,65.266,65.192,65.222,1172650000.0
2009-10-16 22:30:00,65.243,65.245,65.189,65.227,1480870000.0
2009-10-16 22:45:00,65.241,65.28,65.225,65.249,1192750000.0
2009-10-19 02:00:00,65.179,65.194,65.029,65.063,1245530000.0
2009-10-19 02:15:00,65.071,65.147,64.991,65.044,1006290000.0
2009-10-19 02:30:00,65.037,65.086,64.987,65.069,1071140000.0
2009-10-19 02:45:00,65.075,65.137,65.026,65.073,947760000.0
2009-10-19 03:00:00,65.061,65.066,64.928,64.972,1242310000.0
2009-10-19 03:15:00,64.982,64.985,64.896,64.96,1303460000.0
2009-10-19 03:30:00,64.97,65.078,64.94,65.066,1020660000.0
2009-10-19 03:45:00,65.068,65.073,65.031,65.06,780330000.0
2009-10-19 04:00:00,65.065,65.127,65.053,65.118,1010170000.0
2009-10-19 04:15:00,65.127,65.132,65.072,65.08,884240000.0
2009-10-19 04:30:00,65.084,65.112,65.06,65.077,1068830000.0
2009-10-19 04:45:00,65.088,65.117,65.055,65.066,1409090000.0
2009-10-19 05:00:00,65.068,65.106,65.05,65.085,1280220000.0
2009-10-19 05:15:00,65.099,65.111,65.07,65.071,1467980000.0
2009-10-19 05:30:00,65.072,65.086,65.045,65.059,1252280000.0
2009-10-19 05:45:00,65.067,65.103,65.059,65.075,1476230000.0
2009-10-19 06:00:00,65.079,65.143,65.072,65.127,1525950000.0
2009-10-19 06:15:00,65.126,65.134,65.088,65.1,1123020000.0
2009-10-19 06:30:00,65.104,65.126,65.077,65.109,1114800000.0
2009-10-19 06:45:00,65.094,65.095,65.02,65.032,1319980000.0
2009-10-19 07:00:00,65.034,65.081,65.028,65.063,1208970000.0
2009-10-19 07:15:00,65.049,65.083,65.045,65.078,995700000.0
2009-10-19 07:30:00,65.076,65.102,65.068,65.096,1179740000.0
2009-10-19 07:45:00,65.109,65.149,65.102,65.125,1167400000.0
2009-10-19 08:00:00,65.137,65.165,65.105,65.114,1055600000.0
2009-10-19 08:15:00,65.125,65.15,65.097,65.136,1077680000.0
2009-10-19 08:30:00,65.122,65.122,64.992,65.049,1283720000.0
2009-10-19 08:45:00,65.053,65.126,65.042,65.102,1275860000.0
2009-10-19 09:00:00,65.098,65.152,65.069,65.137,858300000.0
2009-10-19 09:15:00,65.149,65.152,65.067,65.108,872270000.0
2009-10-19 09:30:00,65.106,65.128,64.985,65.022,930430000.0
2009-10-19 09:45:00,65.021,65.082,65.0,65.065,1145400000.0
2009-10-19 10:00:00,65.065,65.097,65.014,65.027,1284570000.0
2009-10-19 10:15:00,65.036,65.046,64.948,64.976,1254760000.0
2009-10-19 10:30:00,64.974,65.09,64.946,65.073,1484540000.0
2009-10-19 10:45:00,65.072,65.09,64.986,65.062,1190490000.0
2009-10-19 11:00:00,65.049,65.11,65.023,65.025,1294380000.0
2009-10-19 11:15:00,65.022,65.113,64.97,65.106,1613560000.0
2009-10-19 11:30:00,65.11,65.112,65.066,65.096,1350340000.0
2009-10-19 11:45:00,65.097,65.164,65.089,65.116,1351950000.0
2009-10-19 12:00:00,65.129,65.19,65.116,65.157,1089230000.0
2009-10-19 12:15:00,65.149,65.203,65.135,65.154,1062990000.0
2009-10-19 12:30:00,65.158,65.178,65.1,65.131,896790000.0
2009-10-19 12:45:00,65.138,65.19,65.112,65.176,1235000000.0
2009-10-19 13:00:00,65.192,65.254,65.181,65.23,1299410000.0
2009-10-19 13:15:00,65.245,65.273,65.207,65.25,1038010000.0
2009-10-19 13:30:00,65.269,65.309,65.242,65.257,725440000.0
2009-10-19 13:45:00,65.267,65.329,65.261,65.32,1015190000.0
2009-10-19 14:00:00,65.314,65.323,65.233,65.265,1311700000.0
2009-10-19 14:15:00,65.295,65.328,65.241,65.252,1034440000.0
2009-10-19 14:30:00,65.263,65.264,65.192,65.211,1087560000.0
2009-10-19 14:45:00,65.218,65.232,65.145,65.153,1036390000.0
2009-10-19 15:00:00,65.164,65.229,65.156,65.181,1323500000.0
2009-10-19 15:15:00,65.17,65.205,65.144,65.192,1263090000.0
2009-10-19 15:30:00,65.201,65.223,65.15,65.171,900860000.0
2009-10-19 15:45:00,65.163,65.203,65.151,65.178,825220000.0
2009-10-19 16:00:00,65.185,65.188,65.007,65.011,838100000.0
2009-10-19 16:15:00,65.012,65.075,64.977,65.043,1199620000.0
2009-10-19 16:30:00,65.045,65.06,64.945,65.034,1172250000.0
2009-10-19 16:45:00,65.046,65.14,64.997,65.078,1387990000.0
2009-10-19 17:00:00,65.067,65.253,65.067,65.215,1371310000.0
2009-10-19 17:15:00,65.221,65.283,65.139,65.262,1309920000.0
2009-10-19 17:30:00,65.257,65.318,65.184,65.21,1300170000.0
2009-10-19 17:45:00,65.206,65.261,65.168,65.25,1587450000.0
2009-10-19 18:00:00,65.264,65.302,65.24,65.273,1370970000.0
2009-10-19 18:15:00,65.266,65.271,65.209,65.238,1225930000.0
2009-10-19 18:30:00,65.257,65.258,65.162,65.213,1123030000.0
2009-10-19 18:45:00,65.214,65.239,65.181,65.187,1388690000.0
2009-10-19 19:00:00,65.219,65.22,65.156,65.2,861580000.0
2009-10-19 19:15:00,65.214,65.223,65.178,65.195,1245650000.0
2009-10-19 19:30:00,65.203,65.217,65.172,65.185,1362660000.0
2009-10-19 19:45:00,65.193,65.21,65.169,65.209,1029850000.0
2009-10-19 20:00:00,65.218,65.22,65.181,65.187,988810000.0
2009-10-19 20:15:00,65.213,65.244,65.182,65.229,1046760000.0
2009-10-19 20:30:00,65.247,65.268,65.213,65.243,1159760000.0
2009-10-19 20:45:00,65.253,65.253,65.206,65.237,1299450000.0
2009-10-19 21:00:00,65.252,65.252,65.181,65.192,943000000.0
2009-10-19 21:15:00,65.208,65.22,65.172,65.173,1370600000.0
2009-10-19 21:30:00,65.181,65.197,65.129,65.168,880210000.0
2009-10-19 21:45:00,65.171,65.174,65.126,65.151,1300690000.0
2009-10-19 22:00:00,65.15,65.195,65.137,65.146,989630000.0
2009-10-19 22:15:00,65.181,65.194,65.151,65.168,1069260000.0
2009-10-19 22:30:00,65.155,65.182,65.132,65.138,1011280000.0
2009-10-19 22:45:00,65.152,65.154,65.114,65.13,1237370000.0
2009-10-19 23:00:00,65.127,65.153,65.092,65.138,1057830000.0
2009-10-19 23:15:00,65.154,65.178,65.144,65.15,797740000.0
2009-10-19 23:30:00,65.165,65.19,65.119,65.167,1011080000.0
2009-10-19 23:45:00,65.182,65.226,65.154,65.192,1314740000.0
2009-10-20 00:00:00,65.18,65.221,65.135,65.2,989960000.0
2009-10-20 00:15:00,65.235,65.24,65.157,65.175,1060390000.0
2009-10-20 00:30:00,65.18,65.193,65.123,65.186,1178440000.0
2009-10-20 00:45:00,65.195,65.214,65.171,65.209,921040000.0
2009-10-20 01:00:00,65.219,65.24,65.181,65.203,836920000.0
2009-10-20 01:15:00,65.214,65.247,65.178,65.212,1396140000.0
2009-10-20 01:30:00,65.218,65.268,65.194,65.221,788270000.0
2009-10-20 01:45:00,65.243,65.32,65.231,65.27,833670000.0
2009-10-20 02:00:00,65.228,65.249,65.141,65.204,951930000.0
2009-10-20 02:15:00,65.195,65.259,65.107,65.131,1026190000.0
2009-10-20 02:30:00,65.137,65.225,65.098,65.19,1186860000.0
2009-10-20 02:45:00,65.199,65.213,65.112,65.124,878660000.0
2009-10-20 03:00:00,65.124,65.124,65.021,65.032,912240000.0
2009-10-20 03:15:00,65.03,65.081,65.013,65.072,1000570000.0
2009-10-20 03:30:00,65.074,65.082,64.975,65.0,1338880000.0
2009-10-20 03:45:00,65.006,65.075,64.992,65.069,1080890000.0
2009-10-20 04:00:00,65.086,65.086,64.996,65.035,875280000.0
2009-10-20 04:15:00,65.05,65.102,65.028,65.043,1268970000.0
2009-10-20 04:30:00,65.043,65.06,65.007,65.055,837830000.0
2009-10-20 04:45:00,65.075,65.078,65.003,65.017,1139650000.0
2009-10-20 05:00:00,65.024,65.055,64.981,65.048,918270000.0
2009-10-20 05:15:00,65.057,65.085,65.05,65.077,957770000.0
2009-10-20 05:30:00,65.083,65.115,65.041,65.056,1233400000.0
2009-10-20 05:45:00,65.06,65.092,65.052,65.078,1270290000.0
2009-10-20 06:00:00,65.095,65.095,65.04,65.048,698560000.0
2009-10-20 06:15:00,65.038,65.074,65.005,65.018,874170000.0
2009-10-20 06:30:00,65.014,65.036,64.965,64.973,1222990000.0
2009-10-20 06:45:00,64.983,64.983,64.869,64.914,1249710000.0
2009-10-20 07:00:00,64.928,64.941,64.852,64.877,1030270000.0
2009-10-20 07:15:00,64.89,64.973,64.878,64.927,1061010000.0
2009-10-20 07:30:00,64.934,64.934,64.86,64.891,1039970000.0
2009-10-20 07:45:00,64.903,64.92,64.83,64.906,1242840000.0
2009-10-20 08:00:00,64.911,64.96,64.871,64.948,825930000.0
2009-10-20 08:15:00,64.954,64.955,64.854,64.91,1328880000.0
2009-10-20 08:30:00,64.916,64.943,64.874,64.882,1310530000.0
2009-10-20 08:45:00,64.891,64.896,64.807,64.819,1258070000.0
2009-10-20 09:00:00,64.811,64.867,64.795,64.857,1304170000.0
2009-10-20 09:15:00,64.882,64.882,64.808,64.819,1358660000.0
2009-10-20 09:30:00,64.827,64.833,64.768,64.789,1311930000.0
2009-10-20 09:45:00,64.793,64.883,64.762,64.883,1133960000.0
2009-10-20 10:00:00,64.875,64.922,64.843,64.881,1115680000.0
2009-10-20 10:15:00,64.882,64.904,64.841,64.858,831530000.0
2009-10-20 10:30:00,64.866,64.925,64.852,64.908,825660000.0
2009-10-20 10:45:00,64.915,64.926,64.88,64.919,889700000.0
2009-10-20 11:00:00,64.917,64.965,64.88,64.933,1242490000.0
2009-10-20 11:15:00,64.938,64.946,64.893,64.901,1220830000.0
2009-10-20 11:30:00,64.907,64.925,64.874,64.903,1067430000.0
2009-10-20 11:45:00,64.916,64.959,64.9,64.938,1096270000.0
2009-10-20 12:00:00,64.948,64.972,64.913,64.953,1029350000.0
2009-10-20 12:15:00,64.949,64.965,64.909,64.921,1275650000.0
2009-10-20 12:30:00,64.935,64.968,64.879,64.957,787420000.0
2009-10-20 12:45:00,64.986,65.03,64.952,64.998,864110000.0
2009-10-20 13:00:00,65.008,65.12,64.98,65.071,1208340000.0
2009-10-20 13:15:00,65.081,65.091,65.016,65.052,1313950000.0
2009-10-20 13:30:00,65.053,65.154,65.008,65.131,1069470000.0
2009-10-20 13:45:00,65.134,65.134,65.04,65.051,1036180000.0
2009-10-20 14:00:00,65.067,65.093,65.016,65.07,1132580000.0
2009-10-20 14:15:00,65.075,65.123,65.035,65.038,1103930000.0
2009-10-20 14:30:00,65.068,65.068,64.858,64.897,1050600000.0
2009-10-20 14:45:00,64.914,64.925,64.799,64.856,1075590000.0
2009-10-20 15:00:00,64.87,64.934,64.849,64.917,1063400000.0
2009-10-20 15:15:00,64.909,64.957,64.866,64.893,1299420000.0
2009-10-20 15:30:00,64.895,64.937,64.855,64.869,1235790000.0
2009-10-20 15:45:00,64.883,64.92,64.829,64.851,1023440000.0
2009-10-20 16:00:00,64.859,64.884,64.813,64.845,1193410000.0
2009-10-20 16:15:00,64.853,64.905,64.806,64.878,1559290000.0
2009-10-20 16:30:00,64.887,64.941,64.877,64.931,1442090000.0
2009-10-20 16:45:00,64.935,65.057,64.923,65.011,1285050000.0
2009-10-20 17:00:00,64.998,65.061,64.989,64.998,1420770000.0
2009-10-20 17:15:00,65.022,65.188,65.016,65.147,1337140000.0
2009-10-20 17:30:00,65.144,65.177,65.092,65.148,1347590000.0
2009-10-20 17:45:00,65.159,65.171,64.993,64.998,1075930000.0
2009-10-20 18:00:00,65.017,65.084,64.944,64.987,1056120000.0
2009-10-20 18:15:00,65.0,65.043,64.984,65.036,1009300000.0
2009-10-20 18:30:00,65.053,65.073,64.999,65.006,743150000.0
2009-10-20 18:45:00,65.007,65.048,64.974,65.032,935460000.0
2009-10-20 19:00:00,65.04,65.052,65.009,65.011,1337400000.0
2009-10-20 19:15:00,65.027,65.051,65.0,65.039,1212160000.0
2009-10-20 19:30:00,65.053,65.053,64.947,64.973,1069480000.0
2009-10-20 19:45:00,64.982,65.002,64.923,64.967,993690000.0
2009-10-20 20:00:00,64.985,64.995,64.946,64.958,1066610000.0
2009-10-20 20:15:00,64.976,65.027,64.941,64.958,1398720000.0
2009-10-20 20:30:00,64.978,64.985,64.945,64.96,1104400000.0
2009-10-20 20:45:00,64.983,64.987,64.9,64.907,1253140000.0
2009-10-20 21:00:00,64.933,64.979,64.896,64.918,1300490000.0
2009-10-20 21:15:00,64.937,64.94,64.863,64.868,1197700000.0
2009-10-20 21:30:00,64.9,64.934,64.852,64.934,1388060000.0
2009-10-20 21:45:00,64.956,64.956,64.886,64.927,1372850000.0
2009-10-20 22:00:00,64.935,64.963,64.916,64.938,1192880000.0
2009-10-20 22:15:00,64.964,64.994,64.936,64.948,1087870000.0
2009-10-20 22:30:00,64.957,64.977,64.919,64.954,1438720000.0
2009-10-20 22:45:00,64.964,65.016,64.943,65.006,1277130000.0
2009-10-20 23:00:00,65.002,65.021,64.923,64.979,1152020000.0
2009-10-20 23:15:00,64.994,65.009,64.924,64.967,871920000.0
2009-10-20 23:30:00,64.972,65.008,64.952,64.967,807790000.0
2009-10-20 23:45:00,64.998,64.998,64.924,64.932,673160000.0
2009-10-21 00:00:00,64.946,64.972,64.928,64.957,660870000.0
2009-10-21 00:15:00,64.974,65.063,64.951,65.048,1011330000.0
2009-10-21 00:30:00,65.037,65.075,65.013,65.022,1285430000.0
2009-10-21 00:45:00,65.043,65.043,64.981,64.986,892860000.0
2009-10-21 01:00:00,64.993,65.008,64.96,64.96,889470000.0
2009-10-21 01:15:00,64.986,65.031,64.95,65.004,994890000.0
2009-10-21 01:30:00,65.014,65.064,64.966,65.026,965010000.0
2009-10-21 01:45:00,65.034,65.141,65.019,65.075,1220240000.0
2009-10-21 02:00:00,65.032,65.142,65.032,65.081,909530000.0
2009-10-21 02:15:00,65.103,65.142,65.055,65.113,1012670000.0
2009-10-21 02:30:00,65.093,65.118,65.057,65.09,1136950000.0
2009-10-21 02:45:00,65.092,65.094,64.955,65.039,877860000.0
2009-10-21 03:00:00,65.043,65.073,65.014,65.021,876450000.0
2009-10-21 03:15:00,65.041,65.054,64.998,65.027,972280000.0
2009-10-21 03:30:00,65.035,65.06,64.995,65.002,1140630000.0
2009-10-21 03:45:00,65.025,65.074,65.0,65.037,1003270000.0
2009-10-21 04:00:00,65.031,65.031,64.93,65.007,815110000.0
2009-10-21 04:15:00,65.014,65.022,64.922,64.997,1242680000.0
2009-10-21 04:30:00,64.994,65.013,64.953,64.978,784160000.0
2009-10-21 04:45:00,64.996,65.029,64.966,64.979,1120200000.0
2009-10-21 05:00:00,64.997,65.008,64.908,64.92,864140000.0
2009-10-21 05:15:00,64.92,64.99,64.918,64.968,973820000.0
2009-10-21 05:30:00,64.976,64.976,64.931,64.972,1221710000.0
2009-10-21 05:45:00,64.978,64.993,64.943,64.976,1287310000.0
2009-10-21 06:00:00,64.974,65.022,64.949,64.997,689440000.0
2009-10-21 06:15:00,65.008,65.019,64.953,64.966,874220000.0
2009-10-21 06:30:00,64.986,65.035,64.938,65.01,1270080000.0
2009-10-21 06:45:00,65.012,65.035,64.981,65.02,1260470000.0
2009-10-21 07:00:00,65.0,65.035,64.985,65.013,962370000.0
2009-10-21 07:15:00,65.033,65.033,64.974,65.012,1082970000.0
2009-10-21 07:30:00,65.023,65.033,64.982,65.007,1044590000.0
2009-10-21 07:45:00,65.01,65.053,64.98,65.046,1246790000.0
2009-10-21 08:00:00,65.064,65.071,65.014,65.036,837450000.0
2009-10-21 08:15:00,65.038,65.044,64.964,64.985,1373000000.0
2009-10-21 08:30:00,64.98,65.012,64.935,64.967,1359170000.0
2009-10-21 08:45:00,64.984,65.024,64.938,64.997,1261060000.0
2009-10-21 09:00:00,65.002,65.017,64.911,64.95,1339340000.0
2009-10-21 09:15:00,64.952,64.97,64.892,64.936,1379360000.0
2009-10-21 09:30:00,64.955,65.037,64.924,64.993,1364840000.0
2009-10-21 09:45:00,64.993,65.102,64.982,65.061,1178960000.0
2009-10-21 10:00:00,65.065,65.068,64.972,64.987,1159500000.0
2009-10-21 10:15:00,64.996,65.013,64.937,65.005,857550000.0
2009-10-21 10:30:00,64.999,65.128,64.973,65.128,828860000.0
2009-10-21 10:45:00,65.13,65.154,65.059,65.09,917290000.0
2009-10-21 11:00:00,65.094,65.21,65.062,65.163,1262210000.0
2009-10-21 11:15:00,65.16,65.232,65.153,65.176,1315900000.0
2009-10-21 11:30:00,65.175,65.223,65.134,65.209,1028010000.0
2009-10-21 11:45:00,65.214,65.214,65.102,65.108,1077930000.0
2009-10-21 12:00:00,65.115,65.153,65.066,65.078,1035060000.0
2009-10-21 12:15:00,65.072,65.123,65.063,65.063,1279010000.0
2009-10-21 12:30:00,65.073,65.081,64.993,65.018,789720000.0
2009-10-21 12:45:00,65.013,65.119,65.006,65.108,858630000.0
2009-10-21 13:00:00,65.124,65.134,65.049,65.087,1072880000.0
2009-10-21 13:15:00,65.095,65.108,65.06,65.099,1283770000.0
2009-10-21 13:30:00,65.111,65.167,65.084,65.149,1084460000.0
2009-10-21 13:45:00,65.143,65.194,65.084,65.162,1034350000.0
2009-10-21 14:00:00,65.167,65.177,65.104,65.163,1130530000.0
2009-10-21 14:15:00,65.162,65.253,65.112,65.168,1124220000.0
2009-10-21 14:30:00,65.198,65.222,65.159,65.159,1064570000.0
2009-10-21 14:45:00,65.173,65.184,65.125,65.146,1067390000.0
2009-10-21 15:00:00,65.164,65.204,65.144,65.204,1066460000.0
2009-10-21 15:15:00,65.214,65.392,65.208,65.293,1252730000.0
2009-10-21 15:30:00,65.271,65.391,65.25,65.269,1240980000.0
2009-10-21 15:45:00,65.285,65.31,65.196,65.304,1029870000.0
2009-10-21 16:00:00,65.33,65.452,65.299,65.401,1204740000.0
2009-10-21 16:15:00,65.421,65.461,65.353,65.434,1568280000.0
2009-10-21 16:30:00,65.445,65.463,65.368,65.368,1431910000.0
2009-10-21 16:45:00,65.384,65.469,65.327,65.427,1278850000.0
2009-10-21 17:00:00,65.431,65.442,65.325,65.362,1417100000.0
2009-10-21 17:15:00,65.356,65.395,65.325,65.36,1303240000.0
2009-10-21 17:30:00,65.377,65.423,65.356,65.388,1336690000.0
2009-10-21 17:45:00,65.413,65.441,65.373,65.413,1099390000.0
2009-10-21 18:00:00,65.415,65.434,65.376,65.428,987800000.0
2009-10-21 18:15:00,65.435,65.435,65.385,65.423,1019280000.0
2009-10-21 18:30:00,65.411,65.446,65.386,65.427,766950000.0
2009-10-21 18:45:00,65.439,65.439,65.377,65.424,968740000.0
2009-10-21 19:00:00,65.432,65.442,65.362,65.362,1368410000.0
2009-10-21 19:15:00,65.386,65.462,65.333,65.427,1202780000.0
2009-10-21 19:30:00,65.426,65.459,65.401,65.401,1060640000.0
2009-10-21 19:45:00,65.413,65.488,65.398,65.474,984920000.0
2009-10-21 20:00:00,65.454,65.557,65.454,65.526,1078730000.0
2009-10-21 20:15:00,65.522,65.543,65.501,65.509,1384860000.0
2009-10-21 20:30:00,65.518,65.554,65.51,65.528,1109380000.0
2009-10-21 20:45:00,65.526,65.54,65.492,65.51,1230230000.0
2009-10-21 21:00:00,65.528,65.544,65.456,65.466,1308860000.0
2009-10-21 21:15:00,65.47,65.51,65.45,65.455,1193050000.0
2009-10-21 21:30:00,65.455,65.455,65.362,65.399,1369080000.0
2009-10-21 21:45:00,65.395,65.404,65.277,65.297,1366220000.0
2009-10-21 22:00:00,65.324,65.343,65.278,65.32,1309300000.0
2009-10-21 22:15:00,65.329,65.393,65.294,65.353,1262950000.0
2009-10-21 22:30:00,65.365,65.384,65.349,65.375,1426250000.0
2009-10-21 22:45:00,65.384,65.435,65.35,65.388,1284410000.0
2009-10-21 23:00:00,65.402,65.417,65.349,65.407,1100890000.0
2009-10-21 23:15:00,65.421,65.425,65.36,65.374,928590000.0
2009-10-21 23:30:00,65.375,65.418,65.367,65.406,736880000.0
2009-10-21 23:45:00,65.397,65.468,65.39,65.455,806680000.0
2009-10-22 00:00:00,65.455,65.478,65.334,65.368,619520000.0
2009-10-22 00:15:00,65.376,65.38,65.308,65.327,913580000.0
2009-10-22 00:30:00,65.333,65.344,65.282,65.299,1187250000.0
2009-10-22 00:45:00,65.322,65.353,65.295,65.353,1174060000.0
2009-10-22 01:00:00,65.354,65.402,65.34,65.36,770050000.0
2009-10-22 01:15:00,65.365,65.413,65.325,65.363,1029200000.0
2009-10-22 01:30:00,65.387,65.387,65.317,65.338,1040890000.0
2009-10-22 01:45:00,65.335,65.335,65.201,65.272,1180030000.0
2009-10-22 02:00:00,65.306,65.402,65.292,65.396,967970000.0
2009-10-22 02:15:00,65.398,65.406,65.307,65.377,984080000.0
2009-10-22 02:30:00,65.37,65.454,65.37,65.401,1108490000.0
2009-10-22 02:45:00,65.422,65.455,65.391,65.455,865950000.0
2009-10-22 03:00:00,65.451,65.461,65.384,65.405,882660000.0
2009-10-22 03:15:00,65.405,65.417,65.306,65.329,964320000.0
2009-10-22 03:30:00,65.326,65.383,65.296,65.311,1290090000.0
2009-10-22 03:45:00,65.316,65.374,65.299,65.361,1021860000.0
2009-10-22 04:00:00,65.359,65.359,65.25,65.25,856540000.0
2009-10-22 04:15:00,65.25,65.268,65.207,65.25,1246470000.0
2009-10-22 04:30:00,65.256,65.256,65.1,65.136,800720000.0
2009-10-22 04:45:00,65.156,65.171,65.102,65.159,1138170000.0
2009-10-22 05:00:00,65.169,65.194,65.153,65.184,905760000.0
2009-10-22 05:15:00,65.199,65.224,65.162,65.17,915440000.0
2009-10-22 05:30:00,65.178,65.263,65.17,65.256,1189670000.0
2009-10-22 05:45:00,65.26,65.289,65.232,65.249,1219990000.0
2009-10-22 06:00:00,65.265,65.313,65.23,65.295,668150000.0
2009-10-22 06:15:00,65.296,65.335,65.271,65.299,823460000.0
2009-10-22 06:30:00,65.315,65.334,65.284,65.314,1223210000.0
2009-10-22 06:45:00,65.324,65.356,65.302,65.341,1162740000.0
2009-10-22 07:00:00,65.349,65.366,65.322,65.335,1019250000.0
2009-10-22 07:15:00,65.33,65.404,65.33,65.384,1107330000.0
2009-10-22 07:30:00,65.404,65.404,65.338,65.386,1045920000.0
2009-10-22 07:45:00,65.409,65.518,65.389,65.479,1248090000.0
2009-10-22 08:00:00,65.506,65.506,65.407,65.478,853900000.0
2009-10-22 08:15:00,65.485,65.491,65.412,65.451,1371740000.0
2009-10-22 08:30:00,65.458,65.492,65.418,65.426,1368490000.0
2009-10-22 08:45:00,65.433,65.484,65.417,65.452,1294220000.0
2009-10-22 09:00:00,65.459,65.51,65.386,65.414,1327560000.0
2009-10-22 09:15:00,65.435,65.501,65.415,65.484,1356810000.0
2009-10-22 09:30:00,65.504,65.524,65.384,65.429,1333500000.0
2009-10-22 09:45:00,65.418,65.455,65.394,65.448,1199040000.0
2009-10-22 10:00:00,65.454,65.468,65.406,65.457,1094180000.0
2009-10-22 10:15:00,65.465,65.465,65.354,65.408,870450000.0
2009-10-22 10:30:00,65.408,65.437,65.254,65.261,806850000.0
2009-10-22 10:45:00,65.278,65.291,65.176,65.223,909080000.0
2009-10-22 11:00:00,65.233,65.315,65.225,65.315,1274560000.0
2009-10-22 11:15:00,65.317,65.331,65.255,65.328,1309180000.0
2009-10-22 11:30:00,65.338,65.338,65.291,65.301,947970000.0
2009-10-22 11:45:00,65.309,65.344,65.291,65.321,1080580000.0
2009-10-22 12:00:00,65.325,65.342,65.279,65.301,1024600000.0
2009-10-22 12:15:00,65.309,65.309,65.227,65.232,1262430000.0
2009-10-22 12:30:00,65.242,65.325,65.224,65.325,796280000.0
2009-10-22 12:45:00,65.332,65.346,65.301,65.326,855210000.0
2009-10-22 13:00:00,65.328,65.362,65.263,65.344,1201830000.0
2009-10-22 13:15:00,65.335,65.357,65.293,65.305,1093960000.0
2009-10-22 13:30:00,65.315,65.327,65.274,65.282,1095030000.0
2009-10-22 13:45:00,65.288,65.37,65.268,65.358,1048030000.0
2009-10-22 14:00:00,65.377,65.377,65.293,65.333,1122650000.0
2009-10-22 14:15:00,65.342,65.355,65.296,65.326,1147550000.0
2009-10-22 14:30:00,65.328,65.373,65.238,65.355,1042490000.0
2009-10-22 14:45:00,65.357,65.443,65.322,65.443,1061490000.0
2009-10-22 15:00:00,65.452,65.515,65.424,65.478,1032130000.0
2009-10-22 15:15:00,65.493,65.58,65.436,65.567,1254470000.0
2009-10-22 15:30:00,65.572,65.607,65.511,65.589,1243050000.0
2009-10-22 15:45:00,65.586,65.683,65.527,65.669,1033940000.0
2009-10-22 16:00:00,65.678,65.697,65.585,65.632,1185170000.0
2009-10-22 16:15:00,65.641,65.692,65.599,65.679,1583290000.0
2009-10-22 16:30:00,65.697,65.733,65.667,65.685,1451670000.0
2009-10-22 16:45:00,65.693,65.705,65.586,65.613,1279500000.0
2009-10-22 17:00:00,65.622,65.623,65.565,65.608,1413940000.0
2009-10-22 17:15:00,65.626,65.631,65.521,65.565,1333370000.0
2009-10-22 17:30:00,65.583,65.583,65.513,65.534,1364910000.0
2009-10-22 17:45:00,65.539,65.545,65.443,65.497,1098540000.0
2009-10-22 18:00:00,65.516,65.522,65.448,65.477,1035370000.0
2009-10-22 18:15:00,65.484,65.54,65.479,65.526,1001630000.0
2009-10-22 18:30:00,65.533,65.533,65.459,65.488,771330000.0
2009-10-22 18:45:00,65.488,65.503,65.453,65.495,919690000.0
2009-10-22 19:00:00,65.506,65.543,65.483,65.53,1253300000.0
2009-10-22 19:15:00,65.528,65.572,65.515,65.527,1104790000.0
2009-10-22 19:30:00,65.546,65.559,65.481,65.509,1000890000.0
2009-10-22 19:45:00,65.526,65.536,65.489,65.497,933890000.0
2009-10-22 20:00:00,65.514,65.522,65.471,65.487,1061900000.0
2009-10-22 20:15:00,65.485,65.485,65.412,65.447,1401110000.0
2009-10-22 20:30:00,65.456,65.492,65.433,65.473,1110590000.0
2009-10-22 20:45:00,65.486,65.497,65.425,65.44,1232320000.0
2009-10-22 21:00:00,65.447,65.478,65.401,65.457,1333090000.0
2009-10-22 21:15:00,65.467,65.471,65.421,65.464,1193750000.0
2009-10-22 21:30:00,65.482,65.502,65.446,65.476,1382910000.0
2009-10-22 21:45:00,65.478,65.482,65.409,65.429,1428760000.0
2009-10-22 22:00:00,65.454,65.461,65.411,65.428,1295520000.0
2009-10-22 22:15:00,65.436,65.491,65.417,65.46,1074110000.0
2009-10-22 22:30:00,65.466,65.525,65.445,65.525,1359300000.0
2009-10-22 22:45:00,65.547,65.587,65.483,65.491,1298370000.0
2009-10-22 23:00:00,65.53,65.573,65.511,65.561,996310000.0
2009-10-22 23:15:00,65.56,65.63,65.544,65.6,717340000.0
2009-10-22 23:30:00,65.597,65.616,65.544,65.56,799660000.0
2009-10-22 23:45:00,65.555,65.563,65.511,65.511,875150000.0
2009-10-23 00:00:00,65.538,65.55,65.496,65.498,579790000.0
2009-10-23 00:15:00,65.534,65.575,65.511,65.54,897470000.0
2009-10-23 00:30:00,65.563,65.572,65.502,65.561,951040000.0
2009-10-23 00:45:00,65.568,65.6,65.537,65.588,764130000.0
2009-10-23 01:00:00,65.583,65.623,65.535,65.563,835920000.0
2009-10-23 01:15:00,65.573,65.61,65.555,65.605,1013150000.0
2009-10-23 01:30:00,65.588,65.626,65.554,65.603,1063140000.0
2009-10-23 01:45:00,65.613,65.613,65.546,65.593,1204700000.0
2009-10-23 02:00:00,65.572,65.674,65.564,65.662,946740000.0
2009-10-23 02:15:00,65.655,65.744,65.618,65.644,1028310000.0
2009-10-23 02:30:00,65.655,65.662,65.614,65.638,1151930000.0
2009-10-23 02:45:00,65.659,65.683,65.589,65.605,874680000.0
2009-10-23 03:00:00,65.623,65.631,65.561,65.619,798470000.0
2009-10-23 03:15:00,65.63,65.682,65.62,65.649,966300000.0
2009-10-23 03:30:00,65.649,65.701,65.641,65.661,1260610000.0
2009-10-23 03:45:00,65.679,65.716,65.661,65.71,1025940000.0
2009-10-23 04:00:00,65.715,65.764,65.675,65.764,832200000.0
2009-10-23 04:15:00,65.765,65.802,65.727,65.768,1263240000.0
2009-10-23 04:30:00,65.755,65.765,65.718,65.746,812410000.0
2009-10-23 04:45:00,65.767,65.82,65.735,65.77,1107080000.0
2009-10-23 05:00:00,65.778,65.798,65.734,65.761,796000000.0
2009-10-23 05:15:00,65.775,65.782,65.742,65.76,954140000.0
2009-10-23 05:30:00,65.765,65.789,65.722,65.722,1202290000.0
2009-10-23 05:45:00,65.743,65.743,65.664,65.698,1271180000.0
2009-10-23 06:00:00,65.691,65.719,65.674,65.715,583580000.0
2009-10-23 06:15:00,65.712,65.733,65.697,65.709,690330000.0
2009-10-23 06:30:00,65.71,65.767,65.705,65.759,1196890000.0
2009-10-23 06:45:00,65.77,65.774,65.726,65.748,1262860000.0
2009-10-23 07:00:00,65.759,65.804,65.743,65.775,1034940000.0
2009-10-23 07:15:00,65.788,65.81,65.763,65.773,1038760000.0
2009-10-23 07:30:00,65.771,65.786,65.733,65.75,1058810000.0
2009-10-23 07:45:00,65.764,65.792,65.742,65.784,1264020000.0
2009-10-23 08:00:00,65.784,65.815,65.764,65.773,843500000.0
2009-10-23 08:15:00,65.774,65.893,65.752,65.893,1400980000.0
2009-10-23 08:30:00,65.904,65.904,65.836,65.876,1356680000.0
2009-10-23 08:45:00,65.883,65.915,65.854,65.858,1275680000.0
2009-10-23 09:00:00,65.866,65.926,65.837,65.857,1300360000.0
2009-10-23 09:15:00,65.866,65.896,65.848,65.867,1373330000.0
2009-10-23 09:30:00,65.886,65.905,65.857,65.859,1341490000.0
2009-10-23 09:45:00,65.888,65.896,65.849,65.885,1166710000.0
2009-10-23 10:00:00,65.896,65.944,65.851,65.944,1156510000.0
2009-10-23 10:15:00,65.945,65.953,65.881,65.905,853240000.0
2009-10-23 10:30:00,65.883,65.891,65.782,65.791,829390000.0
2009-10-23 10:45:00,65.805,65.874,65.781,65.834,901130000.0
2009-10-23 11:00:00,65.847,65.858,65.734,65.745,1281350000.0
2009-10-23 11:15:00,65.758,65.841,65.754,65.836,1304300000.0
2009-10-23 11:30:00,65.844,65.856,65.734,65.749,1052300000.0
2009-10-23 11:45:00,65.779,65.788,65.713,65.738,1085200000.0
2009-10-23 12:00:00,65.753,65.78,65.704,65.735,1021490000.0
2009-10-23 12:15:00,65.743,65.743,65.665,65.696,1287600000.0
2009-10-23 12:30:00,65.706,65.79,65.694,65.755,785480000.0
2009-10-23 12:45:00,65.746,65.8,65.711,65.78,864900000.0
2009-10-23 13:00:00,65.78,65.81,65.725,65.746,1215720000.0
2009-10-23 13:15:00,65.759,65.777,65.712,65.721,1286880000.0
2009-10-23 13:30:00,65.737,65.776,65.714,65.771,1096960000.0
2009-10-23 13:45:00,65.784,65.801,65.736,65.779,1053790000.0
2009-10-23 14:00:00,65.779,65.908,65.754,65.895,1131710000.0
2009-10-23 14:15:00,65.884,65.989,65.864,65.93,1145420000.0
2009-10-23 14:30:00,65.932,65.961,65.888,65.944,1039770000.0
2009-10-23 14:45:00,65.951,65.996,65.907,65.913,1083570000.0
2009-10-23 15:00:00,65.928,65.978,65.843,65.888,1048450000.0
2009-10-23 15:15:00,65.896,65.934,65.872,65.924,1263820000.0
2009-10-23 15:30:00,65.938,65.972,65.875,65.89,1243200000.0
2009-10-23 15:45:00,65.904,65.952,65.854,65.917,1028650000.0
2009-10-23 16:00:00,65.926,66.036,65.833,65.872,1173800000.0
2009-10-23 16:15:00,65.885,65.988,65.849,65.954,1573070000.0
2009-10-23 16:30:00,65.962,65.987,65.906,65.967,1451410000.0
2009-10-23 16:45:00,65.992,65.992,65.922,65.936,1279810000.0
2009-10-23 17:00:00,65.946,65.959,65.896,65.938,1412900000.0
2009-10-23 17:15:00,65.965,65.973,65.901,65.965,1322140000.0
2009-10-23 17:30:00,65.986,65.988,65.904,65.946,1359540000.0
2009-10-23 17:45:00,65.95,65.955,65.914,65.918,1088300000.0
2009-10-23 18:00:00,65.924,65.956,65.865,65.909,1052580000.0
2009-10-23 18:15:00,65.922,65.976,65.898,65.964,936660000.0
2009-10-23 18:30:00,65.985,65.985,65.912,65.919,765350000.0
2009-10-23 18:45:00,65.919,65.984,65.91,65.962,920220000.0
2009-10-23 19:00:00,65.982,66.007,65.944,65.969,1343040000.0
2009-10-23 19:15:00,65.993,66.033,65.934,65.958,1219760000.0
2009-10-23 19:30:00,65.973,65.984,65.926,65.958,1057640000.0
2009-10-23 19:45:00,65.98,66.012,65.94,66.012,1014710000.0
2009-10-23 20:00:00,66.015,66.019,65.955,65.985,998670000.0
2009-10-23 20:15:00,65.996,66.023,65.962,66.007,1335900000.0
2009-10-23 20:30:00,66.015,66.024,65.98,66.008,1045980000.0
2009-10-23 20:45:00,66.016,66.026,65.98,66.018,1186220000.0
2009-10-23 21:00:00,66.016,66.025,65.977,65.997,1252800000.0
2009-10-23 21:15:00,65.997,66.011,65.953,65.972,1090570000.0
2009-10-23 21:30:00,65.98,66.008,65.952,65.995,1398240000.0
2009-10-23 21:45:00,66.006,66.006,65.943,65.974,1443660000.0
2009-10-23 22:00:00,65.98,66.016,65.947,65.987,1138830000.0
2009-10-23 22:15:00,66.009,66.031,65.984,65.992,1265560000.0
2009-10-23 22:30:00,66.014,66.014,65.93,65.973,1481220000.0
2009-10-23 22:45:00,65.983,65.989,65.924,65.938,1200460000.0
2009-10-26 02:00:00,65.909,65.934,65.745,65.796,1212500000.0
2009-10-26 02:15:00,65.8,65.842,65.76,65.806,1037020000.0
2009-10-26 02:30:00,65.809,65.871,65.777,65.87,1043850000.0
2009-10-26 02:45:00,65.886,65.947,65.841,65.856,941010000.0
2009-10-26 03:00:00,65.884,65.933,65.863,65.886,1238570000.0
2009-10-26 03:15:00,65.911,65.914,65.827,65.856,1260720000.0
2009-10-26 03:30:00,65.884,65.891,65.797,65.882,1003200000.0
2009-10-26 03:45:00,65.882,65.918,65.849,65.877,738250000.0
2009-10-26 04:00:00,65.888,65.89,65.781,65.809,982930000.0
2009-10-26 04:15:00,65.814,65.847,65.754,65.818,966070000.0
2009-10-26 04:30:00,65.823,65.871,65.754,65.78,1008380000.0
2009-10-26 04:45:00,65.776,65.82,65.713,65.736,1202490000.0
2009-10-26 05:00:00,65.733,65.812,65.713,65.805,1282010000.0
2009-10-26 05:15:00,65.82,65.849,65.784,65.848,1444110000.0
2009-10-26 05:30:00,65.845,65.865,65.809,65.859,1246780000.0
2009-10-26 05:45:00,65.865,65.867,65.792,65.814,1448290000.0
2009-10-26 06:00:00,65.824,65.882,65.802,65.832,1447580000.0
2009-10-26 06:15:00,65.817,65.844,65.763,65.797,1303410000.0
2009-10-26 06:30:00,65.82,65.835,65.772,65.823,1174290000.0
2009-10-26 06:45:00,65.836,65.848,65.758,65.801,1300000000.0
2009-10-26 07:00:00,65.811,65.824,65.761,65.803,1212960000.0
2009-10-26 07:15:00,65.811,65.846,65.78,65.807,1013610000.0
2009-10-26 07:30:00,65.827,65.9,65.81,65.866,1371980000.0
2009-10-26 07:45:00,65.9,65.93,65.86,65.922,1052220000.0
2009-10-26 08:00:00,65.942,65.953,65.895,65.91,998760000.0
2009-10-26 08:15:00,65.909,65.924,65.864,65.915,1071620000.0
2009-10-26 08:30:00,65.912,65.919,65.864,65.877,1191280000.0
2009-10-26 08:45:00,65.891,65.901,65.846,65.861,1358050000.0
2009-10-26 09:00:00,65.885,65.906,65.853,65.87,908800000.0
2009-10-26 09:15:00,65.886,65.931,65.875,65.911,754220000.0
2009-10-26 09:30:00,65.927,65.951,65.887,65.922,1015180000.0
2009-10-26 09:45:00,65.924,65.936,65.856,65.898,1062540000.0
2009-10-26 10:00:00,65.871,65.95,65.836,65.924,1091250000.0
2009-10-26 10:15:00,65.922,65.931,65.87,65.892,1349570000.0
2009-10-26 10:30:00,65.899,65.918,65.813,65.827,1311530000.0
2009-10-26 10:45:00,65.833,65.842,65.794,65.825,1413360000.0
2009-10-26 11:00:00,65.829,65.87,65.813,65.856,1290930000.0
2009-10-26 11:15:00,65.863,65.883,65.836,65.856,1449680000.0
2009-10-26 11:30:00,65.862,65.883,65.836,65.841,1587190000.0
2009-10-26 11:45:00,65.837,65.856,65.815,65.83,1188180000.0
2009-10-26 12:00:00,65.834,65.868,65.819,65.827,1021700000.0
2009-10-26 12:15:00,65.829,65.864,65.826,65.835,1219220000.0
2009-10-26 12:30:00,65.852,65.905,65.825,65.868,1274480000.0
2009-10-26 12:45:00,65.852,65.867,65.831,65.86,1011220000.0
2009-10-26 13:00:00,65.869,65.932,65.849,65.926,1053720000.0
2009-10-26 13:15:00,65.926,65.931,65.843,65.868,1042650000.0
2009-10-26 13:30:00,65.872,65.875,65.821,65.867,1113810000.0
2009-10-26 13:45:00,65.87,65.95,65.864,65.94,1121070000.0
2009-10-26 14:00:00,65.953,66.006,65.932,65.967,1067820000.0
2009-10-26 14:15:00,65.96,65.974,65.913,65.927,1109760000.0
2009-10-26 14:30:00,65.932,65.96,65.893,65.913,1280550000.0
2009-10-26 14:45:00,65.915,65.972,65.899,65.97,1214560000.0
2009-10-26 15:00:00,65.964,65.994,65.951,65.958,840070000.0
2009-10-26 15:15:00,65.952,65.974,65.93,65.946,781820000.0
2009-10-26 15:30:00,65.952,65.961,65.892,65.908,1282030000.0
2009-10-26 15:45:00,65.918,66.072,65.908,66.06,1006020000.0
2009-10-26 16:00:00,66.055,66.127,66.037,66.127,1077810000.0
2009-10-26 16:15:00,66.126,66.173,66.073,66.167,1012400000.0
2009-10-26 16:30:00,66.165,66.173,66.096,66.104,1317730000.0
2009-10-26 16:45:00,66.111,66.132,66.092,66.094,1257890000.0
2009-10-26 17:00:00,66.101,66.162,66.096,66.143,902980000.0
2009-10-26 17:15:00,66.148,66.161,66.11,66.12,830870000.0
2009-10-26 17:30:00,66.115,66.116,65.932,65.97,870480000.0
2009-10-26 17:45:00,65.97,65.97,65.861,65.885,1171980000.0
2009-10-26 18:00:00,65.88,65.948,65.804,65.916,1162300000.0
2009-10-26 18:15:00,65.91,65.941,65.829,65.84,1361740000.0
2009-10-26 18:30:00,65.842,65.913,65.786,65.907,1369320000.0
2009-10-26 18:45:00,65.921,65.925,65.839,65.876,1330840000.0
2009-10-26 19:00:00,65.885,65.898,65.816,65.819,1280170000.0
2009-10-26 19:15:00,65.823,65.863,65.801,65.813,1356510000.0
2009-10-26 19:30:00,65.819,65.843,65.773,65.843,1374010000.0
2009-10-26 19:45:00,65.841,65.883,65.82,65.869,812350000.0
2009-10-26 20:00:00,65.881,65.881,65.823,65.842,1252930000.0
2009-10-26 20:15:00,65.851,65.855,65.793,65.839,1040840000.0
2009-10-26 20:30:00,65.849,65.861,65.806,65.84,1058080000.0
2009-10-26 20:45:00,65.845,65.876,65.835,65.867,1027220000.0
2009-10-26 21:00:00,65.858,65.864,65.821,65.836,1287550000.0
2009-10-26 21:15:00,65.843,65.864,65.833,65.856,1278620000.0
2009-10-26 21:30:00,65.854,65.875,65.845,65.858,887250000.0
2009-10-26 21:45:00,65.868,66.008,65.85,65.868,703850000.0
2009-10-26 22:00:00,65.878,65.916,65.861,65.89,1260620000.0
2009-10-26 22:15:00,65.902,65.906,65.837,65.906,1273490000.0
2009-10-26 22:30:00,65.914,65.914,65.865,65.906,937080000.0
2009-10-26 22:45:00,65.896,65.908,65.877,65.89,805140000.0
2009-10-26 23:00:00,65.905,65.934,65.87,65.923,1067260000.0
2009-10-26 23:15:00,65.934,65.94,65.869,65.921,682730000.0
2009-10-26 23:30:00,65.899,65.966,65.899,65.949,1253750000.0
2009-10-26 23:45:00,65.966,65.966,65.897,65.929,723700000.0
2009-10-27 00:00:00,65.933,65.96,65.895,65.96,978060000.0
2009-10-27 00:15:00,65.977,65.984,65.942,65.971,1375310000.0
2009-10-27 00:30:00,65.973,65.976,65.881,65.91,961240000.0
2009-10-27 00:45:00,65.914,65.938,65.88,65.917,761980000.0
2009-10-27 01:00:00,65.933,65.948,65.89,65.913,720350000.0
2009-10-27 01:15:00,65.907,65.926,65.852,65.865,1166610000.0
2009-10-27 01:30:00,65.893,65.914,65.838,65.886,1065750000.0
2009-10-27 01:45:00,65.888,65.908,65.804,65.828,990340000.0
2009-10-27 02:00:00,65.833,65.93,65.808,65.913,726470000.0
2009-10-27 02:15:00,65.912,65.931,65.837,65.857,1352600000.0
2009-10-27 02:30:00,65.872,65.892,65.822,65.867,841260000.0
2009-10-27 02:45:00,65.873,65.874,65.762,65.824,967590000.0
2009-10-27 03:00:00,65.825,65.854,65.78,65.813,1369380000.0
2009-10-27 03:15:00,65.819,65.832,65.743,65.814,662040000.0
2009-10-27 03:30:00,65.808,65.82,65.734,65.74,1321050000.0
2009-10-27 03:45:00,65.762,65.778,65.725,65.772,951500000.0
2009-10-27 04:00:00,65.786,65.786,65.73,65.77,1247040000.0
2009-10-27 04:15:00,65.769,65.799,65.746,65.795,860220000.0
2009-10-27 04:30:00,65.798,65.852,65.763,65.815,1120940000.0
2009-10-27 04:45:00,65.814,65.852,65.777,65.835,770460000.0
2009-10-27 05:00:00,65.844,65.887,65.815,65.867,998990000.0
2009-10-27 05:15:00,65.872,65.89,65.82,65.872,1054100000.0
2009-10-27 05:30:00,65.885,65.94,65.847,65.933,1291050000.0
2009-10-27 05:45:00,65.944,65.97,65.877,65.895,1039660000.0
2009-10-27 06:00:00,65.901,65.911,65.853,65.867,1277630000.0
2009-10-27 06:15:00,65.886,65.886,65.81,65.81,1077980000.0
2009-10-27 06:30:00,65.844,65.859,65.806,65.855,931410000.0
2009-10-27 06:45:00,65.861,65.867,65.816,65.863,1161580000.0
2009-10-27 07:00:00,65.856,65.871,65.816,65.858,1125010000.0
2009-10-27 07:15:00,65.849,65.906,65.832,65.867,1024460000.0
2009-10-27 07:30:00,65.882,65.902,65.846,65.866,1206310000.0
2009-10-27 07:45:00,65.874,65.908,65.845,65.883,1315480000.0
2009-10-27 08:00:00,65.893,65.905,65.846,65.864,1075360000.0
2009-10-27 08:15:00,65.872,65.872,65.762,65.79,1026560000.0
2009-10-27 08:30:00,65.818,65.866,65.801,65.84,1151720000.0
2009-10-27 08:45:00,65.875,65.875,65.771,65.832,1121730000.0
2009-10-27 09:00:00,65.834,65.871,65.792,65.827,1034850000.0
2009-10-27 09:15:00,65.865,65.882,65.798,65.864,1203460000.0
2009-10-27 09:30:00,65.88,65.89,65.784,65.832,1583660000.0
2009-10-27 09:45:00,65.833,65.853,65.784,65.818,1454740000.0
2009-10-27 10:00:00,65.826,65.843,65.772,65.825,1269080000.0
2009-10-27 10:15:00,65.823,65.829,65.742,65.742,1419890000.0
2009-10-27 10:30:00,65.778,65.801,65.636,65.636,1289620000.0
2009-10-27 10:45:00,65.655,65.739,65.629,65.701,1364680000.0
2009-10-27 11:00:00,65.732,65.774,65.682,65.752,1020950000.0
2009-10-27 11:15:00,65.748,65.763,65.704,65.72,1042850000.0
2009-10-27 11:30:00,65.743,65.773,65.682,65.737,1014660000.0
2009-10-27 11:45:00,65.731,65.736,65.674,65.714,712990000.0
2009-10-27 12:00:00,65.721,65.751,65.698,65.725,997690000.0
2009-10-27 12:15:00,65.723,65.776,65.706,65.764,1286930000.0
2009-10-27 12:30:00,65.774,65.795,65.747,65.757,1220650000.0
2009-10-27 12:45:00,65.771,65.794,65.729,65.778,1004730000.0
2009-10-27 13:00:00,65.784,65.862,65.743,65.831,1055750000.0
2009-10-27 13:15:00,65.823,65.853,65.789,65.827,1079060000.0
2009-10-27 13:30:00,65.832,65.837,65.735,65.775,1352530000.0
2009-10-27 13:45:00,65.785,65.841,65.763,65.822,964890000.0
2009-10-27 14:00:00,65.837,65.84,65.772,65.797,1120920000.0
2009-10-27 14:15:00,65.811,65.86,65.777,65.821,1070750000.0
2009-10-27 14:30:00,65.854,65.862,65.773,65.827,1068030000.0
2009-10-27 14:45:00,65.843,65.843,65.711,65.831,1079560000.0
2009-10-27 15:00:00,65.825,65.843,65.769,65.798,1151460000.0
2009-10-27 15:15:00,65.807,65.864,65.79,65.818,1026000000.0
2009-10-27 15:30:00,65.834,65.854,65.792,65.816,1081960000.0
2009-10-27 15:45:00,65.83,65.848,65.786,65.827,1015850000.0
2009-10-27 16:00:00,65.772,65.825,65.651,65.725,1306670000.0
2009-10-27 16:15:00,65.725,65.81,65.696,65.776,1385180000.0
2009-10-27 16:30:00,65.79,65.822,65.754,65.78,1263450000.0
2009-10-27 16:45:00,65.816,65.816,65.734,65.741,1200960000.0
2009-10-27 17:00:00,65.777,65.833,65.749,65.804,1132490000.0
2009-10-27 17:15:00,65.82,65.915,65.774,65.833,855830000.0
2009-10-27 17:30:00,65.834,65.872,65.796,65.802,808120000.0
2009-10-27 17:45:00,65.822,65.859,65.776,65.806,846370000.0
2009-10-27 18:00:00,65.817,65.831,65.775,65.813,1308380000.0
2009-10-27 18:15:00,65.825,65.841,65.781,65.836,1293920000.0
2009-10-27 18:30:00,65.843,65.848,65.784,65.814,1065960000.0
2009-10-27 18:45:00,65.789,65.825,65.765,65.806,1016300000.0
2009-10-27 19:00:00,65.8,65.805,65.574,65.619,1097660000.0
2009-10-27 19:15:00,65.631,65.648,65.577,65.603,1192600000.0
2009-10-27 19:30:00,65.622,65.622,65.548,65.595,1143170000.0
2009-10-27 19:45:00,65.623,65.644,65.506,65.564,1109950000.0
2009-10-27 20:00:00,65.563,65.6,65.466,65.504,1014700000.0
2009-10-27 20:15:00,65.527,65.603,65.488,65.579,1183420000.0
2009-10-27 20:30:00,65.604,65.604,65.524,65.558,1159720000.0
2009-10-27 20:45:00,65.574,65.629,65.517,65.621,1204000000.0
2009-10-27 21:00:00,65.613,65.657,65.59,65.625,1191590000.0
2009-10-27 21:15:00,65.635,65.662,65.611,65.648,1206570000.0
2009-10-27 21:30:00,65.664,65.664,65.602,65.645,1271250000.0
2009-10-27 21:45:00,65.654,65.701,65.625,65.684,1448030000.0
2009-10-27 22:00:00,65.701,65.701,65.597,65.647,1467980000.0
2009-10-27 22:15:00,65.664,65.664,65.595,65.624,966490000.0
2009-10-27 22:30:00,65.616,65.646,65.601,65.627,1255090000.0
2009-10-27 22:45:00,65.643,65.666,65.605,65.638,1328770000.0
2009-10-27 23:00:00,65.647,65.673,65.61,65.665,1168690000.0
2009-10-27 23:15:00,65.684,65.69,65.642,65.676,952930000.0
2009-10-27 23:30:00,65.667,65.68,65.627,65.666,631610000.0
2009-10-27 23:45:00,65.666,65.676,65.633,65.667,999740000.0
2009-10-28 00:00:00,65.663,65.665,65.617,65.621,750920000.0
2009-10-28 00:15:00,65.647,65.654,65.599,65.638,931590000.0
2009-10-28 00:30:00,65.637,65.651,65.592,65.617,1209960000.0
2009-10-28 00:45:00,65.608,65.663,65.605,65.655,1088460000.0
2009-10-28 01:00:00,65.646,65.671,65.622,65.638,639200000.0
2009-10-28 01:15:00,65.651,65.651,65.605,65.618,813500000.0
2009-10-28 01:30:00,65.615,65.62,65.496,65.539,1086720000.0
2009-10-28 01:45:00,65.534,65.561,65.481,65.535,1253780000.0
2009-10-28 02:00:00,65.566,65.595,65.525,65.549,734040000.0
2009-10-28 02:15:00,65.583,65.583,65.454,65.503,1337330000.0
2009-10-28 02:30:00,65.503,65.553,65.451,65.469,869690000.0
2009-10-28 02:45:00,65.48,65.484,65.268,65.33,986090000.0
2009-10-28 03:00:00,65.329,65.329,65.184,65.216,1340560000.0
2009-10-28 03:15:00,65.205,65.336,65.163,65.305,693440000.0
2009-10-28 03:30:00,65.314,65.358,65.276,65.346,1322560000.0
2009-10-28 03:45:00,65.342,65.345,65.257,65.325,958230000.0
2009-10-28 04:00:00,65.313,65.359,65.275,65.334,1241570000.0
2009-10-28 04:15:00,65.335,65.335,65.274,65.293,878440000.0
2009-10-28 04:30:00,65.307,65.321,65.252,65.266,1147160000.0
2009-10-28 04:45:00,65.273,65.283,65.204,65.226,776510000.0
2009-10-28 05:00:00,65.217,65.224,65.161,65.209,982700000.0
2009-10-28 05:15:00,65.217,65.249,65.169,65.214,1045130000.0
2009-10-28 05:30:00,65.221,65.247,65.185,65.192,1327660000.0
2009-10-28 05:45:00,65.213,65.213,65.09,65.146,1047650000.0
2009-10-28 06:00:00,65.153,65.153,65.088,65.107,1291390000.0
2009-10-28 06:15:00,65.103,65.111,65.001,65.007,1061710000.0
2009-10-28 06:30:00,65.024,65.061,65.008,65.044,1016110000.0
2009-10-28 06:45:00,65.035,65.076,65.017,65.062,1116420000.0
2009-10-28 07:00:00,65.063,65.112,65.043,65.112,1079730000.0
2009-10-28 07:15:00,65.114,65.114,65.006,65.074,942750000.0
2009-10-28 07:30:00,65.084,65.102,65.033,65.102,1214000000.0
2009-10-28 07:45:00,65.094,65.163,65.066,65.163,1299650000.0
2009-10-28 08:00:00,65.157,65.162,65.095,65.121,1091330000.0
2009-10-28 08:15:00,65.128,65.237,65.102,65.23,1023630000.0
2009-10-28 08:30:00,65.243,65.243,65.154,65.201,1167730000.0
2009-10-28 08:45:00,65.208,65.298,65.182,65.277,1101120000.0
2009-10-28 09:00:00,65.281,65.296,65.172,65.179,1007500000.0
2009-10-28 09:15:00,65.176,65.226,65.158,65.194,1203550000.0
2009-10-28 09:30:00,65.211,65.211,65.068,65.105,1586960000.0
2009-10-28 09:45:00,65.111,65.173,65.101,65.129,1449030000.0
2009-10-28 10:00:00,65.141,65.174,65.053,65.058,1241080000.0
2009-10-28 10:15:00,65.079,65.124,65.074,65.114,1413040000.0
2009-10-28 10:30:00,65.124,65.148,65.087,65.123,1262750000.0
2009-10-28 10:45:00,65.119,65.177,65.102,65.159,1352950000.0
2009-10-28 11:00:00,65.169,65.204,65.059,65.059,1014430000.0
2009-10-28 11:15:00,65.059,65.063,64.897,64.95,1007900000.0
2009-10-28 11:30:00,64.953,64.965,64.862,64.907,1016400000.0
2009-10-28 11:45:00,64.906,64.96,64.865,64.886,703500000.0
2009-10-28 12:00:00,64.888,64.909,64.816,64.834,1015280000.0
2009-10-28 12:15:00,64.843,64.883,64.818,64.858,1308280000.0
2009-10-28 12:30:00,64.851,64.884,64.826,64.837,1194930000.0
2009-10-28 12:45:00,64.847,64.933,64.846,64.916,1021440000.0
2009-10-28 13:00:00,64.916,65.012,64.911,65.001,1034180000.0
2009-10-28 13:15:00,64.993,64.993,64.858,64.892,1069140000.0
2009-10-28 13:30:00,64.911,64.964,64.895,64.91,1371110000.0
2009-10-28 13:45:00,64.919,65.07,64.914,65.048,992080000.0
2009-10-28 14:00:00,65.064,65.144,65.044,65.077,1111690000.0
2009-10-28 14:15:00,65.068,65.082,64.981,65.008,1053700000.0
2009-10-28 14:30:00,65.03,65.059,64.945,65.008,1110950000.0
2009-10-28 14:45:00,65.013,65.09,64.984,65.085,1102280000.0
2009-10-28 15:00:00,65.098,65.132,65.022,65.032,1168970000.0
2009-10-28 15:15:00,65.027,65.043,64.984,65.019,1000590000.0
2009-10-28 15:30:00,65.032,65.093,64.99,65.088,1035560000.0
2009-10-28 15:45:00,65.102,65.125,65.049,65.052,990180000.0
2009-10-28 16:00:00,65.059,65.059,64.951,65.015,1304750000.0
2009-10-28 16:15:00,65.026,65.056,65.004,65.049,1397110000.0
2009-10-28 16:30:00,65.055,65.055,64.997,65.016,1284030000.0
2009-10-28 16:45:00,65.019,65.033,64.913,64.934,1196920000.0
2009-10-28 17:00:00,64.945,65.014,64.922,64.988,1179300000.0
2009-10-28 17:15:00,64.986,65.043,64.982,65.028,876000000.0
2009-10-28 17:30:00,65.032,65.065,65.021,65.028,810130000.0
2009-10-28 17:45:00,65.036,65.036,64.934,64.961,843380000.0
2009-10-28 18:00:00,64.95,64.996,64.927,64.929,1322810000.0
2009-10-28 18:15:00,64.919,64.939,64.839,64.869,1268400000.0
2009-10-28 18:30:00,64.868,64.874,64.554,64.589,1040270000.0
2009-10-28 18:45:00,64.593,64.593,64.465,64.527,1020670000.0
2009-10-28 19:00:00,64.538,64.683,64.526,64.651,1094450000.0
2009-10-28 19:15:00,64.651,64.664,64.551,64.585,1204250000.0
2009-10-28 19:30:00,64.589,64.645,64.567,64.602,1170080000.0
2009-10-28 19:45:00,64.616,64.623,64.585,64.589,978370000.0
2009-10-28 20:00:00,64.594,64.607,64.541,64.583,953600000.0
2009-10-28 20:15:00,64.606,64.606,64.546,64.566,1152570000.0
2009-10-28 20:30:00,64.564,64.63,64.549,64.582,1193010000.0
2009-10-28 20:45:00,64.597,64.644,64.571,64.635,1253590000.0
2009-10-28 21:00:00,64.641,64.744,64.61,64.689,1263960000.0
2009-10-28 21:15:00,64.687,64.704,64.653,64.653,1218370000.0
2009-10-28 21:30:00,64.655,64.687,64.603,64.641,1310530000.0
2009-10-28 21:45:00,64.636,64.659,64.621,64.643,1482500000.0
2009-10-28 22:00:00,64.662,64.673,64.618,64.649,1389370000.0
2009-10-28 22:15:00,64.648,64.666,64.63,64.641,1267610000.0
2009-10-28 22:30:00,64.636,64.642,64.586,64.625,1485010000.0
2009-10-28 22:45:00,64.621,64.631,64.544,64.606,1303930000.0
2009-10-28 23:00:00,64.614,64.617,64.536,64.571,1420510000.0
2009-10-28 23:15:00,64.577,64.599,64.512,64.546,1012810000.0
2009-10-28 23:30:00,64.555,64.563,64.53,64.537,766920000.0
2009-10-28 23:45:00,64.536,64.623,64.512,64.579,1006210000.0
2009-10-29 00:00:00,64.576,64.606,64.538,64.606,720530000.0
2009-10-29 00:15:00,64.618,64.635,64.589,64.622,979350000.0
2009-10-29 00:30:00,64.634,64.637,64.589,64.61,1293970000.0
2009-10-29 00:45:00,64.61,64.637,64.59,64.61,1239590000.0
2009-10-29 01:00:00,64.616,64.662,64.6,64.647,876750000.0
2009-10-29 01:15:00,64.656,64.677,64.632,64.644,826400000.0
2009-10-29 01:30:00,64.634,64.634,64.526,64.547,1013900000.0
2009-10-29 01:45:00,64.559,64.572,64.45,64.458,1229160000.0
2009-10-29 02:00:00,64.499,64.568,64.382,64.413,747130000.0
2009-10-29 02:15:00,64.418,64.447,64.312,64.415,1361970000.0
2009-10-29 02:30:00,64.424,64.456,64.381,64.442,845920000.0
2009-10-29 02:45:00,64.44,64.504,64.431,64.447,983510000.0
2009-10-29 03:00:00,64.457,64.532,64.449,64.527,1349750000.0
2009-10-29 03:15:00,64.534,64.586,64.511,64.551,663890000.0
2009-10-29 03:30:00,64.554,64.554,64.501,64.524,1363250000.0
2009-10-29 03:45:00,64.515,64.524,64.414,64.438,970090000.0
2009-10-29 04:00:00,64.418,64.481,64.386,64.444,1234060000.0
2009-10-29 04:15:00,64.447,64.474,64.424,64.438,885910000.0
2009-10-29 04:30:00,64.455,64.5,64.422,64.474,1191880000.0
2009-10-29 04:45:00,64.477,64.486,64.364,64.37,785320000.0
2009-10-29 05:00:00,64.368,64.395,64.332,64.36,1018390000.0
2009-10-29 05:15:00,64.358,64.361,64.265,64.286,1051030000.0
2009-10-29 05:30:00,64.292,64.329,64.251,64.297,1325880000.0
2009-10-29 05:45:00,64.304,64.332,64.278,64.332,1076200000.0
2009-10-29 06:00:00,64.326,64.348,64.302,64.344,1301600000.0
2009-10-29 06:15:00,64.345,64.356,64.296,64.311,1075350000.0
2009-10-29 06:30:00,64.314,64.335,64.287,64.325,1010980000.0
2009-10-29 06:45:00,64.318,64.352,64.292,64.322,1140850000.0
2009-10-29 07:00:00,64.326,64.365,64.309,64.365,1115430000.0
2009-10-29 07:15:00,64.367,64.43,64.355,64.42,1031430000.0
2009-10-29 07:30:00,64.412,64.453,64.396,64.418,1219230000.0
2009-10-29 07:45:00,64.424,64.462,64.41,64.456,1293620000.0
2009-10-29 08:00:00,64.463,64.463,64.402,64.408,1050600000.0
2009-10-29 08:15:00,64.417,64.453,64.41,64.428,1017360000.0
2009-10-29 08:30:00,64.436,64.445,64.356,64.401,1138410000.0
2009-10-29 08:45:00,64.399,64.474,64.364,64.467,1115280000.0
2009-10-29 09:00:00,64.482,64.583,64.463,64.577,999630000.0
2009-10-29 09:15:00,64.573,64.604,64.51,64.545,1174570000.0
2009-10-29 09:30:00,64.55,64.652,64.524,64.643,1573720000.0
2009-10-29 09:45:00,64.663,64.731,64.635,64.69,1447470000.0
2009-10-29 10:00:00,64.69,64.703,64.602,64.671,1250790000.0
2009-10-29 10:15:00,64.672,64.803,64.644,64.778,1399270000.0
2009-10-29 10:30:00,64.786,64.808,64.722,64.736,1270720000.0
2009-10-29 10:45:00,64.738,64.764,64.707,64.758,1396030000.0
2009-10-29 11:00:00,64.756,64.827,64.735,64.813,984470000.0
2009-10-29 11:15:00,64.797,64.867,64.795,64.828,1028090000.0
2009-10-29 11:30:00,64.832,64.845,64.813,64.836,1000930000.0
2009-10-29 11:45:00,64.835,64.866,64.749,64.794,616030000.0
2009-10-29 12:00:00,64.796,64.798,64.679,64.747,1019430000.0
2009-10-29 12:15:00,64.751,64.765,64.722,64.765,1301770000.0
2009-10-29 12:30:00,64.766,64.815,64.743,64.787,1210330000.0
2009-10-29 12:45:00,64.785,64.813,64.75,64.757,1000510000.0
2009-10-29 13:00:00,64.763,64.835,64.736,64.823,1040200000.0
2009-10-29 13:15:00,64.831,64.843,64.788,64.817,1043020000.0
2009-10-29 13:30:00,64.814,64.824,64.724,64.767,1344830000.0
2009-10-29 13:45:00,64.784,64.806,64.762,64.806,990800000.0
2009-10-29 14:00:00,64.807,64.807,64.761,64.789,1136450000.0
2009-10-29 14:15:00,64.795,64.806,64.752,64.758,1071310000.0
2009-10-29 14:30:00,64.853,65.238,64.705,65.164,1091140000.0
2009-10-29 14:45:00,65.188,65.288,65.167,65.275,1107100000.0
2009-10-29 15:00:00,65.28,65.46,65.202,65.299,1160580000.0
2009-10-29 15:15:00,65.308,65.327,65.134,65.213,1024740000.0
2009-10-29 15:30:00,65.219,65.281,65.186,65.205,1057640000.0
2009-10-29 15:45:00,65.212,65.217,65.158,65.182,1022970000.0
2009-10-29 16:00:00,65.198,65.303,65.184,65.295,1326210000.0
2009-10-29 16:15:00,65.289,65.303,65.226,65.264,1443250000.0
2009-10-29 16:30:00,65.269,65.294,65.222,65.239,1271530000.0
2009-10-29 16:45:00,65.239,65.28,65.211,65.28,1199250000.0
2009-10-29 17:00:00,65.286,65.342,65.255,65.324,1156290000.0
2009-10-29 17:15:00,65.323,65.371,65.302,65.343,864220000.0
2009-10-29 17:30:00,65.355,65.393,65.311,65.311,807470000.0
2009-10-29 17:45:00,65.331,65.39,65.325,65.352,873950000.0
2009-10-29 18:00:00,65.362,65.384,65.308,65.325,1309080000.0
2009-10-29 18:15:00,65.327,65.338,65.302,65.312,1293300000.0
2009-10-29 18:30:00,65.327,65.375,65.291,65.368,1037170000.0
2009-10-29 18:45:00,65.379,65.385,65.319,65.338,1022010000.0
2009-10-29 19:00:00,65.346,65.502,65.312,65.465,1111980000.0
2009-10-29 19:15:00,65.463,65.463,65.305,65.356,1196600000.0
2009-10-29 19:30:00,65.369,65.387,65.352,65.367,1164160000.0
2009-10-29 19:45:00,65.386,65.448,65.375,65.439,1092490000.0
2009-10-29 20:00:00,65.446,65.462,65.411,65.44,1027140000.0
2009-10-29 20:15:00,65.44,65.471,65.427,65.471,1159320000.0
2009-10-29 20:30:00,65.483,65.498,65.433,65.452,1170750000.0
2009-10-29 20:45:00,65.456,65.484,65.442,65.465,1245390000.0
2009-10-29 21:00:00,65.46,65.47,65.371,65.386,1270720000.0
2009-10-29 21:15:00,65.393,65.455,65.391,65.429,1206590000.0
2009-10-29 21:30:00,65.435,65.475,65.417,65.444,1265710000.0
2009-10-29 21:45:00,65.446,65.446,65.4,65.413,1447100000.0
2009-10-29 22:00:00,65.431,65.447,65.408,65.437,1421940000.0
2009-10-29 22:15:00,65.435,65.447,65.392,65.397,1239010000.0
2009-10-29 22:30:00,65.404,65.416,65.377,65.378,1453770000.0
2009-10-29 22:45:00,65.375,65.394,65.329,65.365,1265490000.0
2009-10-29 23:00:00,65.376,65.398,65.355,65.38,1376800000.0
2009-10-29 23:15:00,65.386,65.408,65.36,65.374,875710000.0
2009-10-29 23:30:00,65.385,65.408,65.374,65.39,925670000.0
2009-10-29 23:45:00,65.396,65.443,65.377,65.404,1067910000.0
2009-10-30 00:00:00,65.423,65.423,65.388,65.407,625410000.0
2009-10-30 00:15:00,65.408,65.424,65.369,65.382,913740000.0
2009-10-30 00:30:00,65.396,65.438,65.373,65.399,951460000.0
2009-10-30 00:45:00,65.4,65.464,65.398,65.429,1248680000.0
2009-10-30 01:00:00,65.442,65.443,65.327,65.333,899290000.0
2009-10-30 01:15:00,65.353,65.408,65.341,65.382,816940000.0
2009-10-30 01:30:00,65.373,65.493,65.354,65.47,1074790000.0
2009-10-30 01:45:00,65.473,65.487,65.405,65.477,1282240000.0
2009-10-30 02:00:00,65.468,65.468,65.337,65.403,765310000.0
2009-10-30 02:15:00,65.42,65.42,65.302,65.325,1343160000.0
2009-10-30 02:30:00,65.334,65.361,65.296,65.358,831940000.0
2009-10-30 02:45:00,65.347,65.412,65.311,65.375,974310000.0
2009-10-30 03:00:00,65.368,65.38,65.272,65.303,1347310000.0
2009-10-30 03:15:00,65.308,65.356,65.293,65.349,640490000.0
2009-10-30 03:30:00,65.358,65.413,65.352,65.408,1356100000.0
2009-10-30 03:45:00,65.418,65.447,65.408,65.434,946850000.0
2009-10-30 04:00:00,65.435,65.443,65.359,65.377,1230600000.0
2009-10-30 04:15:00,65.377,65.377,65.306,65.346,868440000.0
2009-10-30 04:30:00,65.343,65.372,65.33,65.347,1120260000.0
2009-10-30 04:45:00,65.354,65.365,65.321,65.353,741260000.0
2009-10-30 05:00:00,65.361,65.366,65.331,65.356,974180000.0
2009-10-30 05:15:00,65.357,65.396,65.339,65.384,939710000.0
2009-10-30 05:30:00,65.377,65.414,65.363,65.387,1075070000.0
2009-10-30 05:45:00,65.404,65.404,65.335,65.337,1054380000.0
2009-10-30 06:00:00,65.342,65.355,65.32,65.328,1183850000.0
2009-10-30 06:15:00,65.323,65.323,65.274,65.295,1017280000.0
2009-10-30 06:30:00,65.298,65.307,65.233,65.24,1014190000.0
2009-10-30 06:45:00,65.254,65.254,65.192,65.227,1124050000.0
2009-10-30 07:00:00,65.226,65.248,65.218,65.247,1104850000.0
2009-10-30 07:15:00,65.244,65.248,65.211,65.22,922020000.0
2009-10-30 07:30:00,65.236,65.238,65.162,65.167,1181400000.0
2009-10-30 07:45:00,65.17,65.17,65.096,65.127,1310920000.0
2009-10-30 08:00:00,65.124,65.15,65.046,65.05,1065760000.0
2009-10-30 08:15:00,65.048,65.065,65.003,65.036,1061620000.0
2009-10-30 08:30:00,65.041,65.123,64.987,65.046,1167360000.0
2009-10-30 08:45:00,65.05,65.143,65.034,65.109,1110940000.0
2009-10-30 09:00:00,65.122,65.122,65.047,65.092,1036360000.0
2009-10-30 09:15:00,65.09,65.192,65.085,65.165,1221880000.0
2009-10-30 09:30:00,65.175,65.258,65.166,65.191,1573000000.0
2009-10-30 09:45:00,65.189,65.213,65.133,65.189,1461270000.0
2009-10-30 10:00:00,65.193,65.195,65.109,65.11,1245360000.0
2009-10-30 10:15:00,65.123,65.143,65.039,65.069,1419450000.0
2009-10-30 10:30:00,65.063,65.086,65.021,65.061,1278160000.0
2009-10-30 10:45:00,65.076,65.091,65.041,65.077,1362960000.0
2009-10-30 11:00:00,65.077,65.087,65.002,65.066,1000090000.0
2009-10-30 11:15:00,65.074,65.142,65.037,65.04,1024730000.0
2009-10-30 11:30:00,65.039,65.073,64.995,65.037,1024970000.0
2009-10-30 11:45:00,65.048,65.086,65.027,65.085,679320000.0
2009-10-30 12:00:00,65.09,65.119,65.002,65.009,1026240000.0
2009-10-30 12:15:00,65.022,65.111,65.005,65.059,1330270000.0
2009-10-30 12:30:00,65.059,65.072,65.011,65.05,1201420000.0
2009-10-30 12:45:00,65.053,65.104,65.026,65.093,1003210000.0
2009-10-30 13:00:00,65.096,65.115,65.015,65.056,1034400000.0
2009-10-30 13:15:00,65.065,65.132,65.051,65.127,1077130000.0
2009-10-30 13:30:00,65.141,65.182,65.11,65.132,1336370000.0
2009-10-30 13:45:00,65.132,65.207,65.114,65.195,1011120000.0
2009-10-30 14:00:00,65.189,65.264,65.184,65.249,1151070000.0
2009-10-30 14:15:00,65.256,65.273,65.108,65.139,1051330000.0
2009-10-30 14:30:00,65.135,65.189,65.107,65.188,1086490000.0
2009-10-30 14:45:00,65.188,65.189,65.06,65.084,1085590000.0
2009-10-30 15:00:00,65.072,65.077,64.954,65.032,1172890000.0
2009-10-30 15:15:00,65.028,65.099,65.023,65.079,1024230000.0
2009-10-30 15:30:00,65.087,65.148,65.024,65.139,968180000.0
2009-10-30 15:45:00,65.113,65.165,65.069,65.077,918460000.0
2009-10-30 16:00:00,65.098,65.144,65.076,65.106,1327670000.0
2009-10-30 16:15:00,65.105,65.135,65.075,65.134,1417800000.0
2009-10-30 16:30:00,65.136,65.139,65.074,65.096,1305500000.0
2009-10-30 16:45:00,65.095,65.125,65.06,65.116,1197900000.0
2009-10-30 17:00:00,65.125,65.137,64.857,64.871,1167660000.0
2009-10-30 17:15:00,64.856,64.891,64.701,64.703,862130000.0
2009-10-30 17:30:00,64.72,64.754,64.634,64.746,834220000.0
2009-10-30 17:45:00,64.753,64.789,64.614,64.692,863470000.0
2009-10-30 18:00:00,64.688,64.753,64.624,64.716,1317090000.0
2009-10-30 18:15:00,64.726,64.727,64.537,64.62,1284960000.0
2009-10-30 18:30:00,64.598,64.633,64.573,64.588,1078360000.0
2009-10-30 18:45:00,64.606,64.606,64.473,64.487,1026350000.0
2009-10-30 19:00:00,64.486,64.524,64.475,64.492,1162700000.0
2009-10-30 19:15:00,64.495,64.506,64.202,64.276,1222630000.0
2009-10-30 19:30:00,64.293,64.33,64.203,64.239,1207140000.0
2009-10-30 19:45:00,64.253,64.276,64.189,64.227,1106900000.0
2009-10-30 20:00:00,64.235,64.327,64.21,64.327,1034250000.0
2009-10-30 20:15:00,64.315,64.323,64.23,64.23,1155640000.0
2009-10-30 20:30:00,64.248,64.248,64.168,64.195,1169270000.0
2009-10-30 20:45:00,64.202,64.256,64.163,64.217,1233270000.0
2009-10-30 21:00:00,64.209,64.212,64.148,64.168,1259160000.0
2009-10-30 21:15:00,64.189,64.198,64.12,64.178,1198000000.0
2009-10-30 21:30:00,64.182,64.247,64.151,64.223,1266540000.0
2009-10-30 21:45:00,64.245,64.25,64.167,64.184,1453120000.0
2009-10-30 22:00:00,64.184,64.184,64.134,64.167,1466400000.0
2009-10-30 22:15:00,64.183,64.25,64.117,64.229,1226530000.0
2009-10-30 22:30:00,64.245,64.247,64.148,64.155,1445290000.0
2009-10-30 22:45:00,64.16,64.328,64.13,64.238,1258070000.0
2009-11-02 02:00:00,63.897,64.031,63.885,63.985,1234280000.0
2009-11-02 02:15:00,63.996,64.113,63.971,64.075,1106490000.0
2009-11-02 02:30:00,64.093,64.187,64.038,64.146,1038970000.0
2009-11-02 02:45:00,64.167,64.252,64.136,64.219,926410000.0
2009-11-02 03:00:00,64.248,64.272,64.156,64.177,1253200000.0
2009-11-02 03:15:00,64.163,64.163,64.085,64.119,1261000000.0
2009-11-02 03:30:00,64.13,64.14,64.07,64.129,982380000.0
2009-11-02 03:45:00,64.131,64.134,64.034,64.05,740160000.0
2009-11-02 04:00:00,64.059,64.074,64.021,64.073,1049110000.0
2009-11-02 04:15:00,64.066,64.176,64.06,64.156,1015730000.0
2009-11-02 04:30:00,64.153,64.21,64.143,64.197,1052310000.0
2009-11-02 04:45:00,64.204,64.224,64.154,64.161,1408410000.0
2009-11-02 05:00:00,64.177,64.212,64.146,64.191,1324970000.0
2009-11-02 05:15:00,64.196,64.272,64.149,64.269,1497130000.0
2009-11-02 05:30:00,64.291,64.402,64.276,64.372,1260500000.0
2009-11-02 05:45:00,64.369,64.378,64.282,64.299,1504710000.0
2009-11-02 06:00:00,64.313,64.35,64.274,64.331,1446360000.0
2009-11-02 06:15:00,64.344,64.411,64.329,64.352,1271760000.0
2009-11-02 06:30:00,64.35,64.353,64.287,64.297,1222000000.0
2009-11-02 06:45:00,64.305,64.322,64.257,64.289,1262210000.0
2009-11-02 07:00:00,64.293,64.293,64.201,64.241,1250130000.0
2009-11-02 07:15:00,64.25,64.254,64.184,64.231,1179290000.0
2009-11-02 07:30:00,64.243,64.258,64.215,64.241,1175600000.0
2009-11-02 07:45:00,64.238,64.343,64.208,64.321,1027960000.0
2009-11-02 08:00:00,64.313,64.348,64.274,64.335,1092920000.0
2009-11-02 08:15:00,64.343,64.353,64.262,64.284,1156460000.0
2009-11-02 08:30:00,64.276,64.361,64.257,64.304,1195790000.0
2009-11-02 08:45:00,64.316,64.343,64.295,64.326,1112740000.0
2009-11-02 09:00:00,64.325,64.35,64.272,64.332,1026420000.0
2009-11-02 09:15:00,64.351,64.383,64.3,64.342,1044250000.0
2009-11-02 09:30:00,64.354,64.365,64.314,64.332,1291460000.0
2009-11-02 09:45:00,64.344,64.405,64.325,64.385,1288270000.0
2009-11-02 10:00:00,64.368,64.477,64.345,64.375,861510000.0
2009-11-02 10:15:00,64.39,64.483,64.365,64.452,807970000.0
2009-11-02 10:30:00,64.464,64.495,64.404,64.479,866600000.0
2009-11-02 10:45:00,64.487,64.568,64.445,64.518,1150220000.0
2009-11-02 11:00:00,64.525,64.527,64.443,64.479,1192290000.0
2009-11-02 11:15:00,64.482,64.485,64.385,64.433,1250610000.0
2009-11-02 11:30:00,64.438,64.471,64.389,64.433,1406900000.0
2009-11-02 11:45:00,64.443,64.468,64.396,64.454,1283740000.0
2009-11-02 12:00:00,64.469,64.497,64.432,64.435,1025370000.0
2009-11-02 12:15:00,64.448,64.464,64.405,64.425,1060820000.0
2009-11-02 12:30:00,64.442,64.445,64.375,64.412,1020120000.0
2009-11-02 12:45:00,64.419,64.419,64.351,64.365,1119340000.0
2009-11-02 13:00:00,64.378,64.378,64.232,64.251,1094910000.0
2009-11-02 13:15:00,64.252,64.272,64.179,64.233,1073480000.0
2009-11-02 13:30:00,64.245,64.263,64.195,64.234,1043740000.0
2009-11-02 13:45:00,64.236,64.296,64.229,64.247,1113120000.0
2009-11-02 14:00:00,64.233,64.284,64.222,64.235,870400000.0
2009-11-02 14:15:00,64.23,64.248,64.163,64.206,1376090000.0
2009-11-02 14:30:00,64.208,64.23,64.174,64.216,1093640000.0
2009-11-02 14:45:00,64.235,64.302,64.223,64.278,1039680000.0
2009-11-02 15:00:00,64.285,64.3,64.255,64.286,1012280000.0
2009-11-02 15:15:00,64.283,64.296,64.262,64.292,1207140000.0
2009-11-02 15:30:00,64.295,64.342,64.289,64.325,1312280000.0
2009-11-02 15:45:00,64.343,64.393,64.311,64.351,1076070000.0
2009-11-02 16:00:00,64.365,64.389,64.296,64.326,684690000.0
2009-11-02 16:15:00,64.315,64.348,64.29,64.336,1025640000.0
2009-11-02 16:30:00,64.34,64.393,64.331,64.354,1021960000.0
2009-11-02 16:45:00,64.365,64.447,64.321,64.427,1020230000.0
2009-11-02 17:00:00,64.426,64.87,64.42,64.654,1432260000.0
2009-11-02 17:15:00,64.686,64.8,64.663,64.758,1279660000.0
2009-11-02 17:30:00,64.756,64.859,64.745,64.778,1454180000.0
2009-11-02 17:45:00,64.785,64.788,64.703,64.721,1276780000.0
2009-11-02 18:00:00,64.718,64.751,64.656,64.738,1457140000.0
2009-11-02 18:15:00,64.735,64.864,64.714,64.8,1610090000.0
2009-11-02 18:30:00,64.821,64.822,64.77,64.801,1209410000.0
2009-11-02 18:45:00,64.802,64.812,64.772,64.797,1000390000.0
2009-11-02 19:00:00,64.81,64.812,64.712,64.741,1103630000.0
2009-11-02 19:15:00,64.747,64.747,64.645,64.69,1150300000.0
2009-11-02 19:30:00,64.707,64.707,64.546,64.577,1040240000.0
2009-11-02 19:45:00,64.588,64.632,64.487,64.505,1043840000.0
2009-11-02 20:00:00,64.502,64.51,64.382,64.416,1301410000.0
2009-11-02 20:15:00,64.439,64.471,64.355,64.463,1192900000.0
2009-11-02 20:30:00,64.464,64.481,64.411,64.458,974140000.0
2009-11-02 20:45:00,64.483,64.516,64.441,64.48,1086630000.0
2009-11-02 21:00:00,64.489,64.51,64.444,64.5,1140360000.0
2009-11-02 21:15:00,64.496,64.526,64.453,64.524,1014140000.0
2009-11-02 21:30:00,64.527,64.539,64.472,64.506,1053520000.0
2009-11-02 21:45:00,64.503,64.54,64.481,64.527,1274940000.0
2009-11-02 22:00:00,64.536,64.552,64.489,64.533,973410000.0
2009-11-02 22:15:00,64.532,64.544,64.498,64.512,1321810000.0
2009-11-02 22:30:00,64.502,64.54,64.467,64.531,1031770000.0
2009-11-02 22:45:00,64.542,64.547,64.47,64.492,1032610000.0
2009-11-02 23:00:00,64.499,64.499,64.442,64.466,703080000.0
2009-11-02 23:15:00,64.481,64.482,64.44,64.446,1115970000.0
2009-11-02 23:30:00,64.467,64.477,64.437,64.467,787000000.0
2009-11-02 23:45:00,64.464,64.478,64.383,64.383,1207590000.0
2009-11-03 00:00:00,64.411,64.453,64.369,64.436,854150000.0
2009-11-03 00:15:00,64.439,64.484,64.425,64.476,1385900000.0
2009-11-03 00:30:00,64.484,64.507,64.464,64.499,613000000.0
2009-11-03 00:45:00,64.505,64.56,64.487,64.551,1401590000.0
2009-11-03 01:00:00,64.572,64.596,64.538,64.545,1015310000.0
2009-11-03 01:15:00,64.561,64.581,64.522,64.561,849810000.0
2009-11-03 01:30:00,64.577,64.601,64.541,64.567,1392060000.0
2009-11-03 01:45:00,64.568,64.609,64.555,64.603,722190000.0
2009-11-03 02:00:00,64.59,64.742,64.582,64.717,833720000.0
2009-11-03 02:15:00,64.713,64.755,64.645,64.696,1050780000.0
2009-11-03 02:30:00,64.695,64.715,64.658,64.678,1148400000.0
2009-11-03 02:45:00,64.672,64.695,64.629,64.695,761000000.0
2009-11-03 03:00:00,64.694,64.694,64.537,64.623,766540000.0
2009-11-03 03:15:00,64.621,64.628,64.546,64.593,1101560000.0
2009-11-03 03:30:00,64.625,64.691,64.554,64.691,1240060000.0
2009-11-03 03:45:00,64.685,64.708,64.637,64.669,955940000.0
2009-11-03 04:00:00,64.66,64.666,64.594,64.626,1337470000.0
2009-11-03 04:15:00,64.635,64.635,64.563,64.598,764920000.0
2009-11-03 04:30:00,64.615,64.661,64.574,64.613,1194540000.0
2009-11-03 04:45:00,64.604,64.658,64.574,64.611,1071030000.0
2009-11-03 05:00:00,64.637,64.664,64.601,64.664,935870000.0
2009-11-03 05:15:00,64.656,64.682,64.532,64.566,963140000.0
2009-11-03 05:30:00,64.592,64.649,64.489,64.616,1096710000.0
2009-11-03 05:45:00,64.615,64.633,64.544,64.564,278180000.0
2009-11-03 06:00:00,64.564,64.566,64.512,64.538,189410000.0
2009-11-03 06:15:00,64.539,64.583,64.508,64.539,221220000.0
2009-11-03 06:30:00,64.535,64.542,64.465,64.518,210210000.0
2009-11-03 06:45:00,64.524,64.527,64.453,64.492,226770000.0
2009-11-03 07:00:00,64.495,64.584,64.459,64.584,206040000.0
2009-11-03 07:15:00,64.589,64.589,64.502,64.546,208450000.0
2009-11-03 07:30:00,64.541,64.551,64.506,64.523,172220000.0
2009-11-03 07:45:00,64.545,64.576,64.512,64.556,199310000.0
2009-11-03 08:00:00,64.576,64.576,64.482,64.511,207980000.0
2009-11-03 08:15:00,64.519,64.556,64.491,64.539,207120000.0
2009-11-03 08:30:00,64.546,64.546,64.478,64.511,152050000.0
2009-11-03 08:45:00,64.517,64.528,64.461,64.519,214550000.0
2009-11-03 09:00:00,64.514,64.529,64.421,64.447,212130000.0
2009-11-03 09:15:00,64.446,64.446,64.332,64.381,232740000.0
2009-11-03 09:30:00,64.343,64.399,64.3,64.334,204320000.0
2009-11-03 09:45:00,64.333,64.355,64.289,64.352,213270000.0
2009-11-03 10:00:00,64.34,64.369,64.281,64.309,232110000.0
2009-11-03 10:15:00,64.31,64.328,64.259,64.278,234410000.0
2009-11-03 10:30:00,64.265,64.265,64.141,64.163,235090000.0
2009-11-03 10:45:00,64.181,64.273,64.149,64.215,232330000.0
2009-11-03 11:00:00,64.226,64.273,64.158,64.222,231840000.0
2009-11-03 11:15:00,64.228,64.239,64.164,64.176,208690000.0
2009-11-03 11:30:00,64.185,64.213,64.134,64.18,239140000.0
2009-11-03 11:45:00,64.192,64.192,64.052,64.072,251550000.0
2009-11-03 12:00:00,64.09,64.141,64.048,64.086,208760000.0
2009-11-03 12:15:00,64.108,64.183,64.073,64.162,225840000.0
2009-11-03 12:30:00,64.183,64.255,64.14,64.254,240010000.0
2009-11-03 12:45:00,64.24,64.271,64.169,64.247,214700000.0
2009-11-03 13:00:00,64.252,64.252,64.096,64.124,195170000.0
2009-11-03 13:15:00,64.135,64.171,64.095,64.147,238190000.0
2009-11-03 13:30:00,64.158,64.183,64.129,64.158,210980000.0
2009-11-03 13:45:00,64.156,64.203,64.115,64.136,226040000.0
2009-11-03 14:00:00,64.141,64.252,64.124,64.235,235170000.0
2009-11-03 14:15:00,64.245,64.321,64.215,64.309,205010000.0
2009-11-03 14:30:00,64.312,64.404,64.272,64.319,1219920000.0
2009-11-03 14:45:00,64.343,64.345,64.218,64.3,1318120000.0
2009-11-03 15:00:00,64.306,64.38,64.275,64.329,1228490000.0
2009-11-03 15:15:00,64.326,64.391,64.301,64.325,1338980000.0
2009-11-03 15:30:00,64.353,64.358,64.244,64.277,1595640000.0
2009-11-03 15:45:00,64.282,64.305,64.203,64.26,1315520000.0
2009-11-03 16:00:00,64.272,64.328,64.247,64.287,1195650000.0
2009-11-03 16:15:00,64.295,64.368,64.264,64.36,1437080000.0
2009-11-03 16:30:00,64.361,64.379,64.282,64.351,1267920000.0
2009-11-03 16:45:00,64.358,64.456,64.313,64.422,1285960000.0
2009-11-03 17:00:00,64.44,64.539,64.368,64.397,1138630000.0
2009-11-03 17:15:00,64.415,64.432,64.352,64.352,856870000.0
2009-11-03 17:30:00,64.378,64.468,64.354,64.451,902200000.0
2009-11-03 17:45:00,64.465,64.473,64.387,64.426,848080000.0
2009-11-03 18:00:00,64.421,64.437,64.308,64.371,1246670000.0
2009-11-03 18:15:00,64.371,64.419,64.335,64.387,1323380000.0
2009-11-03 18:30:00,64.402,64.402,64.322,64.347,1083340000.0
2009-11-03 18:45:00,64.351,64.386,64.298,64.364,1037330000.0
2009-11-03 19:00:00,64.368,64.379,64.335,64.373,1161900000.0
2009-11-03 19:15:00,64.37,64.381,64.293,64.306,1192520000.0
2009-11-03 19:30:00,64.314,64.413,64.287,64.399,984320000.0
2009-11-03 19:45:00,64.414,64.415,64.382,64.387,1011580000.0
2009-11-03 20:00:00,64.394,64.434,64.352,64.421,1139320000.0
2009-11-03 20:15:00,64.433,64.433,64.352,64.361,801330000.0
2009-11-03 20:30:00,64.373,64.436,64.307,64.436,1302660000.0
2009-11-03 20:45:00,64.443,64.479,64.414,64.447,1112210000.0
2009-11-03 21:00:00,64.466,64.488,64.415,64.433,1266260000.0
2009-11-03 21:15:00,64.449,64.543,64.391,64.463,1212180000.0
2009-11-03 21:30:00,64.484,64.5,64.452,64.473,1240510000.0
2009-11-03 21:45:00,64.491,64.516,64.459,64.482,1535460000.0
2009-11-03 22:00:00,64.49,64.49,64.416,64.458,1453200000.0
2009-11-03 22:15:00,64.474,64.495,64.436,64.45,1226570000.0
2009-11-03 22:30:00,64.482,64.516,64.453,64.503,1418810000.0
2009-11-03 22:45:00,64.5,64.513,64.463,64.482,1266590000.0
2009-11-03 23:00:00,64.506,64.516,64.471,64.514,1371330000.0
2009-11-03 23:15:00,64.515,64.522,64.481,64.487,1037730000.0
2009-11-03 23:30:00,64.502,64.502,64.433,64.449,986250000.0
2009-11-03 23:45:00,64.476,64.505,64.45,64.484,1009810000.0
2009-11-04 00:00:00,64.533,64.533,64.439,64.455,575930000.0
2009-11-04 00:15:00,64.488,64.503,64.451,64.483,1009330000.0
2009-11-04 00:30:00,64.476,64.494,64.452,64.463,1205900000.0
2009-11-04 00:45:00,64.493,64.506,64.449,64.464,1289030000.0
2009-11-04 01:00:00,64.48,64.48,64.42,64.464,956760000.0
2009-11-04 01:15:00,64.473,64.516,64.458,64.515,1058080000.0
2009-11-04 01:30:00,64.523,64.581,64.484,64.497,916600000.0
2009-11-04 01:45:00,64.508,64.547,64.494,64.546,1290660000.0
2009-11-04 02:00:00,64.567,64.567,64.495,64.525,805340000.0
2009-11-04 02:15:00,64.534,64.534,64.409,64.436,1099170000.0
2009-11-04 02:30:00,64.439,64.439,64.336,64.426,1267000000.0
2009-11-04 02:45:00,64.431,64.431,64.286,64.32,812960000.0
2009-11-04 03:00:00,64.356,64.428,64.326,64.362,799050000.0
2009-11-04 03:15:00,64.393,64.408,64.343,64.405,1137930000.0
2009-11-04 03:30:00,64.404,64.456,64.381,64.428,1357520000.0
2009-11-04 03:45:00,64.416,64.418,64.348,64.403,1013830000.0
2009-11-04 04:00:00,64.401,64.416,64.357,64.381,1347160000.0
2009-11-04 04:15:00,64.402,64.402,64.354,64.377,945080000.0
2009-11-04 04:30:00,64.385,64.404,64.356,64.39,1196540000.0
2009-11-04 04:45:00,64.404,64.449,64.375,64.426,1037800000.0
2009-11-04 05:00:00,64.428,64.445,64.394,64.418,1003350000.0
2009-11-04 05:15:00,64.434,64.456,64.401,64.431,1012260000.0
2009-11-04 05:30:00,64.451,64.462,64.404,64.445,1163180000.0
2009-11-04 05:45:00,64.442,64.469,64.424,64.43,271140000.0
2009-11-04 06:00:00,64.463,64.463,64.42,64.433,206650000.0
2009-11-04 06:15:00,64.46,64.472,64.399,64.42,203990000.0
2009-11-04 06:30:00,64.493,64.497,64.42,64.46,215880000.0
2009-11-04 06:45:00,64.468,64.492,64.416,64.467,213690000.0
2009-11-04 07:00:00,64.475,64.552,64.475,64.523,236420000.0
2009-11-04 07:15:00,64.531,64.594,64.514,64.569,215610000.0
2009-11-04 07:30:00,64.581,64.615,64.562,64.602,224000000.0
2009-11-04 07:45:00,64.611,64.614,64.555,64.593,195350000.0
2009-11-04 08:00:00,64.613,64.613,64.556,64.565,212800000.0
2009-11-04 08:15:00,64.559,64.616,64.555,64.585,203440000.0
2009-11-04 08:30:00,64.594,64.633,64.569,64.614,197800000.0
2009-11-04 08:45:00,64.626,64.744,64.588,64.697,239200000.0
2009-11-04 09:00:00,64.704,64.72,64.626,64.67,219560000.0
2009-11-04 09:15:00,64.675,64.791,64.66,64.768,236590000.0
2009-11-04 09:30:00,64.764,64.767,64.638,64.709,208840000.0
2009-11-04 09:45:00,64.705,64.719,64.653,64.706,209500000.0
2009-11-04 10:00:00,64.723,64.772,64.689,64.762,249230000.0
2009-11-04 10:15:00,64.76,64.839,64.746,64.833,206430000.0
2009-11-04 10:30:00,64.853,64.939,64.839,64.899,213350000.0
2009-11-04 10:45:00,64.918,64.921,64.857,64.857,222220000.0
2009-11-04 11:00:00,64.882,64.886,64.82,64.843,232970000.0
2009-11-04 11:15:00,64.83,64.874,64.814,64.852,226360000.0
2009-11-04 11:30:00,64.866,65.01,64.832,64.959,218120000.0
2009-11-04 11:45:00,64.992,65.081,64.957,65.059,219670000.0
2009-11-04 12:00:00,65.047,65.053,64.969,65.006,218920000.0
2009-11-04 12:15:00,65.017,65.068,64.975,65.068,216260000.0
2009-11-04 12:30:00,65.073,65.112,64.992,65.001,225000000.0
2009-11-04 12:45:00,64.985,65.073,64.979,65.056,207900000.0
2009-11-04 13:00:00,65.062,65.082,64.931,64.964,236920000.0
2009-11-04 13:15:00,64.966,65.023,64.932,64.991,215440000.0
2009-11-04 13:30:00,64.99,64.993,64.898,64.921,191370000.0
2009-11-04 13:45:00,64.913,64.996,64.886,64.99,226420000.0
2009-11-04 14:00:00,65.004,65.017,64.952,64.98,211120000.0
2009-11-04 14:15:00,64.999,65.012,64.962,65.003,202190000.0
2009-11-04 14:30:00,65.0,65.053,64.981,65.012,1085190000.0
2009-11-04 14:45:00,65.025,65.08,65.002,65.062,1304690000.0
2009-11-04 15:00:00,65.066,65.111,65.03,65.085,1234070000.0
2009-11-04 15:15:00,65.099,65.117,65.011,65.056,1361450000.0
2009-11-04 15:30:00,65.063,65.069,64.95,64.955,1624330000.0
2009-11-04 15:45:00,64.965,65.003,64.932,64.965,1295910000.0
2009-11-04 16:00:00,64.966,64.968,64.905,64.957,1170140000.0
2009-11-04 16:15:00,64.952,65.028,64.933,64.987,1429960000.0
2009-11-04 16:30:00,64.996,65.019,64.947,64.967,1256770000.0
2009-11-04 16:45:00,64.972,65.039,64.926,65.019,1290920000.0
2009-11-04 17:00:00,65.012,65.034,64.856,64.867,1136440000.0
2009-11-04 17:15:00,64.874,64.919,64.861,64.904,854680000.0
2009-11-04 17:30:00,64.901,64.963,64.885,64.934,908320000.0
2009-11-04 17:45:00,64.939,65.035,64.923,65.024,833590000.0
2009-11-04 18:00:00,65.023,65.113,64.97,65.098,1269910000.0
2009-11-04 18:15:00,65.114,65.131,65.075,65.097,1300640000.0
2009-11-04 18:30:00,65.096,65.123,65.067,65.084,1081610000.0
2009-11-04 18:45:00,65.094,65.144,65.066,65.132,1023440000.0
2009-11-04 19:00:00,65.13,65.133,65.033,65.062,1159330000.0
2009-11-04 19:15:00,65.06,65.103,65.033,65.078,1220380000.0
2009-11-04 19:30:00,65.08,65.097,65.034,65.045,777420000.0
2009-11-04 19:45:00,65.061,65.104,65.033,65.076,1019750000.0
2009-11-04 20:00:00,65.097,65.142,65.073,65.094,1283360000.0
2009-11-04 20:15:00,65.093,65.116,65.075,65.107,751480000.0
2009-11-04 20:30:00,65.114,65.114,65.065,65.083,1309420000.0
2009-11-04 20:45:00,65.101,65.124,65.03,65.05,1125800000.0
2009-11-04 21:00:00,65.063,65.157,65.031,65.113,1282120000.0
2009-11-04 21:15:00,65.132,65.383,64.979,65.117,1216160000.0
2009-11-04 21:30:00,65.113,65.228,65.051,65.211,1285480000.0
2009-11-04 21:45:00,65.202,65.211,65.026,65.065,1536350000.0
2009-11-04 22:00:00,65.061,65.065,64.963,65.044,1457210000.0
2009-11-04 22:15:00,65.044,65.045,64.965,64.979,1225720000.0
2009-11-04 22:30:00,64.992,64.992,64.882,64.916,1460490000.0
2009-11-04 22:45:00,64.917,64.937,64.811,64.837,1268150000.0
2009-11-04 23:00:00,64.838,64.914,64.823,64.914,1421510000.0
2009-11-04 23:15:00,64.913,64.944,64.883,64.927,1049250000.0
2009-11-04 23:30:00,64.942,64.955,64.912,64.932,765270000.0
2009-11-04 23:45:00,64.94,65.004,64.935,64.968,1024660000.0
2009-11-05 00:00:00,64.959,65.015,64.953,65.002,702480000.0
2009-11-05 00:15:00,65.018,65.018,64.95,64.962,1081810000.0
2009-11-05 00:30:00,64.997,65.022,64.967,65.008,1319170000.0
2009-11-05 00:45:00,65.026,65.062,65.0,65.03,1232200000.0
2009-11-05 01:00:00,65.039,65.046,64.923,64.937,906830000.0
2009-11-05 01:15:00,64.935,64.966,64.914,64.962,779200000.0
2009-11-05 01:30:00,64.949,64.965,64.875,64.891,1025230000.0
2009-11-05 01:45:00,64.905,64.967,64.892,64.949,1273850000.0
2009-11-05 02:00:00,64.936,64.936,64.815,64.828,827880000.0
2009-11-05 02:15:00,64.853,64.864,64.775,64.775,1075650000.0
2009-11-05 02:30:00,64.795,64.923,64.768,64.923,1275980000.0
2009-11-05 02:45:00,64.926,64.926,64.819,64.829,819350000.0
2009-11-05 03:00:00,64.826,64.851,64.781,64.798,797500000.0
2009-11-05 03:15:00,64.809,64.828,64.717,64.748,1132120000.0
2009-11-05 03:30:00,64.752,64.752,64.61,64.669,1336540000.0
2009-11-05 03:45:00,64.693,64.733,64.636,64.727,986260000.0
2009-11-05 04:00:00,64.73,64.733,64.67,64.699,1345940000.0
2009-11-05 04:15:00,64.713,64.745,64.677,64.726,925530000.0
2009-11-05 04:30:00,64.733,64.754,64.701,64.722,1152110000.0
2009-11-05 04:45:00,64.744,64.782,64.702,64.737,1053180000.0
2009-11-05 05:00:00,64.742,64.744,64.645,64.655,988070000.0
2009-11-05 05:15:00,64.676,64.692,64.635,64.658,1050160000.0
2009-11-05 05:30:00,64.664,64.664,64.562,64.585,1176890000.0
2009-11-05 05:45:00,64.595,64.684,64.566,64.669,262610000.0
2009-11-05 06:00:00,64.667,64.703,64.628,64.669,216710000.0
2009-11-05 06:15:00,64.674,64.692,64.615,64.646,208680000.0
2009-11-05 06:30:00,64.635,64.635,64.598,64.604,175240000.0
2009-11-05 06:45:00,64.622,64.634,64.582,64.601,211580000.0
2009-11-05 07:00:00,64.603,64.673,64.591,64.637,186400000.0
2009-11-05 07:15:00,64.651,64.696,64.63,64.666,225340000.0
2009-11-05 07:30:00,64.669,64.757,64.656,64.743,228990000.0
2009-11-05 07:45:00,64.734,64.741,64.689,64.717,198270000.0
2009-11-05 08:00:00,64.723,64.735,64.694,64.719,210600000.0
2009-11-05 08:15:00,64.733,64.744,64.691,64.716,195030000.0
2009-11-05 08:30:00,64.742,64.743,64.666,64.666,202560000.0
2009-11-05 08:45:00,64.664,64.671,64.532,64.575,216610000.0
2009-11-05 09:00:00,64.574,64.639,64.536,64.612,233990000.0
2009-11-05 09:15:00,64.622,64.662,64.564,64.606,224430000.0
2009-11-05 09:30:00,64.608,64.612,64.551,64.604,225060000.0
2009-11-05 09:45:00,64.623,64.688,64.598,64.664,212730000.0
2009-11-05 10:00:00,64.689,64.713,64.648,64.699,246950000.0
2009-11-05 10:15:00,64.705,64.715,64.637,64.637,221360000.0
2009-11-05 10:30:00,64.66,64.661,64.558,64.599,220790000.0
2009-11-05 10:45:00,64.599,64.599,64.424,64.453,240180000.0
2009-11-05 11:00:00,64.447,64.453,64.365,64.435,220060000.0
2009-11-05 11:15:00,64.448,64.518,64.416,64.505,221470000.0
2009-11-05 11:30:00,64.513,64.56,64.47,64.557,222170000.0
2009-11-05 11:45:00,64.561,64.563,64.507,64.534,224450000.0
2009-11-05 12:00:00,64.539,64.542,64.453,64.465,207020000.0
2009-11-05 12:15:00,64.466,64.581,64.45,64.533,230050000.0
2009-11-05 12:30:00,64.552,64.611,64.524,64.606,240210000.0
2009-11-05 12:45:00,64.586,64.669,64.567,64.667,222680000.0
2009-11-05 13:00:00,64.668,64.718,64.646,64.663,183550000.0
2009-11-05 13:15:00,64.666,64.676,64.618,64.661,221050000.0
2009-11-05 13:30:00,64.67,64.693,64.634,64.634,196820000.0
2009-11-05 13:45:00,64.651,64.662,64.579,64.613,223560000.0
2009-11-05 14:00:00,64.608,64.74,64.599,64.664,236490000.0
2009-11-05 14:15:00,64.672,64.743,64.645,64.743,207820000.0
2009-11-05 14:30:00,64.732,64.817,64.729,64.754,1192750000.0
2009-11-05 14:45:00,64.769,64.807,64.707,64.78,1297080000.0
2009-11-05 15:00:00,64.761,64.787,64.711,64.732,1210650000.0
2009-11-05 15:15:00,64.718,64.781,64.685,64.772,1387270000.0
2009-11-05 15:30:00,64.803,64.914,64.786,64.853,1630280000.0
2009-11-05 15:45:00,64.853,64.905,64.786,64.892,1329700000.0
2009-11-05 16:00:00,64.915,64.953,64.879,64.899,1211980000.0
2009-11-05 16:15:00,64.906,64.911,64.836,64.867,1409210000.0
2009-11-05 16:30:00,64.874,64.874,64.77,64.815,1276160000.0
2009-11-05 16:45:00,64.805,64.927,64.805,64.907,1274070000.0
2009-11-05 17:00:00,64.913,64.913,64.805,64.853,1126590000.0
2009-11-05 17:15:00,64.857,64.913,64.815,64.872,863350000.0
2009-11-05 17:30:00,64.896,64.935,64.848,64.915,892540000.0
2009-11-05 17:45:00,64.909,64.93,64.826,64.913,843350000.0
2009-11-05 18:00:00,64.897,64.912,64.817,64.851,1246050000.0
2009-11-05 18:15:00,64.853,64.884,64.808,64.836,1301880000.0
2009-11-05 18:30:00,64.835,64.853,64.807,64.809,1072960000.0
2009-11-05 18:45:00,64.825,64.825,64.745,64.761,1016720000.0
2009-11-05 19:00:00,64.764,64.844,64.745,64.842,1169710000.0
2009-11-05 19:15:00,64.849,64.901,64.822,64.841,1181750000.0
2009-11-05 19:30:00,64.883,64.883,64.812,64.821,984240000.0
2009-11-05 19:45:00,64.838,64.875,64.802,64.854,999780000.0
2009-11-05 20:00:00,64.866,64.914,64.843,64.871,1218990000.0
2009-11-05 20:15:00,64.891,64.946,64.874,64.927,751490000.0
2009-11-05 20:30:00,64.925,64.937,64.868,64.913,1271170000.0
2009-11-05 20:45:00,64.915,64.949,64.911,64.92,1046740000.0
2009-11-05 21:00:00,64.933,64.956,64.912,64.923,1201510000.0
2009-11-05 21:15:00,64.951,64.952,64.913,64.92,1227530000.0
2009-11-05 21:30:00,64.944,64.944,64.902,64.932,1170510000.0
2009-11-05 21:45:00,64.94,65.044,64.911,65.031,1598170000.0
2009-11-05 22:00:00,65.05,65.062,64.982,64.991,1446770000.0
2009-11-05 22:15:00,65.015,65.031,64.981,65.025,1245440000.0
2009-11-05 22:30:00,65.04,65.044,65.003,65.015,1294000000.0
2009-11-05 22:45:00,65.032,65.043,64.997,65.005,1141090000.0
2009-11-05 23:00:00,65.021,65.05,64.98,65.014,1413100000.0
2009-11-05 23:15:00,65.054,65.054,64.983,64.995,1020150000.0
2009-11-05 23:30:00,65.034,65.034,64.966,64.991,1005480000.0
2009-11-05 23:45:00,64.996,65.003,64.953,64.953,1028280000.0
2009-11-06 00:00:00,64.975,65.015,64.956,64.992,700940000.0
2009-11-06 00:15:00,65.015,65.017,64.962,64.991,1052460000.0
2009-11-06 00:30:00,64.966,65.006,64.942,64.962,1197490000.0
2009-11-06 00:45:00,64.975,64.996,64.951,64.966,1246370000.0
2009-11-06 01:00:00,64.982,64.993,64.949,64.97,957470000.0
2009-11-06 01:15:00,64.991,65.031,64.965,65.012,1047720000.0
2009-11-06 01:30:00,65.025,65.048,64.966,64.981,1025870000.0
2009-11-06 01:45:00,64.994,65.023,64.966,64.991,1264490000.0
2009-11-06 02:00:00,65.015,65.015,64.932,64.975,624040000.0
2009-11-06 02:15:00,64.984,64.984,64.909,64.935,1072050000.0
2009-11-06 02:30:00,64.938,65.003,64.92,64.989,1256900000.0
2009-11-06 02:45:00,64.989,64.989,64.925,64.965,823610000.0
2009-11-06 03:00:00,64.971,65.017,64.952,64.982,783400000.0
2009-11-06 03:15:00,65.001,65.063,64.972,65.056,1129480000.0
2009-11-06 03:30:00,65.045,65.052,64.919,64.948,1357900000.0
2009-11-06 03:45:00,64.943,64.965,64.892,64.924,1010490000.0
2009-11-06 04:00:00,64.953,64.982,64.922,64.955,1341010000.0
2009-11-06 04:15:00,64.955,64.964,64.905,64.947,942400000.0
2009-11-06 04:30:00,64.93,64.987,64.913,64.953,1180750000.0
2009-11-06 04:45:00,64.976,64.991,64.928,64.933,1001680000.0
2009-11-06 05:00:00,64.961,64.961,64.898,64.921,1013280000.0
2009-11-06 05:15:00,64.944,64.988,64.915,64.97,1054550000.0
2009-11-06 05:30:00,64.984,65.045,64.948,65.017,1178460000.0
2009-11-06 05:45:00,65.021,65.052,64.995,65.041,273230000.0
2009-11-06 06:00:00,65.049,65.07,65.002,65.022,228420000.0
2009-11-06 06:15:00,65.04,65.102,65.03,65.086,209920000.0
2009-11-06 06:30:00,65.092,65.098,65.03,65.063,222100000.0
2009-11-06 06:45:00,65.059,65.059,65.012,65.026,234910000.0
2009-11-06 07:00:00,65.039,65.059,64.997,65.032,242030000.0
2009-11-06 07:15:00,65.031,65.052,65.009,65.043,259300000.0
2009-11-06 07:30:00,65.038,65.058,65.019,65.027,196830000.0
2009-11-06 07:45:00,65.051,65.052,64.993,65.023,208090000.0
2009-11-06 08:00:00,65.025,65.03,64.923,64.968,230240000.0
2009-11-06 08:15:00,64.965,64.973,64.91,64.96,231070000.0
2009-11-06 08:30:00,64.963,64.967,64.851,64.886,196970000.0
2009-11-06 08:45:00,64.876,64.923,64.852,64.903,224950000.0
2009-11-06 09:00:00,64.913,64.935,64.852,64.873,199500000.0
2009-11-06 09:15:00,64.909,64.971,64.88,64.967,221400000.0
2009-11-06 09:30:00,64.961,64.999,64.896,64.917,227810000.0
2009-11-06 09:45:00,64.911,64.94,64.82,64.877,220480000.0
2009-11-06 10:00:00,64.882,64.965,64.842,64.944,242050000.0
2009-11-06 10:15:00,64.951,64.965,64.898,64.923,217030000.0
2009-11-06 10:30:00,64.94,65.003,64.902,64.98,234820000.0
2009-11-06 10:45:00,65.0,65.052,64.952,65.03,225560000.0
2009-11-06 11:00:00,65.043,65.043,64.939,64.98,226850000.0
2009-11-06 11:15:00,64.981,65.021,64.972,64.985,201410000.0
2009-11-06 11:30:00,65.002,65.018,64.954,65.01,214850000.0
2009-11-06 11:45:00,65.0,65.013,64.952,65.006,227460000.0
2009-11-06 12:00:00,65.007,65.019,64.965,64.996,214220000.0
2009-11-06 12:15:00,65.01,65.01,64.963,65.002,227820000.0
2009-11-06 12:30:00,65.018,65.041,64.962,65.003,223480000.0
2009-11-06 12:45:00,65.016,65.052,64.994,65.045,202210000.0
2009-11-06 13:00:00,65.044,65.053,65.0,65.039,213280000.0
2009-11-06 13:15:00,65.038,65.111,65.002,65.073,220230000.0
2009-11-06 13:30:00,65.069,65.076,65.023,65.036,176390000.0
2009-11-06 13:45:00,65.055,65.092,65.026,65.081,219760000.0
2009-11-06 14:00:00,65.086,65.086,65.014,65.045,233760000.0
2009-11-06 14:15:00,65.062,65.062,64.995,65.002,206880000.0
2009-11-06 14:30:00,65.019,65.07,64.992,65.047,1177840000.0
2009-11-06 14:45:00,65.048,65.09,65.024,65.09,1348460000.0
2009-11-06 15:00:00,65.086,65.097,65.038,65.086,1226400000.0
2009-11-06 15:15:00,65.079,65.112,64.849,64.915,1375340000.0
2009-11-06 15:30:00,64.895,64.895,64.571,64.707,1593530000.0
2009-11-06 15:45:00,64.727,64.74,64.501,64.623,1311920000.0
2009-11-06 16:00:00,64.621,64.729,64.575,64.671,1174730000.0
2009-11-06 16:15:00,64.666,64.68,64.43,64.502,1444610000.0
2009-11-06 16:30:00,64.496,64.644,64.425,64.624,1259060000.0
2009-11-06 16:45:00,64.65,64.726,64.567,64.657,1286990000.0
2009-11-06 17:00:00,64.655,64.729,64.566,64.603,1126870000.0
2009-11-06 17:15:00,64.614,64.614,64.402,64.445,873720000.0
2009-11-06 17:30:00,64.46,64.46,64.283,64.316,897090000.0
2009-11-06 17:45:00,64.332,64.476,64.303,64.473,883270000.0
2009-11-06 18:00:00,64.464,64.464,64.379,64.413,1274310000.0
2009-11-06 18:15:00,64.428,64.447,64.353,64.422,1301970000.0
2009-11-06 18:30:00,64.445,64.521,64.409,64.456,1130360000.0
2009-11-06 18:45:00,64.465,64.478,64.394,64.474,1040670000.0
2009-11-06 19:00:00,64.483,64.543,64.453,64.492,1160800000.0
2009-11-06 19:15:00,64.489,64.509,64.427,64.476,1189220000.0
2009-11-06 19:30:00,64.484,64.484,64.422,64.465,997950000.0
2009-11-06 19:45:00,64.464,64.494,64.434,64.461,962060000.0
2009-11-06 20:00:00,64.473,64.481,64.422,64.474,1232380000.0
2009-11-06 20:15:00,64.474,64.474,64.417,64.424,760090000.0
2009-11-06 20:30:00,64.455,64.482,64.425,64.461,1326350000.0
2009-11-06 20:45:00,64.48,64.485,64.433,64.467,1091230000.0
2009-11-06 21:00:00,64.493,64.505,64.434,64.451,1139390000.0
2009-11-06 21:15:00,64.477,64.481,64.418,64.432,1212910000.0
2009-11-06 21:30:00,64.466,64.533,64.426,64.5,1263740000.0
2009-11-06 21:45:00,64.522,64.56,64.492,64.538,1555740000.0
2009-11-06 22:00:00,64.563,64.582,64.488,64.521,1451480000.0
2009-11-06 22:15:00,64.536,64.544,64.503,64.525,1256120000.0
2009-11-06 22:30:00,64.523,64.553,64.481,64.539,1461460000.0
2009-11-06 22:45:00,64.547,64.574,64.522,64.55,1265070000.0
2009-11-06 23:00:00,64.564,64.564,64.472,64.514,1407300000.0
2009-11-06 23:15:00,64.523,64.553,64.496,64.544,820170000.0
2009-11-06 23:30:00,64.547,64.564,64.522,64.549,1034230000.0
2009-11-06 23:45:00,64.549,64.554,64.441,64.468,1048800000.0
2009-11-09 02:00:00,64.503,64.543,64.426,64.464,1283340000.0
2009-11-09 02:15:00,64.456,64.553,64.443,64.533,1029800000.0
2009-11-09 02:30:00,64.529,64.617,64.517,64.617,1052190000.0
2009-11-09 02:45:00,64.628,64.657,64.578,64.65,975580000.0
2009-11-09 03:00:00,64.642,64.688,64.622,64.688,1239710000.0
2009-11-09 03:15:00,64.692,64.722,64.655,64.677,1295110000.0
2009-11-09 03:30:00,64.702,64.773,64.682,64.756,1049670000.0
2009-11-09 03:45:00,64.757,64.77,64.696,64.703,693310000.0
2009-11-09 04:00:00,64.705,64.758,64.683,64.729,1032260000.0
2009-11-09 04:15:00,64.743,64.862,64.721,64.832,1022730000.0
2009-11-09 04:30:00,64.847,64.848,64.785,64.831,1056330000.0
2009-11-09 04:45:00,64.818,64.941,64.8,64.923,1416840000.0
2009-11-09 05:00:00,64.932,64.952,64.887,64.913,1267320000.0
2009-11-09 05:15:00,64.907,64.928,64.846,64.887,1455670000.0
2009-11-09 05:30:00,64.881,64.923,64.829,64.912,1260120000.0
2009-11-09 05:45:00,64.911,64.956,64.883,64.925,1464690000.0
2009-11-09 06:00:00,64.94,64.94,64.867,64.895,1562580000.0
2009-11-09 06:15:00,64.901,64.947,64.869,64.946,1259800000.0
2009-11-09 06:30:00,64.954,64.975,64.847,64.879,1215770000.0
2009-11-09 06:45:00,64.874,64.948,64.837,64.9,1262400000.0
2009-11-09 07:00:00,64.913,64.981,64.896,64.967,1022160000.0
2009-11-09 07:15:00,64.977,64.98,64.845,64.845,1309190000.0
2009-11-09 07:30:00,64.883,64.924,64.875,64.924,676080000.0
2009-11-09 07:45:00,64.914,64.968,64.868,64.959,1290200000.0
2009-11-09 08:00:00,64.969,64.969,64.849,64.911,1049890000.0
2009-11-09 08:15:00,64.904,64.912,64.798,64.83,995010000.0
2009-11-09 08:30:00,64.847,64.855,64.812,64.826,1156980000.0
2009-11-09 08:45:00,64.828,64.876,64.796,64.863,1143460000.0
2009-11-09 09:00:00,64.872,64.977,64.862,64.906,1028490000.0
2009-11-09 09:15:00,64.915,64.982,64.896,64.921,1110130000.0
2009-11-09 09:30:00,64.927,64.995,64.906,64.961,1270890000.0
2009-11-09 09:45:00,64.989,65.033,64.918,64.937,1251870000.0
2009-11-09 10:00:00,64.931,64.973,64.881,64.927,858870000.0
2009-11-09 10:15:00,64.929,64.962,64.897,64.926,890750000.0
2009-11-09 10:30:00,64.929,65.024,64.912,65.002,889980000.0
2009-11-09 10:45:00,65.007,65.007,64.923,64.948,1119870000.0
2009-11-09 11:00:00,64.954,64.969,64.881,64.915,1264350000.0
2009-11-09 11:15:00,64.924,64.96,64.896,64.9,1278240000.0
2009-11-09 11:30:00,64.927,64.973,64.886,64.942,1451810000.0
2009-11-09 11:45:00,64.963,64.967,64.876,64.895,1200230000.0
2009-11-09 12:00:00,64.894,64.92,64.809,64.81,1324960000.0
2009-11-09 12:15:00,64.828,64.832,64.747,64.811,1611980000.0
2009-11-09 12:30:00,64.818,64.824,64.75,64.802,1362730000.0
2009-11-09 12:45:00,64.804,64.821,64.778,64.795,1210530000.0
2009-11-09 13:00:00,64.804,64.821,64.771,64.8,1369120000.0
2009-11-09 13:15:00,64.817,64.828,64.769,64.823,1174700000.0
2009-11-09 13:30:00,64.809,64.924,64.806,64.862,196730000.0
2009-11-09 13:45:00,64.842,64.878,64.804,64.831,216030000.0
2009-11-09 14:00:00,64.835,64.904,64.805,64.889,218920000.0
2009-11-09 14:15:00,64.89,64.896,64.834,64.867,170290000.0
2009-11-09 14:30:00,64.866,64.878,64.818,64.853,197860000.0
2009-11-09 14:45:00,64.861,64.877,64.804,64.84,172040000.0
2009-11-09 15:00:00,64.837,64.901,64.753,64.846,183180000.0
2009-11-09 15:15:00,64.875,64.877,64.797,64.815,209910000.0
2009-11-09 15:30:00,64.834,64.836,64.751,64.776,193040000.0
2009-11-09 15:45:00,64.766,64.807,64.742,64.789,195310000.0
2009-11-09 16:00:00,64.777,64.815,64.771,64.786,201590000.0
2009-11-09 16:15:00,64.787,64.8,64.677,64.692,171990000.0
2009-11-09 16:30:00,64.707,64.791,64.675,64.727,206380000.0
2009-11-09 16:45:00,64.747,64.796,64.71,64.785,214390000.0
2009-11-09 17:00:00,64.804,64.824,64.754,64.774,223010000.0
2009-11-09 17:15:00,64.786,64.796,64.724,64.779,211550000.0
2009-11-09 17:30:00,64.774,64.783,64.68,64.719,204590000.0
2009-11-09 17:45:00,64.73,64.754,64.696,64.747,224340000.0
2009-11-09 18:00:00,64.749,64.777,64.691,64.769,194790000.0
2009-11-09 18:15:00,64.777,64.834,64.761,64.777,191480000.0
2009-11-09 18:30:00,64.779,64.815,64.744,64.766,204150000.0
2009-11-09 18:45:00,64.781,64.834,64.752,64.824,173230000.0
2009-11-09 19:00:00,64.819,64.839,64.804,64.818,184640000.0
2009-11-09 19:15:00,64.839,64.843,64.799,64.822,181260000.0
2009-11-09 19:30:00,64.835,64.889,64.815,64.858,189990000.0
2009-11-09 19:45:00,64.861,64.914,64.825,64.89,216980000.0
2009-11-09 20:00:00,64.903,64.931,64.856,64.891,186120000.0
2009-11-09 20:15:00,64.89,64.906,64.842,64.845,127250000.0
2009-11-09 20:30:00,64.859,64.887,64.826,64.887,190340000.0
2009-11-09 20:45:00,64.886,64.91,64.865,64.877,192730000.0
2009-11-09 21:00:00,64.864,64.941,64.858,64.926,194140000.0
2009-11-09 21:15:00,64.936,64.985,64.923,64.955,165480000.0
2009-11-09 21:30:00,64.959,64.992,64.943,64.963,217540000.0
2009-11-09 21:45:00,64.968,64.982,64.926,64.932,179830000.0
2009-11-09 22:00:00,64.951,65.021,64.925,64.962,239960000.0
2009-11-09 22:15:00,64.963,64.973,64.837,64.858,1142720000.0
2009-11-09 22:30:00,64.877,64.877,64.818,64.852,994000000.0
2009-11-09 22:45:00,64.864,64.89,64.823,64.847,1006420000.0
2009-11-09 23:00:00,64.846,64.877,64.82,64.847,1071590000.0
2009-11-09 23:15:00,64.856,64.884,64.808,64.849,1176280000.0
2009-11-09 23:30:00,64.843,64.877,64.841,64.865,901130000.0
2009-11-09 23:45:00,64.866,64.869,64.793,64.845,1347460000.0
2009-11-10 00:00:00,64.855,64.874,64.795,64.796,922590000.0
2009-11-10 00:15:00,64.822,64.842,64.795,64.828,1377080000.0
2009-11-10 00:30:00,64.829,64.847,64.792,64.811,1133690000.0
2009-11-10 00:45:00,64.824,64.827,64.783,64.813,673390000.0
2009-11-10 01:00:00,64.821,64.905,64.796,64.827,668610000.0
2009-11-10 01:15:00,64.84,64.85,64.786,64.848,1327480000.0
2009-11-10 01:30:00,64.85,64.877,64.761,64.767,1152170000.0
2009-11-10 01:45:00,64.796,64.798,64.725,64.785,770530000.0
2009-11-10 02:00:00,64.791,64.843,64.769,64.818,217670000.0
2009-11-10 02:15:00,64.814,64.866,64.795,64.864,218110000.0
2009-11-10 02:30:00,64.859,64.888,64.812,64.852,228250000.0
2009-11-10 02:45:00,64.854,64.89,64.817,64.854,227730000.0
2009-11-10 03:00:00,64.865,64.878,64.788,64.849,200280000.0
2009-11-10 03:15:00,64.86,64.888,64.814,64.834,189770000.0
2009-11-10 03:30:00,64.828,64.877,64.802,64.843,204830000.0
2009-11-10 03:45:00,64.867,64.887,64.823,64.851,175730000.0
2009-11-10 04:00:00,64.846,64.846,64.784,64.812,201740000.0
2009-11-10 04:15:00,64.82,64.82,64.777,64.8,214400000.0
2009-11-10 04:30:00,64.808,64.814,64.772,64.775,184270000.0
2009-11-10 04:45:00,64.789,64.802,64.752,64.767,186530000.0
2009-11-10 05:00:00,64.764,64.782,64.721,64.727,192170000.0
2009-11-10 05:15:00,64.75,64.77,64.711,64.731,213730000.0
2009-11-10 05:30:00,64.757,64.791,64.726,64.726,211090000.0
2009-11-10 05:45:00,64.743,64.76,64.709,64.741,180870000.0
2009-11-10 06:00:00,64.739,64.773,64.725,64.773,215540000.0
2009-11-10 06:15:00,64.766,64.783,64.74,64.747,214360000.0
2009-11-10 06:30:00,64.745,64.783,64.731,64.772,189000000.0
2009-11-10 06:45:00,64.784,64.795,64.75,64.763,241680000.0
2009-11-10 07:00:00,64.783,64.783,64.701,64.737,219150000.0
2009-11-10 07:15:00,64.761,64.761,64.684,64.702,202880000.0
2009-11-10 07:30:00,64.71,64.73,64.55,64.573,218060000.0
2009-11-10 07:45:00,64.589,64.626,64.548,64.589,234340000.0
2009-11-10 08:00:00,64.614,64.679,64.569,64.666,225140000.0
2009-11-10 08:15:00,64.672,64.721,64.644,64.659,222980000.0
2009-11-10 08:30:00,64.68,64.699,64.631,64.692,234560000.0
2009-11-10 08:45:00,64.686,64.71,64.654,64.699,218190000.0
2009-11-10 09:00:00,64.7,64.717,64.634,64.676,240640000.0
2009-11-10 09:15:00,64.713,64.723,64.675,64.702,218620000.0
2009-11-10 09:30:00,64.698,64.73,64.658,64.701,235710000.0
2009-11-10 09:45:00,64.701,64.721,64.65,64.674,196310000.0
2009-11-10 10:00:00,64.679,64.704,64.542,64.577,238720000.0
2009-11-10 10:15:00,64.597,64.627,64.571,64.612,233930000.0
2009-11-10 10:30:00,64.608,64.608,64.53,64.566,218280000.0
2009-11-10 10:45:00,64.582,64.654,64.563,64.604,227000000.0
2009-11-10 11:00:00,64.606,64.619,64.522,64.603,200000000.0
2009-11-10 11:15:00,64.617,64.661,64.583,64.646,228600000.0
2009-11-10 11:30:00,64.644,64.675,64.602,64.674,220740000.0
2009-11-10 11:45:00,64.674,64.685,64.616,64.671,236900000.0
2009-11-10 12:00:00,64.664,64.783,64.576,64.777,214750000.0
2009-11-10 12:15:00,64.764,64.799,64.704,64.716,204970000.0
2009-11-10 12:30:00,64.73,64.917,64.72,64.917,226980000.0
2009-11-10 12:45:00,64.91,64.923,64.856,64.887,212510000.0
2009-11-10 13:00:00,64.908,64.943,64.857,64.926,254330000.0
2009-11-10 13:15:00,64.93,64.93,64.814,64.85,231700000.0
2009-11-10 13:30:00,64.836,64.932,64.83,64.878,242220000.0
2009-11-10 13:45:00,64.9,64.908,64.756,64.757,198900000.0
2009-11-10 14:00:00,64.809,64.841,64.767,64.81,244190000.0
2009-11-10 14:15:00,64.8,64.849,64.778,64.785,224270000.0
2009-11-10 14:30:00,64.807,64.824,64.757,64.779,221870000.0
2009-11-10 14:45:00,64.81,64.821,64.637,64.641,227180000.0
2009-11-10 15:00:00,64.643,64.692,64.611,64.659,234780000.0
2009-11-10 15:15:00,64.664,64.711,64.643,64.673,224790000.0
2009-11-10 15:30:00,64.688,64.712,64.626,64.656,199490000.0
2009-11-10 15:45:00,64.661,64.667,64.574,64.614,1051050000.0
2009-11-10 16:00:00,64.641,64.653,64.561,64.603,1417980000.0
2009-11-10 16:15:00,64.602,64.64,64.571,64.627,1125340000.0
2009-11-10 16:30:00,64.625,64.71,64.597,64.698,1377850000.0
2009-11-10 16:45:00,64.693,64.719,64.655,64.688,1596710000.0
2009-11-10 17:00:00,64.688,64.703,64.643,64.67,1309080000.0
2009-11-10 17:15:00,64.701,64.701,64.627,64.689,1249980000.0
2009-11-10 17:30:00,64.685,64.688,64.595,64.617,1425520000.0
2009-11-10 17:45:00,64.617,64.635,64.558,64.595,1318840000.0
2009-11-10 18:00:00,64.608,64.658,64.565,64.642,1244920000.0
2009-11-10 18:15:00,64.636,64.702,64.605,64.668,1119420000.0
2009-11-10 18:30:00,64.692,64.714,64.642,64.679,922670000.0
2009-11-10 18:45:00,64.693,64.693,64.633,64.657,896990000.0
2009-11-10 19:00:00,64.656,64.672,64.631,64.667,880220000.0
2009-11-10 19:15:00,64.664,64.664,64.601,64.605,1181850000.0
2009-11-10 19:30:00,64.631,64.642,64.592,64.618,1310390000.0
2009-11-10 19:45:00,64.63,64.63,64.534,64.534,1150710000.0
2009-11-10 20:00:00,64.562,64.635,64.536,64.627,1047260000.0
2009-11-10 20:15:00,64.622,64.652,64.602,64.633,1090070000.0
2009-11-10 20:30:00,64.639,64.662,64.568,64.6,1126170000.0
2009-11-10 20:45:00,64.614,64.614,64.531,64.593,1315030000.0
2009-11-10 21:00:00,64.599,64.63,64.563,64.609,1286370000.0
2009-11-10 21:15:00,64.613,64.64,64.591,64.602,1244560000.0
2009-11-10 21:30:00,64.629,64.635,64.573,64.61,1192370000.0
2009-11-10 21:45:00,64.613,64.63,64.574,64.599,1579460000.0
2009-11-10 22:00:00,64.619,64.671,64.595,64.642,1495190000.0
2009-11-10 22:15:00,64.67,64.692,64.632,64.684,1255880000.0
2009-11-10 22:30:00,64.682,64.704,64.643,64.676,1413780000.0
2009-11-10 22:45:00,64.678,64.694,64.662,64.67,1279240000.0
2009-11-10 23:00:00,64.694,64.7,64.66,64.673,1403790000.0
2009-11-10 23:15:00,64.686,64.704,64.642,64.674,998460000.0
2009-11-10 23:30:00,64.671,64.691,64.642,64.672,1037430000.0
2009-11-10 23:45:00,64.678,64.694,64.632,64.632,1041960000.0
2009-11-11 00:00:00,64.669,64.702,64.644,64.663,704890000.0
2009-11-11 00:15:00,64.672,64.674,64.632,64.662,1011550000.0
2009-11-11 00:30:00,64.674,64.692,64.649,64.666,1308590000.0
2009-11-11 00:45:00,64.68,64.682,64.623,64.644,1228400000.0
2009-11-11 01:00:00,64.661,64.661,64.588,64.597,999450000.0
2009-11-11 01:15:00,64.61,64.633,64.589,64.608,1054710000.0
2009-11-11 01:30:00,64.616,64.635,64.582,64.634,1074840000.0
2009-11-11 01:45:00,64.642,64.642,64.574,64.595,1297100000.0
2009-11-11 02:00:00,64.483,64.521,64.416,64.471,219410000.0
2009-11-11 02:15:00,64.499,64.56,64.461,64.553,236030000.0
2009-11-11 02:30:00,64.55,64.618,64.502,64.592,218680000.0
2009-11-11 02:45:00,64.582,64.599,64.493,64.493,213340000.0
2009-11-11 03:00:00,64.522,64.571,64.491,64.521,215200000.0
2009-11-11 03:15:00,64.543,64.562,64.501,64.55,206400000.0
2009-11-11 03:30:00,64.548,64.597,64.521,64.548,195630000.0
2009-11-11 03:45:00,64.563,64.563,64.512,64.535,206780000.0
2009-11-11 04:00:00,64.522,64.64,64.512,64.575,192860000.0
2009-11-11 04:15:00,64.579,64.579,64.507,64.525,203990000.0
2009-11-11 04:30:00,64.535,64.598,64.496,64.581,204990000.0
2009-11-11 04:45:00,64.588,64.602,64.551,64.588,209020000.0
2009-11-11 05:00:00,64.574,64.597,64.523,64.566,216270000.0
2009-11-11 05:15:00,64.553,64.59,64.527,64.569,227990000.0
2009-11-11 05:30:00,64.567,64.584,64.521,64.526,208390000.0
2009-11-11 05:45:00,64.538,64.542,64.494,64.496,187090000.0
2009-11-11 06:00:00,64.515,64.523,64.381,64.406,230630000.0
2009-11-11 06:15:00,64.406,64.432,64.351,64.387,229510000.0
2009-11-11 06:30:00,64.391,64.425,64.351,64.403,211720000.0
2009-11-11 06:45:00,64.413,64.423,64.366,64.388,232570000.0
2009-11-11 07:00:00,64.419,64.419,64.329,64.369,210310000.0
2009-11-11 07:15:00,64.386,64.411,64.348,64.409,224160000.0
2009-11-11 07:30:00,64.409,64.441,64.388,64.407,213950000.0
2009-11-11 07:45:00,64.427,64.527,64.412,64.516,251840000.0
2009-11-11 08:00:00,64.537,64.677,64.522,64.618,255040000.0
2009-11-11 08:15:00,64.603,64.642,64.529,64.556,229280000.0
2009-11-11 08:30:00,64.551,64.614,64.538,64.566,222240000.0
2009-11-11 08:45:00,64.59,64.661,64.57,64.605,208150000.0
2009-11-11 09:00:00,64.64,64.716,64.581,64.679,236520000.0
2009-11-11 09:15:00,64.682,64.739,64.669,64.697,229110000.0
2009-11-11 09:30:00,64.721,64.782,64.675,64.761,215580000.0
2009-11-11 09:45:00,64.766,64.852,64.72,64.852,227160000.0
2009-11-11 10:00:00,64.856,64.86,64.746,64.746,223510000.0
2009-11-11 10:15:00,64.762,64.808,64.702,64.734,234570000.0
2009-11-11 10:30:00,64.757,64.769,64.711,64.742,223630000.0
2009-11-11 10:45:00,64.742,64.788,64.717,64.771,233660000.0
2009-11-11 11:00:00,64.778,64.791,64.735,64.735,191540000.0
2009-11-11 11:15:00,64.748,64.773,64.728,64.77,218000000.0
2009-11-11 11:30:00,64.783,64.872,64.749,64.865,212820000.0
2009-11-11 11:45:00,64.844,64.882,64.826,64.85,209660000.0
2009-11-11 12:00:00,64.883,64.893,64.834,64.893,207040000.0
2009-11-11 12:15:00,64.89,64.903,64.856,64.903,236240000.0
2009-11-11 12:30:00,64.907,64.927,64.784,64.789,209100000.0
2009-11-11 12:45:00,64.817,64.863,64.788,64.833,247260000.0
2009-11-11 13:00:00,64.84,64.903,64.817,64.877,219050000.0
2009-11-11 13:15:00,64.894,64.906,64.821,64.858,219910000.0
2009-11-11 13:30:00,64.849,64.882,64.833,64.847,214930000.0
2009-11-11 13:45:00,64.836,64.872,64.804,64.842,200590000.0
2009-11-11 14:00:00,64.869,64.877,64.832,64.847,253130000.0
2009-11-11 14:15:00,64.84,64.882,64.815,64.869,213620000.0
2009-11-11 14:30:00,64.869,64.87,64.803,64.812,212100000.0
2009-11-11 14:45:00,64.822,64.834,64.773,64.773,223800000.0
2009-11-11 15:00:00,64.792,64.792,64.729,64.776,216930000.0
2009-11-11 15:15:00,64.789,64.83,64.739,64.792,238230000.0
2009-11-11 15:30:00,64.783,64.793,64.731,64.781,211660000.0
2009-11-11 15:45:00,64.779,64.799,64.736,64.756,1031510000.0
2009-11-11 16:00:00,64.743,64.76,64.692,64.753,1437590000.0
2009-11-11 16:15:00,64.763,64.776,64.731,64.776,1129600000.0
2009-11-11 16:30:00,64.784,64.813,64.735,64.813,1373520000.0
2009-11-11 16:45:00,64.818,64.823,64.773,64.78,1620760000.0
2009-11-11 17:00:00,64.808,64.808,64.748,64.769,1340780000.0
2009-11-11 17:15:00,64.797,64.84,64.752,64.818,1254880000.0
2009-11-11 17:30:00,64.842,64.864,64.787,64.829,1402300000.0
2009-11-11 17:45:00,64.825,64.851,64.721,64.737,1317570000.0
2009-11-11 18:00:00,64.737,64.779,64.709,64.779,1250450000.0
2009-11-11 18:15:00,64.783,64.816,64.744,64.776,1118280000.0
2009-11-11 18:30:00,64.784,64.803,64.733,64.749,937180000.0
2009-11-11 18:45:00,64.758,64.778,64.704,64.768,907280000.0
2009-11-11 19:00:00,64.8,64.8,64.706,64.74,867420000.0
2009-11-11 19:15:00,64.765,64.765,64.722,64.738,1175820000.0
2009-11-11 19:30:00,64.751,64.762,64.704,64.705,1331220000.0
2009-11-11 19:45:00,64.727,64.735,64.674,64.711,1150150000.0
2009-11-11 20:00:00,64.724,64.735,64.672,64.716,1052460000.0
2009-11-11 20:15:00,64.742,64.742,64.68,64.736,1092560000.0
2009-11-11 20:30:00,64.733,64.756,64.706,64.754,1077580000.0
2009-11-11 20:45:00,64.762,64.762,64.669,64.703,1362220000.0
2009-11-11 21:00:00,64.708,64.711,64.663,64.663,1277540000.0
2009-11-11 21:15:00,64.695,64.716,64.664,64.705,1239770000.0
2009-11-11 21:30:00,64.704,64.715,64.669,64.714,1218630000.0
2009-11-11 21:45:00,64.745,64.745,64.665,64.704,1606120000.0
2009-11-11 22:00:00,64.719,64.729,64.672,64.708,1486210000.0
2009-11-11 22:15:00,64.722,64.734,64.665,64.671,1252610000.0
2009-11-11 22:30:00,64.699,64.715,64.663,64.679,1442560000.0
2009-11-11 22:45:00,64.702,64.753,64.667,64.712,1301110000.0
2009-11-11 23:00:00,64.743,64.773,64.708,64.733,1400890000.0
2009-11-11 23:15:00,64.748,64.784,64.711,64.759,1012250000.0
2009-11-11 23:30:00,64.763,64.765,64.733,64.762,1049380000.0
2009-11-11 23:45:00,64.756,64.768,64.731,64.747,1033740000.0
2009-11-12 00:00:00,64.774,64.802,64.737,64.743,697370000.0
2009-11-12 00:15:00,64.763,64.764,64.725,64.755,1028650000.0
2009-11-12 00:30:00,64.745,64.753,64.712,64.734,1301380000.0
2009-11-12 00:45:00,64.736,64.786,64.714,64.752,1208400000.0
2009-11-12 01:00:00,64.785,64.854,64.751,64.841,1006830000.0
2009-11-12 01:15:00,64.849,64.852,64.775,64.814,1043720000.0
2009-11-12 01:30:00,64.799,64.823,64.752,64.785,1073600000.0
2009-11-12 01:45:00,64.792,64.8,64.711,64.786,1259150000.0
2009-11-12 02:00:00,64.771,64.775,64.717,64.768,207310000.0
2009-11-12 02:15:00,64.779,64.803,64.746,64.766,220760000.0
2009-11-12 02:30:00,64.778,64.821,64.762,64.802,240400000.0
2009-11-12 02:45:00,64.841,64.9,64.806,64.836,225020000.0
2009-11-12 03:00:00,64.848,64.895,64.762,64.843,193330000.0
2009-11-12 03:15:00,64.833,64.836,64.732,64.747,235590000.0
2009-11-12 03:30:00,64.781,64.781,64.691,64.7,212650000.0
2009-11-12 03:45:00,64.72,64.766,64.709,64.763,197050000.0
2009-11-12 04:00:00,64.754,64.792,64.74,64.776,205430000.0
2009-11-12 04:15:00,64.785,64.793,64.735,64.742,194120000.0
2009-11-12 04:30:00,64.741,64.78,64.723,64.772,187340000.0
2009-11-12 04:45:00,64.779,64.845,64.733,64.772,211090000.0
2009-11-12 05:00:00,64.784,64.791,64.721,64.733,200820000.0
2009-11-12 05:15:00,64.753,64.783,64.718,64.753,208210000.0
2009-11-12 05:30:00,64.767,64.776,64.709,64.713,217920000.0
2009-11-12 05:45:00,64.729,64.735,64.683,64.691,198870000.0
2009-11-12 06:00:00,64.704,64.734,64.674,64.687,210530000.0
2009-11-12 06:15:00,64.696,64.721,64.67,64.671,203290000.0
2009-11-12 06:30:00,64.684,64.741,64.671,64.732,237040000.0
2009-11-12 06:45:00,64.734,64.756,64.707,64.736,228400000.0
2009-11-12 07:00:00,64.729,64.736,64.683,64.716,215390000.0
2009-11-12 07:15:00,64.722,64.742,64.679,64.714,210600000.0
2009-11-12 07:30:00,64.722,64.733,64.688,64.718,227350000.0
2009-11-12 07:45:00,64.727,64.743,64.697,64.722,216270000.0
2009-11-12 08:00:00,64.766,64.773,64.677,64.677,222480000.0
2009-11-12 08:15:00,64.707,64.733,64.683,64.704,222540000.0
2009-11-12 08:30:00,64.74,64.742,64.7,64.711,217440000.0
2009-11-12 08:45:00,64.731,64.779,64.723,64.759,217670000.0
2009-11-12 09:00:00,64.774,64.782,64.663,64.68,221190000.0
2009-11-12 09:15:00,64.69,64.73,64.633,64.661,225530000.0
2009-11-12 09:30:00,64.66,64.678,64.602,64.662,194730000.0
2009-11-12 09:45:00,64.662,64.662,64.525,64.629,203770000.0
2009-11-12 10:00:00,64.642,64.643,64.566,64.638,238800000.0
2009-11-12 10:15:00,64.637,64.652,64.595,64.63,235710000.0
2009-11-12 10:30:00,64.623,64.63,64.516,64.536,218810000.0
2009-11-12 10:45:00,64.559,64.611,64.544,64.582,220540000.0
2009-11-12 11:00:00,64.6,64.648,64.566,64.627,218310000.0
2009-11-12 11:15:00,64.645,64.652,64.54,64.583,232580000.0
2009-11-12 11:30:00,64.59,64.618,64.539,64.618,192960000.0
2009-11-12 11:45:00,64.612,64.634,64.58,64.614,227320000.0
2009-11-12 12:00:00,64.628,64.661,64.6,64.645,220090000.0
2009-11-12 12:15:00,64.656,64.706,64.628,64.635,209070000.0
2009-11-12 12:30:00,64.647,64.703,64.619,64.641,224570000.0
2009-11-12 12:45:00,64.654,64.693,64.636,64.676,226610000.0
2009-11-12 13:00:00,64.702,64.731,64.678,64.715,231900000.0
2009-11-12 13:15:00,64.709,64.715,64.632,64.667,212800000.0
2009-11-12 13:30:00,64.671,64.72,64.63,64.691,213150000.0
2009-11-12 13:45:00,64.7,64.742,64.654,64.656,189590000.0
2009-11-12 14:00:00,64.682,64.708,64.641,64.673,260180000.0
2009-11-12 14:15:00,64.67,64.719,64.633,64.717,199080000.0
2009-11-12 14:30:00,64.722,64.762,64.693,64.742,206500000.0
2009-11-12 14:45:00,64.76,64.802,64.705,64.802,230650000.0
2009-11-12 15:00:00,64.8,64.861,64.765,64.8,206020000.0
2009-11-12 15:15:00,64.794,64.899,64.751,64.886,219260000.0
2009-11-12 15:30:00,64.922,64.986,64.881,64.924,223100000.0
2009-11-12 15:45:00,64.908,64.934,64.847,64.869,1048700000.0
2009-11-12 16:00:00,64.894,65.081,64.873,65.022,1430860000.0
2009-11-12 16:15:00,65.045,65.102,65.004,65.042,1130910000.0
2009-11-12 16:30:00,65.064,65.087,64.975,65.041,1390320000.0
2009-11-12 16:45:00,65.021,65.033,64.966,64.98,1608370000.0
2009-11-12 17:00:00,64.987,65.047,64.939,64.99,1299790000.0
2009-11-12 17:15:00,65.023,65.116,64.992,65.11,1275670000.0
2009-11-12 17:30:00,65.113,65.163,65.047,65.139,1427180000.0
2009-11-12 17:45:00,65.154,65.155,65.054,65.086,1335100000.0
2009-11-12 18:00:00,65.089,65.147,65.042,65.074,1233890000.0
2009-11-12 18:15:00,65.07,65.088,64.951,64.951,1108680000.0
2009-11-12 18:30:00,64.992,65.013,64.95,65.006,915860000.0
2009-11-12 18:45:00,65.018,65.065,64.989,65.032,909460000.0
2009-11-12 19:00:00,65.054,65.061,64.994,65.024,903800000.0
2009-11-12 19:15:00,65.047,65.075,65.024,65.034,1160800000.0
2009-11-12 19:30:00,65.072,65.078,65.016,65.039,1331090000.0
2009-11-12 19:45:00,65.047,65.062,64.995,65.06,1146920000.0
2009-11-12 20:00:00,65.062,65.183,65.035,65.074,1075220000.0
2009-11-12 20:15:00,65.075,65.082,65.009,65.062,1074630000.0
2009-11-12 20:30:00,65.07,65.107,65.031,65.064,1084020000.0
2009-11-12 20:45:00,65.082,65.109,65.025,65.052,1322880000.0
2009-11-12 21:00:00,65.06,65.105,64.993,65.044,1272570000.0
2009-11-12 21:15:00,65.044,65.077,65.005,65.029,1230570000.0
2009-11-12 21:30:00,65.054,65.054,64.986,64.986,1217950000.0
2009-11-12 21:45:00,65.009,65.009,64.92,64.941,1574830000.0
2009-11-12 22:00:00,64.966,64.977,64.919,64.933,1450870000.0
2009-11-12 22:15:00,64.965,65.027,64.933,64.993,1256120000.0
2009-11-12 22:30:00,65.021,65.03,64.956,64.985,1427490000.0
2009-11-12 22:45:00,64.992,65.021,64.961,64.993,1269430000.0
2009-11-12 23:00:00,65.028,65.028,64.95,64.996,1400490000.0
2009-11-12 23:15:00,64.993,65.001,64.951,64.983,1027120000.0
2009-11-12 23:30:00,64.999,64.999,64.934,64.948,1015750000.0
2009-11-12 23:45:00,64.975,64.985,64.926,64.967,1012900000.0
2009-11-13 00:00:00,64.968,64.971,64.92,64.953,725480000.0
2009-11-13 00:15:00,64.972,64.972,64.885,64.904,1065000000.0
2009-11-13 00:30:00,64.899,64.944,64.874,64.921,1281670000.0
2009-11-13 00:45:00,64.954,65.004,64.925,64.951,1227940000.0
2009-11-13 01:00:00,64.983,65.005,64.952,64.97,1004930000.0
2009-11-13 01:15:00,64.989,65.024,64.966,64.973,1060510000.0
2009-11-13 01:30:00,64.997,64.997,64.892,64.892,1077240000.0
2009-11-13 01:45:00,64.922,64.934,64.881,64.908,1257300000.0
2009-11-13 02:00:00,64.906,64.932,64.865,64.908,217890000.0
2009-11-13 02:15:00,64.919,64.919,64.842,64.909,222440000.0
2009-11-13 02:30:00,64.912,64.933,64.869,64.919,218130000.0
2009-11-13 02:45:00,64.922,64.97,64.886,64.905,222020000.0
2009-11-13 03:00:00,64.927,64.949,64.898,64.93,206400000.0
2009-11-13 03:15:00,64.929,64.943,64.872,64.925,189670000.0
2009-11-13 03:30:00,64.922,64.933,64.876,64.885,182670000.0
2009-11-13 03:45:00,64.91,64.912,64.868,64.899,196810000.0
2009-11-13 04:00:00,64.894,64.91,64.854,64.891,205410000.0
2009-11-13 04:15:00,64.902,64.924,64.862,64.897,192510000.0
2009-11-13 04:30:00,64.907,64.935,64.862,64.906,213900000.0
2009-11-13 04:45:00,64.896,64.922,64.875,64.894,191150000.0
2009-11-13 05:00:00,64.911,64.941,64.834,64.885,192140000.0
2009-11-13 05:15:00,64.899,64.912,64.845,64.863,237020000.0
2009-11-13 05:30:00,64.888,64.94,64.871,64.902,221910000.0
2009-11-13 05:45:00,64.93,64.953,64.894,64.9,176000000.0
2009-11-13 06:00:00,64.93,64.935,64.851,64.874,233840000.0
2009-11-13 06:15:00,64.897,64.939,64.867,64.927,218760000.0
2009-11-13 06:30:00,64.921,64.932,64.881,64.907,202990000.0
2009-11-13 06:45:00,64.903,64.912,64.844,64.9,237700000.0
2009-11-13 07:00:00,64.894,64.901,64.847,64.847,218880000.0
2009-11-13 07:15:00,64.879,64.879,64.818,64.849,190070000.0
2009-11-13 07:30:00,64.856,64.886,64.82,64.863,214680000.0
2009-11-13 07:45:00,64.879,64.905,64.842,64.895,205700000.0
2009-11-13 08:00:00,64.909,64.917,64.857,64.912,230730000.0
2009-11-13 08:15:00,64.911,64.933,64.873,64.893,220990000.0
2009-11-13 08:30:00,64.925,64.94,64.835,64.94,230520000.0
2009-11-13 08:45:00,64.953,65.036,64.927,65.031,209800000.0
2009-11-13 09:00:00,65.045,65.045,64.934,64.966,242320000.0
2009-11-13 09:15:00,64.981,65.015,64.947,64.985,236010000.0
2009-11-13 09:30:00,64.98,65.017,64.941,64.956,226730000.0
2009-11-13 09:45:00,64.982,65.015,64.952,65.015,215550000.0
2009-11-13 10:00:00,65.012,65.012,64.906,64.906,240700000.0
2009-11-13 10:15:00,64.927,64.967,64.881,64.955,233050000.0
2009-11-13 10:30:00,64.938,64.984,64.905,64.96,232450000.0
2009-11-13 10:45:00,64.96,64.976,64.925,64.955,217360000.0
2009-11-13 11:00:00,64.956,64.972,64.824,64.839,204550000.0
2009-11-13 11:15:00,64.82,64.837,64.613,64.728,210210000.0
2009-11-13 11:30:00,64.734,64.737,64.646,64.712,219550000.0
2009-11-13 11:45:00,64.724,64.741,64.644,64.693,203750000.0
2009-11-13 12:00:00,64.703,64.715,64.628,64.653,223250000.0
2009-11-13 12:15:00,64.651,64.74,64.622,64.698,217100000.0
2009-11-13 12:30:00,64.732,64.791,64.692,64.775,208710000.0
2009-11-13 12:45:00,64.776,64.801,64.695,64.713,210740000.0
2009-11-13 13:00:00,64.722,64.778,64.716,64.749,225630000.0
2009-11-13 13:15:00,64.772,64.792,64.716,64.765,216220000.0
2009-11-13 13:30:00,64.763,64.763,64.693,64.705,219160000.0
2009-11-13 13:45:00,64.708,64.741,64.685,64.726,196900000.0
2009-11-13 14:00:00,64.736,64.744,64.672,64.684,234990000.0
2009-11-13 14:15:00,64.713,64.737,64.666,64.674,207010000.0
2009-11-13 14:30:00,64.708,64.722,64.681,64.681,196120000.0
2009-11-13 14:45:00,64.715,64.802,64.691,64.725,254650000.0
2009-11-13 15:00:00,64.749,64.76,64.703,64.705,212350000.0
2009-11-13 15:15:00,64.72,64.761,64.697,64.742,210790000.0
2009-11-13 15:30:00,64.709,64.718,64.524,64.656,237860000.0
2009-11-13 15:45:00,64.656,64.676,64.563,64.597,1041790000.0
2009-11-13 16:00:00,64.615,64.69,64.588,64.611,1409910000.0
2009-11-13 16:15:00,64.624,64.697,64.576,64.689,1148110000.0
2009-11-13 16:30:00,64.699,64.699,64.621,64.64,1390750000.0
2009-11-13 16:45:00,64.664,64.682,64.546,64.628,1604260000.0
2009-11-13 17:00:00,64.63,64.66,64.597,64.617,1319350000.0
2009-11-13 17:15:00,64.623,64.673,64.604,64.643,1266510000.0
2009-11-13 17:30:00,64.645,64.684,64.604,64.649,1430670000.0
2009-11-13 17:45:00,64.684,64.687,64.563,64.625,1328850000.0
2009-11-13 18:00:00,64.626,64.659,64.546,64.564,1208410000.0
2009-11-13 18:15:00,64.571,64.584,64.53,64.552,1134280000.0
2009-11-13 18:30:00,64.561,64.564,64.504,64.562,905700000.0
2009-11-13 18:45:00,64.565,64.583,64.53,64.559,909340000.0
2009-11-13 19:00:00,64.577,64.595,64.505,64.53,854920000.0
2009-11-13 19:15:00,64.536,64.583,64.509,64.55,1145700000.0
2009-11-13 19:30:00,64.564,64.659,64.552,64.635,1328340000.0
2009-11-13 19:45:00,64.652,64.662,64.57,64.605,1157830000.0
2009-11-13 20:00:00,64.625,64.625,64.575,64.617,1057330000.0
2009-11-13 20:15:00,64.633,64.652,64.594,64.594,1120070000.0
2009-11-13 20:30:00,64.612,64.628,64.578,64.614,919130000.0
2009-11-13 20:45:00,64.615,64.634,64.589,64.618,1337080000.0
2009-11-13 21:00:00,64.629,64.656,64.603,64.631,1297580000.0
2009-11-13 21:15:00,64.647,64.655,64.601,64.635,1183340000.0
2009-11-13 21:30:00,64.638,64.67,64.598,64.656,1177720000.0
2009-11-13 21:45:00,64.661,64.693,64.631,64.645,1593930000.0
2009-11-13 22:00:00,64.649,64.698,64.597,64.667,1324800000.0
2009-11-13 22:15:00,64.676,64.686,64.637,64.668,1278990000.0
2009-11-13 22:30:00,64.683,64.706,64.659,64.678,1209440000.0
2009-11-13 22:45:00,64.691,64.704,64.642,64.704,1320130000.0
2009-11-13 23:00:00,64.695,64.724,64.658,64.705,1360610000.0
2009-11-13 23:15:00,64.706,64.741,64.694,64.715,850920000.0
2009-11-13 23:30:00,64.726,64.726,64.675,64.681,813360000.0
2009-11-13 23:45:00,64.693,64.699,64.609,64.657,887350000.0
2009-11-16 02:00:00,64.703,64.706,64.568,64.592,1294120000.0
2009-11-16 02:15:00,64.587,64.651,64.565,64.624,1077790000.0
2009-11-16 02:30:00,64.622,64.622,64.481,64.565,1047670000.0
2009-11-16 02:45:00,64.563,64.585,64.437,64.488,999860000.0
2009-11-16 03:00:00,64.501,64.582,64.459,64.563,1233840000.0
2009-11-16 03:15:00,64.556,64.62,64.5,64.613,1296250000.0
2009-11-16 03:30:00,64.649,64.69,64.589,64.603,1030190000.0
2009-11-16 03:45:00,64.625,64.681,64.604,64.671,718390000.0
2009-11-16 04:00:00,64.676,64.687,64.638,64.643,1006200000.0
2009-11-16 04:15:00,64.675,64.699,64.648,64.667,1036330000.0
2009-11-16 04:30:00,64.687,64.707,64.645,64.655,1006780000.0
2009-11-16 04:45:00,64.683,64.705,64.638,64.68,1406900000.0
2009-11-16 05:00:00,64.698,64.718,64.667,64.68,1304270000.0
2009-11-16 05:15:00,64.709,64.738,64.663,64.714,1423760000.0
2009-11-16 05:30:00,64.721,64.727,64.658,64.698,1271350000.0
2009-11-16 05:45:00,64.715,64.716,64.652,64.673,1474360000.0
2009-11-16 06:00:00,64.686,64.697,64.634,64.664,1598240000.0
2009-11-16 06:15:00,64.66,64.666,64.624,64.653,1206140000.0
2009-11-16 06:30:00,64.663,64.693,64.632,64.641,1263850000.0
2009-11-16 06:45:00,64.653,64.678,64.625,64.654,1282970000.0
2009-11-16 07:00:00,64.667,64.694,64.636,64.643,1350130000.0
2009-11-16 07:15:00,64.666,64.671,64.632,64.639,1085330000.0
2009-11-16 07:30:00,64.659,64.678,64.63,64.644,1107560000.0
2009-11-16 07:45:00,64.669,64.669,64.61,64.633,1059290000.0
2009-11-16 08:00:00,64.643,64.652,64.566,64.623,1177000000.0
2009-11-16 08:15:00,64.617,64.642,64.58,64.639,1324820000.0
2009-11-16 08:30:00,64.642,64.678,64.609,64.661,1145490000.0
2009-11-16 08:45:00,64.679,64.679,64.604,64.625,888740000.0
2009-11-16 09:00:00,64.663,64.668,64.585,64.607,904480000.0
2009-11-16 09:15:00,64.619,64.636,64.561,64.624,943030000.0
2009-11-16 09:30:00,64.612,64.66,64.556,64.625,1096350000.0
2009-11-16 09:45:00,64.637,64.689,64.605,64.616,1244890000.0
2009-11-16 10:00:00,64.616,64.618,64.564,64.591,1315070000.0
2009-11-16 10:15:00,64.62,64.636,64.549,64.566,1421710000.0
2009-11-16 10:30:00,64.577,64.6,64.479,64.537,1266430000.0
2009-11-16 10:45:00,64.535,64.545,64.462,64.476,1313760000.0
2009-11-16 11:00:00,64.493,64.552,64.466,64.521,1600040000.0
2009-11-16 11:15:00,64.513,64.549,64.469,64.537,1401320000.0
2009-11-16 11:30:00,64.538,64.558,64.495,64.543,1132600000.0
2009-11-16 11:45:00,64.548,64.558,64.477,64.499,1413980000.0
2009-11-16 12:00:00,64.502,64.513,64.439,64.487,1046140000.0
2009-11-16 12:15:00,64.498,64.52,64.465,64.504,179740000.0
2009-11-16 12:30:00,64.51,64.551,64.472,64.519,193940000.0
2009-11-16 12:45:00,64.54,64.576,64.506,64.52,186050000.0
2009-11-16 13:00:00,64.526,64.575,64.497,64.56,224080000.0
2009-11-16 13:15:00,64.551,64.609,64.526,64.564,199280000.0
2009-11-16 13:30:00,64.569,64.603,64.553,64.581,180200000.0
2009-11-16 13:45:00,64.601,64.65,64.571,64.644,234270000.0
2009-11-16 14:00:00,64.645,64.645,64.584,64.604,174150000.0
2009-11-16 14:15:00,64.609,64.612,64.568,64.589,169550000.0
2009-11-16 14:30:00,64.619,64.62,64.545,64.582,195250000.0
2009-11-16 14:45:00,64.579,64.59,64.531,64.571,208210000.0
2009-11-16 15:00:00,64.571,64.611,64.53,64.595,185220000.0
2009-11-16 15:15:00,64.608,64.625,64.568,64.574,206490000.0
2009-11-16 15:30:00,64.57,64.584,64.494,64.53,184470000.0
2009-11-16 15:45:00,64.521,64.554,64.496,64.52,180830000.0
2009-11-16 16:00:00,64.513,64.6,64.49,64.582,203730000.0
2009-11-16 16:15:00,64.579,64.601,64.508,64.524,198650000.0
2009-11-16 16:30:00,64.541,64.579,64.503,64.512,203530000.0
2009-11-16 16:45:00,64.547,64.575,64.519,64.535,164540000.0
2009-11-16 17:00:00,64.539,64.551,64.455,64.499,205460000.0
2009-11-16 17:15:00,64.513,64.531,64.471,64.479,215190000.0
2009-11-16 17:30:00,64.512,64.512,64.419,64.503,221950000.0
2009-11-16 17:45:00,64.513,64.513,64.39,64.452,209800000.0
2009-11-16 18:00:00,64.439,64.506,64.423,64.502,204540000.0
2009-11-16 18:15:00,64.504,64.524,64.465,64.484,191610000.0
2009-11-16 18:30:00,64.48,64.497,64.444,64.478,212120000.0
2009-11-16 18:45:00,64.464,64.48,64.417,64.44,199640000.0
2009-11-16 19:00:00,64.418,64.475,64.412,64.431,175710000.0
2009-11-16 19:15:00,64.45,64.577,64.447,64.54,221000000.0
2009-11-16 19:30:00,64.563,64.57,64.442,64.459,212480000.0
2009-11-16 19:45:00,64.481,64.481,64.396,64.423,220190000.0
2009-11-16 20:00:00,64.425,64.46,64.31,64.391,178650000.0
2009-11-16 20:15:00,64.413,64.42,64.346,64.376,185190000.0
2009-11-16 20:30:00,64.377,64.377,64.306,64.326,190350000.0
2009-11-16 20:45:00,64.329,64.332,64.236,64.254,188730000.0
2009-11-16 21:00:00,64.254,64.254,64.05,64.165,235230000.0
2009-11-16 21:15:00,64.161,64.17,64.111,64.13,186690000.0
2009-11-16 21:30:00,64.139,64.2,64.076,64.194,202530000.0
2009-11-16 21:45:00,64.191,64.272,64.152,64.239,217210000.0
2009-11-16 22:00:00,64.224,64.259,64.198,64.216,146450000.0
2009-11-16 22:15:00,64.245,64.31,64.221,64.305,203070000.0
2009-11-16 22:30:00,64.333,64.349,64.289,64.318,206310000.0
2009-11-16 22:45:00,64.318,64.336,64.277,64.335,164780000.0
2009-11-16 23:00:00,64.339,64.344,64.265,64.342,155370000.0
2009-11-16 23:15:00,64.342,64.364,64.303,64.335,181140000.0
2009-11-16 23:30:00,64.325,64.362,64.304,64.332,171590000.0
2009-11-16 23:45:00,64.337,64.338,64.269,64.273,183070000.0
2009-11-17 00:00:00,64.298,64.321,64.273,64.283,167290000.0
2009-11-17 00:15:00,64.301,64.351,64.283,64.313,175760000.0
2009-11-17 00:30:00,64.337,64.347,64.272,64.326,168290000.0
2009-11-17 00:45:00,64.342,64.355,64.317,64.334,163050000.0
2009-11-17 01:00:00,64.343,64.355,64.244,64.26,176490000.0
2009-11-17 01:15:00,64.277,64.287,64.172,64.209,201410000.0
2009-11-17 01:30:00,64.213,64.298,64.199,64.296,221780000.0
2009-11-17 01:45:00,64.289,64.33,64.254,64.297,204650000.0
2009-11-17 02:00:00,64.287,64.374,64.272,64.343,758700000.0
2009-11-17 02:15:00,64.362,64.386,64.305,64.355,1041950000.0
2009-11-17 02:30:00,64.354,64.374,64.312,64.334,1340270000.0
2009-11-17 02:45:00,64.364,64.437,64.335,64.392,1260790000.0
2009-11-17 03:00:00,64.399,64.402,64.313,64.352,976490000.0
2009-11-17 03:15:00,64.35,64.374,64.313,64.348,1061580000.0
2009-11-17 03:30:00,64.38,64.384,64.314,64.32,1063980000.0
2009-11-17 03:45:00,64.337,64.367,64.277,64.342,1255400000.0
2009-11-17 04:00:00,64.367,64.367,64.313,64.353,1205650000.0
2009-11-17 04:15:00,64.343,64.352,64.283,64.339,1233810000.0
2009-11-17 04:30:00,64.329,64.38,64.312,64.357,1189620000.0
2009-11-17 04:45:00,64.361,64.363,64.311,64.321,1063230000.0
2009-11-17 05:00:00,64.343,64.367,64.276,64.306,1014680000.0
2009-11-17 05:15:00,64.315,64.344,64.28,64.344,1067660000.0
2009-11-17 05:30:00,64.333,64.338,64.267,64.277,1026420000.0
2009-11-17 05:45:00,64.292,64.312,64.267,64.312,206600000.0
2009-11-17 06:00:00,64.313,64.329,64.286,64.289,191520000.0
2009-11-17 06:15:00,64.306,64.321,64.284,64.314,210160000.0
2009-11-17 06:30:00,64.319,64.336,64.295,64.332,205470000.0
2009-11-17 06:45:00,64.335,64.368,64.302,64.348,215680000.0
2009-11-17 07:00:00,64.349,64.362,64.268,64.268,220500000.0
2009-11-17 07:15:00,64.301,64.324,64.265,64.277,216420000.0
2009-11-17 07:30:00,64.284,64.306,64.256,64.29,205550000.0
2009-11-17 07:45:00,64.291,64.301,64.241,64.277,230010000.0
2009-11-17 08:00:00,64.283,64.291,64.224,64.253,227410000.0
2009-11-17 08:15:00,64.257,64.263,64.207,64.233,206040000.0
2009-11-17 08:30:00,64.255,64.281,64.224,64.226,238580000.0
2009-11-17 08:45:00,64.249,64.263,64.213,64.233,228400000.0
2009-11-17 09:00:00,64.239,64.252,64.191,64.225,221930000.0
2009-11-17 09:15:00,64.224,64.265,64.207,64.208,224070000.0
2009-11-17 09:30:00,64.229,64.238,64.157,64.157,209290000.0
2009-11-17 09:45:00,64.172,64.209,64.126,64.175,226320000.0
2009-11-17 10:00:00,64.169,64.181,64.093,64.132,218950000.0
2009-11-17 10:15:00,64.145,64.145,64.034,64.065,213350000.0
2009-11-17 10:30:00,64.093,64.149,64.072,64.101,221600000.0
2009-11-17 10:45:00,64.1,64.123,64.062,64.115,203870000.0
2009-11-17 11:00:00,64.131,64.172,64.096,64.164,206430000.0
2009-11-17 11:15:00,64.159,64.189,64.129,64.18,235940000.0
2009-11-17 11:30:00,64.176,64.23,64.144,64.174,225100000.0
2009-11-17 11:45:00,64.182,64.255,64.145,64.205,225170000.0
2009-11-17 12:00:00,64.227,64.246,64.171,64.219,241880000.0
2009-11-17 12:15:00,64.253,64.254,64.168,64.187,217980000.0
2009-11-17 12:30:00,64.191,64.215,64.122,64.123,219070000.0
2009-11-17 12:45:00,64.169,64.205,64.131,64.191,228100000.0
2009-11-17 13:00:00,64.199,64.213,64.137,64.157,208460000.0
2009-11-17 13:15:00,64.189,64.249,64.149,64.22,198000000.0
2009-11-17 13:30:00,64.211,64.256,64.196,64.231,194750000.0
2009-11-17 13:45:00,64.228,64.252,64.195,64.248,221470000.0
2009-11-17 14:00:00,64.238,64.33,64.221,64.303,212530000.0
2009-11-17 14:15:00,64.338,64.405,64.281,64.301,193150000.0
2009-11-17 14:30:00,64.329,64.37,64.292,64.344,200100000.0
2009-11-17 14:45:00,64.367,64.367,64.293,64.305,195280000.0
2009-11-17 15:00:00,64.32,64.35,64.295,64.302,216830000.0
2009-11-17 15:15:00,64.313,64.395,64.29,64.345,195000000.0
2009-11-17 15:30:00,64.369,64.418,64.258,64.358,212400000.0
2009-11-17 15:45:00,64.356,64.363,64.304,64.329,978480000.0
2009-11-17 16:00:00,64.339,64.377,64.309,64.347,1436750000.0
2009-11-17 16:15:00,64.351,64.364,64.253,64.325,1107190000.0
2009-11-17 16:30:00,64.327,64.37,64.295,64.355,1429250000.0
2009-11-17 16:45:00,64.364,64.389,64.298,64.339,1584720000.0
2009-11-17 17:00:00,64.359,64.393,64.319,64.348,1335890000.0
2009-11-17 17:15:00,64.363,64.372,64.318,64.346,1281000000.0
2009-11-17 17:30:00,64.348,64.391,64.287,64.346,1380250000.0
2009-11-17 17:45:00,64.353,64.466,64.323,64.399,1311720000.0
2009-11-17 18:00:00,64.402,64.453,64.386,64.417,1241870000.0
2009-11-17 18:15:00,64.422,64.423,64.336,64.386,1096860000.0
2009-11-17 18:30:00,64.422,64.422,64.32,64.372,966710000.0
2009-11-17 18:45:00,64.374,64.431,64.324,64.386,903570000.0
2009-11-17 19:00:00,64.393,64.393,64.281,64.31,864730000.0
2009-11-17 19:15:00,64.345,64.365,64.253,64.315,1166480000.0
2009-11-17 19:30:00,64.327,64.341,64.286,64.299,1272120000.0
2009-11-17 19:45:00,64.313,64.331,64.276,64.295,1181080000.0
2009-11-17 20:00:00,64.294,64.361,64.256,64.347,1027160000.0
2009-11-17 20:15:00,64.363,64.38,64.316,64.366,1072950000.0
2009-11-17 20:30:00,64.383,64.383,64.313,64.344,1057630000.0
2009-11-17 20:45:00,64.362,64.378,64.29,64.337,1347250000.0
2009-11-17 21:00:00,64.344,64.389,64.323,64.367,1296500000.0
2009-11-17 21:15:00,64.377,64.396,64.341,64.366,1207610000.0
2009-11-17 21:30:00,64.373,64.377,64.313,64.343,1221420000.0
2009-11-17 21:45:00,64.357,64.41,64.314,64.401,1572120000.0
2009-11-17 22:00:00,64.404,64.425,64.375,64.379,1459850000.0
2009-11-17 22:15:00,64.404,64.416,64.369,64.377,1263580000.0
2009-11-17 22:30:00,64.401,64.422,64.354,64.422,1426880000.0
2009-11-17 22:45:00,64.425,64.432,64.38,64.391,1265890000.0
2009-11-17 23:00:00,64.417,64.435,64.389,64.422,1369500000.0
2009-11-17 23:15:00,64.421,64.457,64.385,64.39,1042210000.0
2009-11-17 23:30:00,64.411,64.419,64.354,64.383,1037470000.0
2009-11-17 23:45:00,64.377,64.418,64.354,64.404,1012370000.0
2009-11-18 00:00:00,64.405,64.455,64.375,64.419,688730000.0
2009-11-18 00:15:00,64.453,64.515,64.423,64.515,1047690000.0
2009-11-18 00:30:00,64.501,64.508,64.453,64.505,1303440000.0
2009-11-18 00:45:00,64.504,64.511,64.454,64.495,1214880000.0
2009-11-18 01:00:00,64.498,64.508,64.454,64.46,1015410000.0
2009-11-18 01:15:00,64.479,64.483,64.424,64.455,949570000.0
2009-11-18 01:30:00,64.464,64.464,64.355,64.393,1051860000.0
2009-11-18 01:45:00,64.396,64.398,64.35,64.383,1310110000.0
2009-11-18 02:00:00,64.396,64.477,64.368,64.477,757900000.0
2009-11-18 02:15:00,64.485,64.502,64.403,64.403,1034070000.0
2009-11-18 02:30:00,64.435,64.445,64.383,64.411,1330100000.0
2009-11-18 02:45:00,64.412,64.432,64.373,64.395,1244080000.0
2009-11-18 03:00:00,64.404,64.445,64.355,64.384,971980000.0
2009-11-18 03:15:00,64.393,64.425,64.358,64.392,1074420000.0
2009-11-18 03:30:00,64.402,64.412,64.354,64.359,1073600000.0
2009-11-18 03:45:00,64.388,64.414,64.36,64.385,1233180000.0
2009-11-18 04:00:00,64.41,64.422,64.366,64.408,1171040000.0
2009-11-18 04:15:00,64.413,64.419,64.357,64.415,1251640000.0
2009-11-18 04:30:00,64.406,64.415,64.36,64.373,1200520000.0
2009-11-18 04:45:00,64.391,64.405,64.358,64.368,1094200000.0
2009-11-18 05:00:00,64.393,64.397,64.352,64.368,1017540000.0
2009-11-18 05:15:00,64.375,64.387,64.352,64.384,1066000000.0
2009-11-18 05:30:00,64.371,64.385,64.343,64.36,1021780000.0
2009-11-18 05:45:00,64.379,64.383,64.331,64.36,189190000.0
2009-11-18 06:00:00,64.369,64.373,64.296,64.309,207620000.0
2009-11-18 06:15:00,64.337,64.343,64.264,64.28,214530000.0
2009-11-18 06:30:00,64.31,64.332,64.287,64.315,221710000.0
2009-11-18 06:45:00,64.311,64.341,64.276,64.327,197420000.0
2009-11-18 07:00:00,64.34,64.34,64.283,64.295,213180000.0
2009-11-18 07:15:00,64.303,64.343,64.268,64.302,197500000.0
2009-11-18 07:30:00,64.332,64.338,64.294,64.311,195120000.0
2009-11-18 07:45:00,64.331,64.352,64.297,64.33,227240000.0
2009-11-18 08:00:00,64.34,64.361,64.315,64.315,221260000.0
2009-11-18 08:15:00,64.332,64.349,64.307,64.319,199080000.0
2009-11-18 08:30:00,64.332,64.343,64.288,64.314,233880000.0
2009-11-18 08:45:00,64.324,64.344,64.28,64.34,239050000.0
2009-11-18 09:00:00,64.355,64.381,64.307,64.337,227090000.0
2009-11-18 09:15:00,64.342,64.372,64.324,64.355,232130000.0
2009-11-18 09:30:00,64.372,64.376,64.324,64.344,202870000.0
2009-11-18 09:45:00,64.362,64.362,64.257,64.294,214480000.0
2009-11-18 10:00:00,64.316,64.333,64.264,64.274,219700000.0
2009-11-18 10:15:00,64.282,64.329,64.249,64.301,194640000.0
2009-11-18 10:30:00,64.314,64.354,64.286,64.344,243960000.0
2009-11-18 10:45:00,64.35,64.373,64.314,64.354,233160000.0
2009-11-18 11:00:00,64.349,64.371,64.308,64.323,218390000.0
2009-11-18 11:15:00,64.341,64.384,64.322,64.356,222830000.0
2009-11-18 11:30:00,64.353,64.382,64.309,64.354,207820000.0
2009-11-18 11:45:00,64.348,64.355,64.277,64.277,236890000.0
2009-11-18 12:00:00,64.325,64.368,64.284,64.314,229310000.0
2009-11-18 12:15:00,64.34,64.407,64.333,64.379,226450000.0
2009-11-18 12:30:00,64.409,64.421,64.371,64.414,220510000.0
2009-11-18 12:45:00,64.421,64.435,64.371,64.4,202870000.0
2009-11-18 13:00:00,64.384,64.403,64.352,64.39,214980000.0
2009-11-18 13:15:00,64.397,64.402,64.352,64.369,219820000.0
2009-11-18 13:30:00,64.372,64.409,64.353,64.398,183440000.0
2009-11-18 13:45:00,64.402,64.424,64.375,64.38,206480000.0
2009-11-18 14:00:00,64.398,64.442,64.372,64.394,219200000.0
2009-11-18 14:15:00,64.413,64.423,64.34,64.344,209830000.0
2009-11-18 14:30:00,64.358,64.42,64.345,64.409,209420000.0
2009-11-18 14:45:00,64.42,64.42,64.368,64.378,201410000.0
2009-11-18 15:00:00,64.405,64.444,64.368,64.438,213640000.0
2009-11-18 15:15:00,64.44,64.44,64.39,64.412,197900000.0
2009-11-18 15:30:00,64.408,64.429,64.316,64.396,206200000.0
2009-11-18 15:45:00,64.399,64.41,64.332,64.409,998590000.0
2009-11-18 16:00:00,64.423,64.465,64.388,64.422,1418470000.0
2009-11-18 16:15:00,64.417,64.428,64.299,64.397,1097040000.0
2009-11-18 16:30:00,64.415,64.467,64.369,64.422,1400330000.0
2009-11-18 16:45:00,64.452,64.509,64.4,64.431,1575990000.0
2009-11-18 17:00:00,64.473,64.48,64.393,64.425,1320330000.0
2009-11-18 17:15:00,64.43,64.43,64.357,64.384,1279330000.0
2009-11-18 17:30:00,64.412,64.487,64.365,64.487,1398740000.0
2009-11-18 17:45:00,64.484,64.523,64.445,64.487,1346820000.0
2009-11-18 18:00:00,64.492,64.499,64.427,64.442,1257580000.0
2009-11-18 18:15:00,64.465,64.511,64.426,64.505,1097460000.0
2009-11-18 18:30:00,64.516,64.604,64.492,64.559,982890000.0
2009-11-18 18:45:00,64.581,64.615,64.531,64.561,908970000.0
2009-11-18 19:00:00,64.585,64.615,64.563,64.611,873640000.0
2009-11-18 19:15:00,64.613,64.628,64.552,64.605,1180910000.0
2009-11-18 19:30:00,64.624,64.624,64.563,64.585,1293980000.0
2009-11-18 19:45:00,64.584,64.635,64.568,64.62,1179390000.0
2009-11-18 20:00:00,64.643,64.649,64.551,64.603,1041910000.0
2009-11-18 20:15:00,64.613,64.613,64.531,64.579,1070370000.0
2009-11-18 20:30:00,64.584,64.59,64.536,64.558,1033730000.0
2009-11-18 20:45:00,64.573,64.612,64.553,64.609,1365360000.0
2009-11-18 21:00:00,64.616,64.674,64.596,64.609,1291760000.0
2009-11-18 21:15:00,64.628,64.672,64.612,64.648,1222310000.0
2009-11-18 21:30:00,64.664,64.664,64.601,64.639,1223350000.0
2009-11-18 21:45:00,64.638,64.657,64.592,64.621,1617360000.0
2009-11-18 22:00:00,64.641,64.641,64.598,64.633,1457250000.0
2009-11-18 22:15:00,64.642,64.642,64.556,64.571,1293240000.0
2009-11-18 22:30:00,64.587,64.604,64.561,64.577,1451410000.0
2009-11-18 22:45:00,64.583,64.599,64.546,64.593,1261020000.0
2009-11-18 23:00:00,64.623,64.637,64.564,64.623,1383490000.0
2009-11-18 23:15:00,64.63,64.63,64.532,64.533,1018330000.0
2009-11-18 23:30:00,64.545,64.565,64.499,64.545,1003680000.0
2009-11-18 23:45:00,64.554,64.56,64.496,64.526,1041280000.0
2009-11-19 00:00:00,64.534,64.563,64.491,64.526,703640000.0
2009-11-19 00:15:00,64.536,64.573,64.491,64.52,1031020000.0
2009-11-19 00:30:00,64.518,64.533,64.491,64.5,1307050000.0
2009-11-19 00:45:00,64.536,64.537,64.492,64.503,1249660000.0
2009-11-19 01:00:00,64.53,64.553,64.501,64.519,1018330000.0
2009-11-19 01:15:00,64.537,64.569,64.492,64.5,955980000.0
2009-11-19 01:30:00,64.507,64.553,64.496,64.501,1082160000.0
2009-11-19 01:45:00,64.521,64.545,64.501,64.545,1309500000.0
2009-11-19 02:00:00,64.521,64.556,64.455,64.487,764000000.0
2009-11-19 02:15:00,64.483,64.514,64.424,64.49,1038840000.0
2009-11-19 02:30:00,64.49,64.49,64.423,64.446,1324990000.0
2009-11-19 02:45:00,64.455,64.468,64.384,64.468,1268420000.0
2009-11-19 03:00:00,64.469,64.469,64.393,64.415,955730000.0
2009-11-19 03:15:00,64.425,64.425,64.316,64.322,1064370000.0
2009-11-19 03:30:00,64.35,64.38,64.295,64.32,1042830000.0
2009-11-19 03:45:00,64.342,64.361,64.26,64.327,1254590000.0
2009-11-19 04:00:00,64.322,64.333,64.264,64.305,1188920000.0
2009-11-19 04:15:00,64.307,64.307,64.224,64.278,1269600000.0
2009-11-19 04:30:00,64.284,64.322,64.247,64.303,1220280000.0
2009-11-19 04:45:00,64.314,64.319,64.271,64.283,1074610000.0
2009-11-19 05:00:00,64.321,64.333,64.273,64.294,1049250000.0
2009-11-19 05:15:00,64.301,64.304,64.246,64.284,1065680000.0
2009-11-19 05:30:00,64.293,64.293,64.224,64.249,1013420000.0
2009-11-19 05:45:00,64.263,64.268,64.158,64.176,237030000.0
2009-11-19 06:00:00,64.192,64.196,64.099,64.126,196050000.0
2009-11-19 06:15:00,64.109,64.184,64.062,64.119,219070000.0
2009-11-19 06:30:00,64.133,64.187,64.1,64.146,219800000.0
2009-11-19 06:45:00,64.169,64.21,64.126,64.171,206090000.0
2009-11-19 07:00:00,64.193,64.2,64.118,64.154,238910000.0
2009-11-19 07:15:00,64.161,64.163,64.122,64.143,212000000.0
2009-11-19 07:30:00,64.15,64.167,64.114,64.144,195000000.0
2009-11-19 07:45:00,64.159,64.181,64.134,64.171,216540000.0
2009-11-19 08:00:00,64.181,64.181,64.112,64.125,208090000.0
2009-11-19 08:15:00,64.121,64.176,64.111,64.133,200200000.0
2009-11-19 08:30:00,64.15,64.191,64.131,64.155,221760000.0
2009-11-19 08:45:00,64.172,64.184,64.108,64.123,233510000.0
2009-11-19 09:00:00,64.135,64.135,64.008,64.047,224340000.0
2009-11-19 09:15:00,64.088,64.097,64.028,64.078,232320000.0
2009-11-19 09:30:00,64.077,64.088,64.021,64.039,216520000.0
2009-11-19 09:45:00,64.049,64.062,63.939,63.963,230660000.0
2009-11-19 10:00:00,63.937,63.98,63.853,63.909,230630000.0
2009-11-19 10:15:00,63.933,64.024,63.872,64.013,228100000.0
2009-11-19 10:30:00,64.031,64.083,63.983,64.022,225630000.0
2009-11-19 10:45:00,64.05,64.099,64.007,64.099,228430000.0
2009-11-19 11:00:00,64.109,64.124,64.02,64.03,205030000.0
2009-11-19 11:15:00,64.028,64.047,63.979,64.015,206850000.0
2009-11-19 11:30:00,64.019,64.073,64.002,64.059,219400000.0
2009-11-19 11:45:00,64.058,64.06,63.937,63.937,226890000.0
2009-11-19 12:00:00,63.976,64.009,63.943,63.964,225620000.0
2009-11-19 12:15:00,63.976,63.994,63.913,63.97,207350000.0
2009-11-19 12:30:00,63.978,64.013,63.931,64.001,223790000.0
2009-11-19 12:45:00,64.014,64.021,63.948,63.979,213660000.0
2009-11-19 13:00:00,63.961,64.008,63.937,63.978,237820000.0
2009-11-19 13:15:00,64.008,64.023,63.958,63.978,225160000.0
2009-11-19 13:30:00,63.97,63.999,63.891,63.928,193340000.0
2009-11-19 13:45:00,63.948,63.948,63.866,63.893,217040000.0
2009-11-19 14:00:00,63.887,63.92,63.862,63.894,210840000.0
2009-11-19 14:15:00,63.931,63.943,63.793,63.826,196160000.0
2009-11-19 14:30:00,63.857,63.911,63.837,63.872,186860000.0
2009-11-19 14:45:00,63.888,63.905,63.856,63.875,207760000.0
2009-11-19 15:00:00,63.899,63.913,63.851,63.873,209910000.0
2009-11-19 15:15:00,63.87,63.884,63.822,63.871,194420000.0
2009-11-19 15:30:00,63.893,63.893,63.764,63.802,224410000.0
2009-11-19 15:45:00,63.816,63.871,63.786,63.826,982780000.0
2009-11-19 16:00:00,63.83,63.83,63.747,63.808,1422460000.0
2009-11-19 16:15:00,63.815,63.901,63.78,63.854,1087830000.0
2009-11-19 16:30:00,63.854,63.893,63.776,63.776,1386910000.0
2009-11-19 16:45:00,63.811,63.811,63.74,63.753,1599710000.0
2009-11-19 17:00:00,63.777,63.904,63.754,63.858,1342410000.0
2009-11-19 17:15:00,63.851,63.882,63.8,63.831,1291510000.0
2009-11-19 17:30:00,63.834,63.857,63.77,63.839,1401350000.0
2009-11-19 17:45:00,63.844,63.85,63.786,63.81,1326960000.0
2009-11-19 18:00:00,63.83,63.874,63.806,63.854,1212200000.0
2009-11-19 18:15:00,63.855,63.872,63.802,63.851,1069700000.0
2009-11-19 18:30:00,63.87,63.989,63.828,63.946,981450000.0
2009-11-19 18:45:00,63.96,63.988,63.913,63.962,882250000.0
2009-11-19 19:00:00,63.996,63.996,63.917,63.945,873490000.0
2009-11-19 19:15:00,63.945,63.981,63.918,63.931,1139630000.0
2009-11-19 19:30:00,63.951,63.955,63.891,63.93,1272360000.0
2009-11-19 19:45:00,63.954,63.971,63.888,63.896,1217950000.0
2009-11-19 20:00:00,63.903,63.925,63.863,63.867,1046330000.0
2009-11-19 20:15:00,63.895,63.924,63.871,63.916,1071870000.0
2009-11-19 20:30:00,63.926,63.953,63.894,63.95,1044870000.0
2009-11-19 20:45:00,63.948,64.006,63.93,63.992,1347670000.0
2009-11-19 21:00:00,63.997,64.037,63.922,63.979,1314310000.0
2009-11-19 21:15:00,63.997,64.116,63.974,64.084,1220880000.0
2009-11-19 21:30:00,64.093,64.133,63.999,64.133,1196420000.0
2009-11-19 21:45:00,64.131,64.131,64.053,64.067,1588950000.0
2009-11-19 22:00:00,64.072,64.083,64.025,64.061,1470390000.0
2009-11-19 22:15:00,64.075,64.102,64.048,64.081,1263800000.0
2009-11-19 22:30:00,64.093,64.105,64.046,64.105,1425110000.0
2009-11-19 22:45:00,64.111,64.133,64.071,64.12,1287040000.0
2009-11-19 23:00:00,64.134,64.134,64.056,64.102,1367140000.0
2009-11-19 23:15:00,64.105,64.129,64.077,64.104,994310000.0
2009-11-19 23:30:00,64.111,64.114,64.063,64.063,1029620000.0
2009-11-19 23:45:00,64.093,64.093,64.032,64.058,1034430000.0
2009-11-20 00:00:00,64.058,64.091,64.029,64.029,699990000.0
2009-11-20 00:15:00,64.063,64.063,63.987,64.014,1035810000.0
2009-11-20 00:30:00,64.024,64.055,64.001,64.054,1313110000.0
2009-11-20 00:45:00,64.063,64.063,63.984,63.997,1204280000.0
2009-11-20 01:00:00,64.004,64.025,63.974,63.989,1008550000.0
2009-11-20 01:15:00,64.01,64.01,63.928,63.983,961950000.0
2009-11-20 01:30:00,63.995,64.01,63.926,63.963,1048930000.0
2009-11-20 01:45:00,63.997,64.03,63.956,63.976,1292530000.0
2009-11-20 02:00:00,63.98,63.98,63.92,63.974,761460000.0
2009-11-20 02:15:00,63.974,64.05,63.956,64.034,1032030000.0
2009-11-20 02:30:00,64.038,64.077,64.003,64.077,1326040000.0
2009-11-20 02:45:00,64.075,64.098,64.013,64.042,1244600000.0
2009-11-20 03:00:00,64.049,64.069,63.954,63.976,938610000.0
2009-11-20 03:15:00,63.983,64.032,63.963,64.025,1068660000.0
2009-11-20 03:30:00,64.031,64.031,63.975,64.006,1043310000.0
2009-11-20 03:45:00,64.01,64.016,63.955,63.98,1211870000.0
2009-11-20 04:00:00,63.986,63.99,63.905,63.926,1179810000.0
2009-11-20 04:15:00,63.921,63.973,63.874,63.947,1249370000.0
2009-11-20 04:30:00,63.952,63.952,63.863,63.904,1178890000.0
2009-11-20 04:45:00,63.912,63.923,63.821,63.848,1066840000.0
2009-11-20 05:00:00,63.84,63.91,63.805,63.853,1007750000.0
2009-11-20 05:15:00,63.872,63.923,63.854,63.883,1058400000.0
2009-11-20 05:30:00,63.912,63.967,63.886,63.943,1034490000.0
2009-11-20 05:45:00,63.935,63.991,63.904,63.991,202710000.0
2009-11-20 06:00:00,64.009,64.019,63.953,63.994,199770000.0
2009-11-20 06:15:00,63.983,64.072,63.959,64.06,211330000.0
2009-11-20 06:30:00,64.066,64.075,64.009,64.01,215250000.0
2009-11-20 06:45:00,64.019,64.06,63.988,64.03,210490000.0
2009-11-20 07:00:00,64.06,64.078,64.016,64.053,200100000.0
2009-11-20 07:15:00,64.049,64.072,64.002,64.002,210850000.0
2009-11-20 07:30:00,64.043,64.063,64.0,64.038,203720000.0
2009-11-20 07:45:00,64.035,64.052,64.012,64.021,223060000.0
2009-11-20 08:00:00,64.057,64.062,63.993,63.993,221040000.0
2009-11-20 08:15:00,64.016,64.016,63.915,63.915,214390000.0
2009-11-20 08:30:00,63.928,63.956,63.884,63.928,240210000.0
2009-11-20 08:45:00,63.927,63.942,63.866,63.92,245840000.0
2009-11-20 09:00:00,63.93,64.03,63.902,64.03,224140000.0
2009-11-20 09:15:00,64.02,64.052,63.99,64.047,219470000.0
2009-11-20 09:30:00,64.057,64.057,63.971,63.985,212880000.0
2009-11-20 09:45:00,64.021,64.031,63.952,63.952,209840000.0
2009-11-20 10:00:00,63.973,64.041,63.963,63.996,223270000.0
2009-11-20 10:15:00,64.041,64.042,63.99,63.995,214660000.0
2009-11-20 10:30:00,64.03,64.048,63.968,64.043,219810000.0
2009-11-20 10:45:00,64.035,64.035,63.989,64.033,222550000.0
2009-11-20 11:00:00,64.024,64.05,63.984,64.01,211390000.0
2009-11-20 11:15:00,63.994,64.013,63.935,63.945,220190000.0
2009-11-20 11:30:00,63.971,63.973,63.919,63.95,220250000.0
2009-11-20 11:45:00,63.951,63.997,63.935,63.972,216420000.0
2009-11-20 12:00:00,63.993,63.999,63.914,63.955,234400000.0
2009-11-20 12:15:00,63.961,63.99,63.932,63.955,197870000.0
2009-11-20 12:30:00,63.958,63.989,63.932,63.954,198900000.0
2009-11-20 12:45:00,63.981,63.998,63.918,63.943,217390000.0
2009-11-20 13:00:00,63.952,63.993,63.928,63.945,209400000.0
2009-11-20 13:15:00,63.959,63.966,63.912,63.956,174870000.0
2009-11-20 13:30:00,63.954,63.973,63.917,63.931,186130000.0
2009-11-20 13:45:00,63.953,63.964,63.901,63.936,207290000.0
2009-11-20 14:00:00,63.942,63.988,63.89,63.988,227580000.0
2009-11-20 14:15:00,64.002,64.032,63.933,63.95,198070000.0
2009-11-20 14:30:00,63.952,63.99,63.912,63.955,191530000.0
2009-11-20 14:45:00,63.968,63.991,63.927,63.952,209820000.0
2009-11-20 15:00:00,63.959,63.991,63.931,63.982,213730000.0
2009-11-20 15:15:00,63.99,63.994,63.945,63.964,205860000.0
2009-11-20 15:30:00,63.981,63.994,63.941,63.954,200960000.0
2009-11-20 15:45:00,63.964,64.012,63.936,63.995,987320000.0
2009-11-20 16:00:00,64.001,64.102,63.965,64.077,1437330000.0
2009-11-20 16:15:00,64.094,64.094,64.014,64.041,1086480000.0
2009-11-20 16:30:00,64.077,64.155,64.045,64.106,1402540000.0
2009-11-20 16:45:00,64.12,64.137,64.069,64.109,1586200000.0
2009-11-20 17:00:00,64.101,64.12,64.008,64.054,1337280000.0
2009-11-20 17:15:00,64.056,64.074,64.022,64.056,1251650000.0
2009-11-20 17:30:00,64.058,64.072,63.994,64.008,1386100000.0
2009-11-20 17:45:00,64.015,64.056,63.986,64.044,1317570000.0
2009-11-20 18:00:00,64.033,64.083,64.008,64.051,1233310000.0
2009-11-20 18:15:00,64.055,64.068,64.007,64.025,1095840000.0
2009-11-20 18:30:00,64.032,64.054,63.983,64.021,961420000.0
2009-11-20 18:45:00,64.052,64.052,63.985,63.992,912990000.0
2009-11-20 19:00:00,64.014,64.019,63.961,63.99,863670000.0
2009-11-20 19:15:00,64.016,64.028,63.982,64.025,1148500000.0
2009-11-20 19:30:00,64.036,64.047,63.999,64.035,1302790000.0
2009-11-20 19:45:00,64.044,64.046,63.986,64.006,1194570000.0
2009-11-20 20:00:00,64.013,64.039,63.966,64.003,1046530000.0
2009-11-20 20:15:00,64.046,64.046,63.982,63.983,1072190000.0
2009-11-20 20:30:00,64.005,64.029,63.965,63.995,1052430000.0
2009-11-20 20:45:00,64.003,64.006,63.953,63.988,1342810000.0
2009-11-20 21:00:00,63.996,64.027,63.974,63.994,1316430000.0
2009-11-20 21:15:00,64.026,64.042,63.983,64.013,1250100000.0
2009-11-20 21:30:00,64.017,64.023,63.957,63.957,1211770000.0
2009-11-20 21:45:00,63.989,64.014,63.959,63.982,1588950000.0
2009-11-20 22:00:00,64.002,64.05,63.971,64.034,1399100000.0
2009-11-20 22:15:00,64.044,64.074,64.025,64.065,1272950000.0
2009-11-20 22:30:00,64.074,64.074,64.029,64.064,1420310000.0
2009-11-20 22:45:00,64.064,64.067,64.014,64.041,1216210000.0
2009-11-20 23:00:00,64.074,64.074,63.949,63.984,1155370000.0
2009-11-20 23:15:00,63.995,64.026,63.968,64.01,922410000.0
2009-11-20 23:30:00,64.033,64.033,63.926,63.989,804810000.0
2009-11-20 23:45:00,63.998,64.017,63.922,63.944,931310000.0
2009-11-23 02:00:00,64.024,64.04,63.978,63.991,1307980000.0
2009-11-23 02:15:00,63.998,64.031,63.968,63.992,1074340000.0
2009-11-23 02:30:00,64.0,64.053,63.974,64.038,941570000.0
2009-11-23 02:45:00,64.081,64.131,64.055,64.082,1036120000.0
2009-11-23 03:00:00,64.101,64.157,64.069,64.077,1218880000.0
2009-11-23 03:15:00,64.091,64.122,64.055,64.094,1342090000.0
2009-11-23 03:30:00,64.101,64.122,64.063,64.096,1042430000.0
2009-11-23 03:45:00,64.093,64.124,64.073,64.116,704540000.0
2009-11-23 04:00:00,64.11,64.126,64.064,64.101,1029150000.0
2009-11-23 04:15:00,64.121,64.14,64.088,64.119,1035710000.0
2009-11-23 04:30:00,64.119,64.132,64.043,64.071,1035950000.0
2009-11-23 04:45:00,64.077,64.118,64.059,64.091,1409370000.0
2009-11-23 05:00:00,64.1,64.118,64.065,64.081,1296000000.0
2009-11-23 05:15:00,64.095,64.095,64.048,64.055,1420860000.0
2009-11-23 05:30:00,64.075,64.111,64.051,64.102,1274580000.0
2009-11-23 05:45:00,64.091,64.111,64.053,64.089,1453300000.0
2009-11-23 06:00:00,64.081,64.088,64.047,64.055,1596480000.0
2009-11-23 06:15:00,64.075,64.102,64.038,64.068,1229450000.0
2009-11-23 06:30:00,64.08,64.094,64.037,64.063,1240760000.0
2009-11-23 06:45:00,64.061,64.077,64.029,64.045,1309360000.0
2009-11-23 07:00:00,64.071,64.078,64.031,64.032,1340010000.0
2009-11-23 07:15:00,64.049,64.049,63.999,64.014,1009330000.0
2009-11-23 07:30:00,64.025,64.064,64.011,64.039,1068260000.0
2009-11-23 07:45:00,64.039,64.053,64.012,64.042,1032680000.0
2009-11-23 08:00:00,64.051,64.053,63.995,64.044,1219020000.0
2009-11-23 08:15:00,64.039,64.067,64.004,64.021,1266710000.0
2009-11-23 08:30:00,64.024,64.046,64.009,64.014,1184590000.0
2009-11-23 08:45:00,64.043,64.059,64.008,64.024,862740000.0
2009-11-23 09:00:00,64.034,64.034,63.857,63.889,899500000.0
2009-11-23 09:15:00,63.898,63.948,63.863,63.939,960310000.0
2009-11-23 09:30:00,63.949,63.967,63.921,63.95,1096610000.0
2009-11-23 09:45:00,63.946,63.982,63.915,63.972,1227850000.0
2009-11-23 10:00:00,63.982,64.087,63.957,64.031,1316960000.0
2009-11-23 10:15:00,64.049,64.164,64.015,64.163,1402000000.0
2009-11-23 10:30:00,64.175,64.228,64.143,64.182,1280300000.0
2009-11-23 10:45:00,64.187,64.23,64.135,64.218,1317100000.0
2009-11-23 11:00:00,64.212,64.223,64.158,64.186,1590260000.0
2009-11-23 11:15:00,64.186,64.189,64.089,64.091,1381160000.0
2009-11-23 11:30:00,64.117,64.132,64.077,64.12,1118010000.0
2009-11-23 11:45:00,64.128,64.14,64.077,64.092,1440240000.0
2009-11-23 12:00:00,64.106,64.146,64.068,64.106,1003610000.0
2009-11-23 12:15:00,64.123,64.135,64.09,64.12,189810000.0
2009-11-23 12:30:00,64.125,64.145,64.086,64.11,201360000.0
2009-11-23 12:45:00,64.13,64.163,64.086,64.127,203580000.0
2009-11-23 13:00:00,64.126,64.14,64.096,64.126,176750000.0
2009-11-23 13:15:00,64.124,64.144,64.095,64.099,161370000.0
2009-11-23 13:30:00,64.117,64.138,64.099,64.129,145770000.0
2009-11-23 13:45:00,64.122,64.143,64.099,64.129,171790000.0
2009-11-23 14:00:00,64.132,64.143,64.092,64.136,190470000.0
2009-11-23 14:15:00,64.133,64.157,64.114,64.13,132780000.0
2009-11-23 14:30:00,64.138,64.169,64.099,64.134,149340000.0
2009-11-23 14:45:00,64.153,64.172,64.125,64.154,162080000.0
2009-11-23 15:00:00,64.163,64.175,64.13,64.169,184090000.0
2009-11-23 15:15:00,64.165,64.18,64.122,64.175,187320000.0
2009-11-23 15:30:00,64.172,64.172,64.062,64.098,196700000.0
2009-11-23 15:45:00,64.089,64.171,64.051,64.164,190090000.0
2009-11-23 16:00:00,64.152,64.189,64.074,64.098,193840000.0
2009-11-23 16:15:00,64.098,64.151,64.08,64.095,197220000.0
2009-11-23 16:30:00,64.101,64.131,64.068,64.093,200350000.0
2009-11-23 16:45:00,64.096,64.196,64.07,64.196,205440000.0
2009-11-23 17:00:00,64.171,64.258,64.145,64.226,190540000.0
2009-11-23 17:15:00,64.223,64.297,64.207,64.243,208780000.0
2009-11-23 17:30:00,64.251,64.273,64.171,64.25,189760000.0
2009-11-23 17:45:00,64.239,64.286,64.221,64.231,204160000.0
2009-11-23 18:00:00,64.244,64.259,64.2,64.256,203050000.0
2009-11-23 18:15:00,64.248,64.259,64.208,64.24,180490000.0
2009-11-23 18:30:00,64.238,64.352,64.214,64.31,220270000.0
2009-11-23 18:45:00,64.324,64.351,64.237,64.276,223590000.0
2009-11-23 19:00:00,64.266,64.309,64.25,64.271,209300000.0
2009-11-23 19:15:00,64.286,64.308,64.255,64.282,205270000.0
2009-11-23 19:30:00,64.309,64.315,64.263,64.266,193750000.0
2009-11-23 19:45:00,64.284,64.304,64.239,64.278,199540000.0
2009-11-23 20:00:00,64.268,64.295,64.239,64.27,207530000.0
2009-11-23 20:15:00,64.268,64.277,64.219,64.232,156730000.0
2009-11-23 20:30:00,64.233,64.264,64.21,64.245,179510000.0
2009-11-23 20:45:00,64.238,64.276,64.214,64.248,177190000.0
2009-11-23 21:00:00,64.261,64.263,64.21,64.236,176240000.0
2009-11-23 21:15:00,64.253,64.267,64.208,64.255,141500000.0
2009-11-23 21:30:00,64.253,64.259,64.204,64.232,166130000.0
2009-11-23 21:45:00,64.258,64.258,64.174,64.183,156520000.0
2009-11-23 22:00:00,64.182,64.237,64.164,64.219,159280000.0
2009-11-23 22:15:00,64.207,64.233,64.178,64.183,982630000.0
2009-11-23 22:30:00,64.214,64.226,64.165,64.197,1017090000.0
2009-11-23 22:45:00,64.193,64.213,64.148,64.178,996700000.0
2009-11-23 23:00:00,64.164,64.203,64.141,64.188,1034090000.0
2009-11-23 23:15:00,64.196,64.242,64.179,64.21,1221520000.0
2009-11-23 23:30:00,64.235,64.237,64.175,64.175,1214930000.0
2009-11-23 23:45:00,64.201,64.201,64.147,64.161,1159120000.0
2009-11-24 00:00:00,64.177,64.177,64.115,64.14,1208240000.0
2009-11-24 00:15:00,64.161,64.222,64.129,64.195,1047660000.0
2009-11-24 00:30:00,64.195,64.219,64.169,64.184,1054520000.0
2009-11-24 00:45:00,64.192,64.225,64.169,64.208,962470000.0
2009-11-24 01:00:00,64.22,64.234,64.181,64.187,1258740000.0
2009-11-24 01:15:00,64.217,64.23,64.18,64.207,1321560000.0
2009-11-24 01:30:00,64.209,64.226,64.149,64.16,1021890000.0
2009-11-24 01:45:00,64.169,64.169,64.09,64.123,741460000.0
2009-11-24 02:00:00,64.091,64.103,64.05,64.092,206000000.0
2009-11-24 02:15:00,64.094,64.094,64.045,64.09,210910000.0
2009-11-24 02:30:00,64.089,64.089,64.033,64.072,216740000.0
2009-11-24 02:45:00,64.068,64.092,64.032,64.032,230680000.0
2009-11-24 03:00:00,64.072,64.086,64.027,64.056,213790000.0
2009-11-24 03:15:00,64.071,64.095,64.029,64.053,203020000.0
2009-11-24 03:30:00,64.077,64.077,64.024,64.043,198900000.0
2009-11-24 03:45:00,64.072,64.072,64.012,64.033,184780000.0
2009-11-24 04:00:00,64.047,64.059,64.018,64.046,207290000.0
2009-11-24 04:15:00,64.034,64.081,64.014,64.068,187990000.0
2009-11-24 04:30:00,64.07,64.144,64.041,64.097,218930000.0
2009-11-24 04:45:00,64.1,64.108,64.063,64.066,196980000.0
2009-11-24 05:00:00,64.104,64.13,64.071,64.103,210900000.0
2009-11-24 05:15:00,64.102,64.119,64.054,64.073,218060000.0
2009-11-24 05:30:00,64.093,64.093,64.034,64.051,227050000.0
2009-11-24 05:45:00,64.062,64.085,64.034,64.065,227150000.0
2009-11-24 06:00:00,64.098,64.098,63.998,64.011,199740000.0
2009-11-24 06:15:00,64.02,64.054,63.993,64.033,229000000.0
2009-11-24 06:30:00,64.059,64.084,64.027,64.067,210920000.0
2009-11-24 06:45:00,64.076,64.086,64.052,64.059,218230000.0
2009-11-24 07:00:00,64.063,64.093,64.021,64.054,194180000.0
2009-11-24 07:15:00,64.064,64.064,64.023,64.037,214030000.0
2009-11-24 07:30:00,64.044,64.044,63.991,64.018,198340000.0
2009-11-24 07:45:00,64.034,64.044,63.954,63.983,223090000.0
2009-11-24 08:00:00,64.001,64.011,63.915,63.947,207340000.0
2009-11-24 08:15:00,63.921,63.94,63.9,63.918,183490000.0
2009-11-24 08:30:00,63.914,63.921,63.829,63.885,224690000.0
2009-11-24 08:45:00,63.886,63.925,63.841,63.863,221160000.0
2009-11-24 09:00:00,63.89,63.918,63.801,63.807,207920000.0
2009-11-24 09:15:00,63.833,63.898,63.823,63.874,233370000.0
2009-11-24 09:30:00,63.867,63.882,63.811,63.835,219860000.0
2009-11-24 09:45:00,63.838,63.87,63.796,63.833,229980000.0
2009-11-24 10:00:00,63.857,63.861,63.767,63.834,226980000.0
2009-11-24 10:15:00,63.838,63.851,63.777,63.807,197370000.0
2009-11-24 10:30:00,63.835,63.87,63.824,63.846,215310000.0
2009-11-24 10:45:00,63.862,63.906,63.82,63.879,213040000.0
2009-11-24 11:00:00,63.876,63.921,63.853,63.9,218500000.0
2009-11-24 11:15:00,63.892,63.921,63.858,63.91,228710000.0
2009-11-24 11:30:00,63.912,63.939,63.836,63.893,228260000.0
2009-11-24 11:45:00,63.92,63.951,63.868,63.871,254710000.0
2009-11-24 12:00:00,63.898,63.991,63.873,63.929,198140000.0
2009-11-24 12:15:00,63.95,63.999,63.911,63.921,228320000.0
2009-11-24 12:30:00,63.929,63.993,63.894,63.976,239420000.0
2009-11-24 12:45:00,63.991,63.991,63.929,63.959,206420000.0
2009-11-24 13:00:00,63.962,63.992,63.925,63.967,218660000.0
2009-11-24 13:15:00,63.976,63.976,63.874,63.894,209360000.0
2009-11-24 13:30:00,63.9,63.955,63.884,63.933,216430000.0
2009-11-24 13:45:00,63.942,63.943,63.893,63.904,202170000.0
2009-11-24 14:00:00,63.942,63.942,63.897,63.93,215770000.0
2009-11-24 14:15:00,63.933,63.973,63.907,63.945,230150000.0
2009-11-24 14:30:00,63.962,63.974,63.87,63.87,221120000.0
2009-11-24 14:45:00,63.898,63.961,63.85,63.888,226670000.0
2009-11-24 15:00:00,63.891,63.901,63.816,63.894,183920000.0
2009-11-24 15:15:00,63.897,63.903,63.844,63.898,219170000.0
2009-11-24 15:30:00,63.848,63.87,63.778,63.826,242170000.0
2009-11-24 15:45:00,63.835,63.835,63.761,63.807,940240000.0
2009-11-24 16:00:00,63.832,63.908,63.796,63.902,1443790000.0
2009-11-24 16:15:00,63.901,63.918,63.838,63.89,1111670000.0
2009-11-24 16:30:00,63.922,63.922,63.82,63.885,1427030000.0
2009-11-24 16:45:00,63.879,63.884,63.803,63.82,1583880000.0
2009-11-24 17:00:00,63.833,63.916,63.778,63.818,1349080000.0
2009-11-24 17:15:00,63.83,63.832,63.752,63.781,1286750000.0
2009-11-24 17:30:00,63.797,63.824,63.744,63.784,1436950000.0
2009-11-24 17:45:00,63.807,63.869,63.786,63.851,1266560000.0
2009-11-24 18:00:00,63.852,63.863,63.773,63.819,1277670000.0
2009-11-24 18:15:00,63.853,63.868,63.796,63.814,1068530000.0
2009-11-24 18:30:00,63.838,63.865,63.777,63.836,989110000.0
2009-11-24 18:45:00,63.862,63.922,63.834,63.862,929980000.0
2009-11-24 19:00:00,63.893,63.893,63.833,63.841,838650000.0
2009-11-24 19:15:00,63.872,63.881,63.821,63.863,1133790000.0
2009-11-24 19:30:00,63.857,63.863,63.809,63.845,1254840000.0
2009-11-24 19:45:00,63.845,63.854,63.801,63.838,1208020000.0
2009-11-24 20:00:00,63.863,63.869,63.784,63.866,1104930000.0
2009-11-24 20:15:00,63.882,63.882,63.824,63.842,1033510000.0
2009-11-24 20:30:00,63.881,63.89,63.789,63.8,1030120000.0
2009-11-24 20:45:00,63.823,63.828,63.763,63.799,1394220000.0
2009-11-24 21:00:00,63.804,63.837,63.77,63.789,1307430000.0
2009-11-24 21:15:00,63.808,63.823,63.766,63.819,1234990000.0
2009-11-24 21:30:00,63.822,63.842,63.77,63.77,1185110000.0
2009-11-24 21:45:00,63.813,63.877,63.782,63.825,1590230000.0
2009-11-24 22:00:00,63.861,63.872,63.82,63.864,1473140000.0
2009-11-24 22:15:00,63.868,63.891,63.81,63.84,1291180000.0
2009-11-24 22:30:00,63.86,63.874,63.822,63.847,1417980000.0
2009-11-24 22:45:00,63.857,63.86,63.817,63.837,1294190000.0
2009-11-24 23:00:00,63.849,63.858,63.816,63.823,1379890000.0
2009-11-24 23:15:00,63.848,63.875,63.82,63.82,1050790000.0
2009-11-24 23:30:00,63.845,63.872,63.824,63.846,1033670000.0
2009-11-24 23:45:00,63.862,63.875,63.798,63.831,1032370000.0
2009-11-25 00:00:00,63.842,63.85,63.746,63.792,661200000.0
2009-11-25 00:15:00,63.785,63.839,63.748,63.807,1001100000.0
2009-11-25 00:30:00,63.801,63.822,63.76,63.805,1302010000.0
2009-11-25 00:45:00,63.829,63.83,63.767,63.802,1206570000.0
2009-11-25 01:00:00,63.826,63.85,63.792,63.82,1008430000.0
2009-11-25 01:15:00,63.843,63.873,63.818,63.845,1040580000.0
2009-11-25 01:30:00,63.852,63.896,63.82,63.868,1059400000.0
2009-11-25 01:45:00,63.87,63.94,63.84,63.932,1299610000.0
2009-11-25 02:00:00,63.912,63.953,63.879,63.923,200220000.0
2009-11-25 02:15:00,63.924,63.931,63.87,63.897,208440000.0
2009-11-25 02:30:00,63.903,63.904,63.835,63.875,202020000.0
2009-11-25 02:45:00,63.876,63.876,63.804,63.809,216210000.0
2009-11-25 03:00:00,63.825,63.833,63.758,63.801,222180000.0
2009-11-25 03:15:00,63.782,63.795,63.733,63.756,207060000.0
2009-11-25 03:30:00,63.791,63.81,63.67,63.688,221900000.0
2009-11-25 03:45:00,63.706,63.751,63.686,63.713,210820000.0
2009-11-25 04:00:00,63.722,63.733,63.667,63.692,207040000.0
2009-11-25 04:15:00,63.709,63.763,63.686,63.762,240720000.0
2009-11-25 04:30:00,63.753,63.753,63.713,63.725,238270000.0
2009-11-25 04:45:00,63.751,63.792,63.724,63.751,223680000.0
2009-11-25 05:00:00,63.784,63.789,63.74,63.789,213950000.0
2009-11-25 05:15:00,63.792,63.792,63.733,63.733,196940000.0
2009-11-25 05:30:00,63.751,63.762,63.72,63.752,218920000.0
2009-11-25 05:45:00,63.741,63.77,63.726,63.734,233960000.0
2009-11-25 06:00:00,63.761,63.761,63.71,63.722,196230000.0
2009-11-25 06:15:00,63.742,63.785,63.71,63.756,227480000.0
2009-11-25 06:30:00,63.779,63.822,63.749,63.792,182890000.0
2009-11-25 06:45:00,63.804,63.816,63.754,63.754,214160000.0
2009-11-25 07:00:00,63.782,63.802,63.749,63.773,204460000.0
2009-11-25 07:15:00,63.79,63.813,63.75,63.763,210320000.0
2009-11-25 07:30:00,63.776,63.809,63.746,63.785,211500000.0
2009-11-25 07:45:00,63.79,63.818,63.754,63.806,225330000.0
2009-11-25 08:00:00,63.818,63.848,63.785,63.803,228090000.0
2009-11-25 08:15:00,63.824,63.824,63.763,63.801,184470000.0
2009-11-25 08:30:00,63.83,63.853,63.777,63.798,217720000.0
2009-11-25 08:45:00,63.82,63.824,63.756,63.783,200710000.0
2009-11-25 09:00:00,63.792,63.852,63.755,63.835,225630000.0
2009-11-25 09:15:00,63.842,63.86,63.806,63.826,243490000.0
2009-11-25 09:30:00,63.853,63.869,63.8,63.843,247360000.0
2009-11-25 09:45:00,63.848,63.884,63.802,63.846,230970000.0
2009-11-25 10:00:00,63.87,63.902,63.806,63.847,222660000.0
2009-11-25 10:15:00,63.859,63.893,63.818,63.843,211970000.0
2009-11-25 10:30:00,63.843,63.85,63.788,63.8,215290000.0
2009-11-25 10:45:00,63.819,63.835,63.744,63.767,216730000.0
2009-11-25 11:00:00,63.768,63.777,63.687,63.718,204340000.0
2009-11-25 11:15:00,63.717,63.72,63.357,63.435,245450000.0
2009-11-25 11:30:00,63.436,63.512,63.363,63.467,230520000.0
2009-11-25 11:45:00,63.47,63.538,63.442,63.493,226460000.0
2009-11-25 12:00:00,63.496,63.538,63.419,63.425,205170000.0
2009-11-25 12:15:00,63.425,63.576,63.408,63.562,233070000.0
2009-11-25 12:30:00,63.56,63.606,63.532,63.568,246880000.0
2009-11-25 12:45:00,63.571,63.592,63.531,63.543,228450000.0
2009-11-25 13:00:00,63.554,63.562,63.489,63.516,205430000.0
2009-11-25 13:15:00,63.503,63.534,63.47,63.475,217810000.0
2009-11-25 13:30:00,63.492,63.503,63.392,63.447,223550000.0
2009-11-25 13:45:00,63.485,63.568,63.465,63.562,207100000.0
2009-11-25 14:00:00,63.57,63.58,63.477,63.495,233260000.0
2009-11-25 14:15:00,63.505,63.524,63.462,63.478,221740000.0
2009-11-25 14:30:00,63.474,63.508,63.437,63.437,190900000.0
2009-11-25 14:45:00,63.468,63.49,63.391,63.406,218290000.0
2009-11-25 15:00:00,63.43,63.466,63.391,63.391,189320000.0
2009-11-25 15:15:00,63.417,63.419,63.269,63.361,214310000.0
2009-11-25 15:30:00,63.351,63.487,63.336,63.426,239680000.0
2009-11-25 15:45:00,63.451,63.464,63.34,63.379,799700000.0
2009-11-25 16:00:00,63.395,63.427,63.342,63.393,1431840000.0
2009-11-25 16:15:00,63.426,63.426,63.369,63.382,1124560000.0
2009-11-25 16:30:00,63.405,63.408,63.32,63.363,1399810000.0
2009-11-25 16:45:00,63.357,63.371,63.308,63.365,1578620000.0
2009-11-25 17:00:00,63.377,63.502,63.364,63.442,1345470000.0
2009-11-25 17:15:00,63.46,63.518,63.422,63.487,1271940000.0
2009-11-25 17:30:00,63.503,63.508,63.435,63.487,1411600000.0
2009-11-25 17:45:00,63.467,63.513,63.429,63.468,1273790000.0
2009-11-25 18:00:00,63.475,63.512,63.45,63.484,1268760000.0
2009-11-25 18:15:00,63.494,63.522,63.432,63.493,1071000000.0
2009-11-25 18:30:00,63.527,63.559,63.484,63.498,1023310000.0
2009-11-25 18:45:00,63.5,63.573,63.465,63.48,899630000.0
2009-11-25 19:00:00,63.513,63.535,63.474,63.499,808100000.0
2009-11-25 19:15:00,63.514,63.514,63.435,63.453,1147350000.0
2009-11-25 19:30:00,63.462,63.497,63.416,63.47,1278520000.0
2009-11-25 19:45:00,63.481,63.521,63.461,63.521,1165570000.0
2009-11-25 20:00:00,63.522,63.522,63.366,63.381,1109410000.0
2009-11-25 20:15:00,63.396,63.416,63.345,63.387,1066210000.0
2009-11-25 20:30:00,63.415,63.415,63.36,63.372,1039810000.0
2009-11-25 20:45:00,63.393,63.415,63.353,63.361,1407430000.0
2009-11-25 21:00:00,63.366,63.38,63.311,63.315,1330240000.0
2009-11-25 21:15:00,63.335,63.35,63.189,63.262,1228340000.0
2009-11-25 21:30:00,63.276,63.315,63.252,63.3,1210370000.0
2009-11-25 21:45:00,63.311,63.377,63.271,63.331,1620170000.0
2009-11-25 22:00:00,63.325,63.328,63.26,63.27,1485010000.0
2009-11-25 22:15:00,63.29,63.292,63.243,63.246,1308550000.0
2009-11-25 22:30:00,63.273,63.314,63.247,63.268,1425520000.0
2009-11-25 22:45:00,63.296,63.307,63.251,63.266,1278490000.0
2009-11-25 23:00:00,63.273,63.298,63.244,63.275,1377300000.0
2009-11-25 23:15:00,63.273,63.282,63.244,63.282,1042030000.0
2009-11-25 23:30:00,63.281,63.326,63.252,63.301,1051370000.0
2009-11-25 23:45:00,63.324,63.324,63.228,63.274,1026230000.0
2009-11-26 00:00:00,63.282,63.331,63.24,63.331,700360000.0
2009-11-26 00:15:00,63.33,63.338,63.286,63.318,1021430000.0
2009-11-26 00:30:00,63.313,63.341,63.265,63.267,1290610000.0
2009-11-26 00:45:00,63.299,63.323,63.27,63.275,1238040000.0
2009-11-26 01:00:00,63.305,63.305,63.189,63.218,1025290000.0
2009-11-26 01:15:00,63.247,63.269,63.18,63.2,1033120000.0
2009-11-26 01:30:00,63.234,63.315,63.196,63.237,1052270000.0
2009-11-26 01:45:00,63.243,63.334,63.206,63.31,1323790000.0
2009-11-26 02:00:00,63.313,63.352,63.243,63.308,188440000.0
2009-11-26 02:15:00,63.323,63.346,63.265,63.321,239440000.0
2009-11-26 02:30:00,63.341,63.344,63.247,63.292,220640000.0
2009-11-26 02:45:00,63.281,63.33,63.255,63.33,199590000.0
2009-11-26 03:00:00,63.331,63.335,63.264,63.31,227680000.0
2009-11-26 03:15:00,63.301,63.362,63.277,63.351,217740000.0
2009-11-26 03:30:00,63.354,63.356,63.261,63.285,221440000.0
2009-11-26 03:45:00,63.309,63.328,63.263,63.32,191340000.0
2009-11-26 04:00:00,63.324,63.324,63.201,63.237,185120000.0
2009-11-26 04:15:00,63.236,63.263,63.191,63.218,195550000.0
2009-11-26 04:30:00,63.245,63.245,63.178,63.21,211160000.0
2009-11-26 04:45:00,63.184,63.224,63.099,63.121,197850000.0
2009-11-26 05:00:00,63.127,63.19,63.1,63.128,227550000.0
2009-11-26 05:15:00,63.141,63.193,63.094,63.139,211540000.0
2009-11-26 05:30:00,63.14,63.14,62.703,62.868,218460000.0
2009-11-26 05:45:00,62.884,62.922,62.828,62.846,246710000.0
2009-11-26 06:00:00,62.841,62.841,62.735,62.781,218670000.0
2009-11-26 06:15:00,62.782,62.782,62.661,62.736,239960000.0
2009-11-26 06:30:00,62.739,62.782,62.692,62.712,196190000.0
2009-11-26 06:45:00,62.709,62.709,62.493,62.564,221860000.0
2009-11-26 07:00:00,62.563,62.621,62.491,62.62,213370000.0
2009-11-26 07:15:00,62.63,62.7,62.602,62.691,226300000.0
2009-11-26 07:30:00,62.712,62.714,62.635,62.665,216690000.0
2009-11-26 07:45:00,62.68,62.684,62.614,62.676,225410000.0
2009-11-26 08:00:00,62.687,62.812,62.661,62.792,227540000.0
2009-11-26 08:15:00,62.788,62.842,62.732,62.811,198840000.0
2009-11-26 08:30:00,62.842,62.882,62.762,62.882,228450000.0
2009-11-26 08:45:00,62.873,62.975,62.834,62.945,209440000.0
2009-11-26 09:00:00,62.938,63.013,62.882,62.973,226850000.0
2009-11-26 09:15:00,62.987,63.001,62.887,62.887,226940000.0
2009-11-26 09:30:00,62.887,62.904,62.776,62.836,250310000.0
2009-11-26 09:45:00,62.86,62.875,62.785,62.827,244880000.0
2009-11-26 10:00:00,62.838,62.912,62.808,62.848,217970000.0
2009-11-26 10:15:00,62.88,62.882,62.803,62.826,198970000.0
2009-11-26 10:30:00,62.853,62.891,62.825,62.855,209500000.0
2009-11-26 10:45:00,62.858,62.918,62.821,62.854,218690000.0
2009-11-26 11:00:00,62.867,62.881,62.792,62.808,224210000.0
2009-11-26 11:15:00,62.826,62.863,62.802,62.831,227460000.0
2009-11-26 11:30:00,62.84,62.862,62.758,62.779,228970000.0
2009-11-26 11:45:00,62.81,62.81,62.725,62.785,218210000.0
2009-11-26 12:00:00,62.801,62.802,62.682,62.682,205350000.0
2009-11-26 12:15:00,62.722,62.728,62.605,62.662,233950000.0
2009-11-26 12:30:00,62.7,62.711,62.635,62.679,239730000.0
2009-11-26 12:45:00,62.707,62.77,62.697,62.74,234630000.0
2009-11-26 13:00:00,62.778,62.828,62.74,62.795,232000000.0
2009-11-26 13:15:00,62.798,62.826,62.752,62.771,221680000.0
2009-11-26 13:30:00,62.77,62.779,62.689,62.732,224690000.0
2009-11-26 13:45:00,62.739,62.787,62.691,62.772,203080000.0
2009-11-26 14:00:00,62.773,62.794,62.73,62.743,223530000.0
2009-11-26 14:15:00,62.74,62.755,62.668,62.692,218870000.0
2009-11-26 14:30:00,62.694,62.714,62.666,62.685,219410000.0
2009-11-26 14:45:00,62.693,62.725,62.642,62.71,226410000.0
2009-11-26 15:00:00,62.716,62.742,62.686,62.722,204850000.0
2009-11-26 15:15:00,62.721,62.731,62.682,62.705,229260000.0
2009-11-26 15:30:00,62.709,62.722,62.652,62.665,228320000.0
2009-11-26 15:45:00,62.672,62.688,62.602,62.634,922870000.0
2009-11-26 16:00:00,62.641,62.651,62.603,62.646,1437060000.0
2009-11-26 16:15:00,62.64,62.671,62.621,62.66,1121810000.0
2009-11-26 16:30:00,62.671,62.739,62.652,62.711,1395600000.0
2009-11-26 16:45:00,62.718,62.718,62.507,62.512,1586590000.0
2009-11-26 17:00:00,62.539,62.594,62.512,62.543,1340140000.0
2009-11-26 17:15:00,62.539,62.552,62.489,62.517,1265290000.0
2009-11-26 17:30:00,62.516,62.551,62.486,62.505,1396090000.0
2009-11-26 17:45:00,62.52,62.569,62.452,62.468,1284040000.0
2009-11-26 18:00:00,62.477,62.505,62.405,62.445,1269440000.0
2009-11-26 18:15:00,62.458,62.551,62.423,62.534,1056630000.0
2009-11-26 18:30:00,62.543,62.545,62.463,62.5,995600000.0
2009-11-26 18:45:00,62.503,62.511,62.372,62.408,900910000.0
2009-11-26 19:00:00,62.415,62.498,62.394,62.461,847870000.0
2009-11-26 19:15:00,62.484,62.54,62.435,62.45,1160490000.0
2009-11-26 19:30:00,62.465,62.533,62.434,62.441,1267380000.0
2009-11-26 19:45:00,62.472,62.495,62.417,62.453,1209260000.0
2009-11-26 20:00:00,62.472,62.531,62.408,62.441,1085790000.0
2009-11-26 20:15:00,62.451,62.462,62.403,62.43,953920000.0
2009-11-26 20:30:00,62.446,62.452,62.417,62.437,727030000.0
2009-11-26 20:45:00,62.455,62.461,62.408,62.412,1126060000.0
2009-11-26 21:00:00,62.434,62.454,62.398,62.437,1364620000.0
2009-11-26 21:15:00,62.453,62.453,62.405,62.437,1271520000.0
2009-11-26 21:30:00,62.416,62.487,62.403,62.472,1209410000.0
2009-11-26 21:45:00,62.475,62.487,62.388,62.421,1598180000.0
2009-11-26 22:00:00,62.413,62.455,62.387,62.442,1449080000.0
2009-11-26 22:15:00,62.412,62.464,62.392,62.429,1276620000.0
2009-11-26 22:30:00,62.46,62.482,62.425,62.452,1421600000.0
2009-11-26 22:45:00,62.473,62.502,62.451,62.502,1295380000.0
2009-11-26 23:00:00,62.519,62.528,62.466,62.486,1394500000.0
2009-11-26 23:15:00,62.497,62.497,62.355,62.416,1060830000.0
2009-11-26 23:30:00,62.443,62.443,62.316,62.414,1035270000.0
2009-11-26 23:45:00,62.44,62.486,62.359,62.486,1056660000.0
2009-11-27 00:00:00,62.488,62.497,62.346,62.413,708290000.0
2009-11-27 00:15:00,62.431,62.469,62.36,62.387,1030270000.0
2009-11-27 00:30:00,62.384,62.403,62.284,62.302,1299490000.0
2009-11-27 00:45:00,62.323,62.383,62.294,62.348,1210560000.0
2009-11-27 01:00:00,62.356,62.37,62.159,62.159,1029140000.0
2009-11-27 01:15:00,62.178,62.178,61.654,61.836,1010090000.0
2009-11-27 01:30:00,61.848,61.848,61.034,61.133,1059620000.0
2009-11-27 01:45:00,61.179,61.352,61.123,61.309,1323620000.0
2009-11-27 02:00:00,61.304,61.739,61.304,61.655,199460000.0
2009-11-27 02:15:00,61.683,61.88,61.636,61.653,215310000.0
2009-11-27 02:30:00,61.632,61.932,61.56,61.875,216160000.0
2009-11-27 02:45:00,61.876,62.182,61.85,62.115,231710000.0
2009-11-27 03:00:00,62.118,62.155,62.015,62.033,237520000.0
2009-11-27 03:15:00,62.028,62.111,61.961,61.982,210800000.0
2009-11-27 03:30:00,62.002,62.105,61.969,62.1,225980000.0
2009-11-27 03:45:00,62.104,62.104,61.95,62.04,206420000.0
2009-11-27 04:00:00,62.017,62.062,61.943,61.958,210600000.0
2009-11-27 04:15:00,61.957,61.976,61.876,61.896,196000000.0
2009-11-27 04:30:00,61.929,61.932,61.789,61.878,237270000.0
2009-11-27 04:45:00,61.895,61.97,61.839,61.959,223160000.0
2009-11-27 05:00:00,61.961,61.983,61.883,61.97,242950000.0
2009-11-27 05:15:00,61.981,62.033,61.928,61.957,221480000.0
2009-11-27 05:30:00,61.956,62.001,61.92,61.96,217480000.0
2009-11-27 05:45:00,61.963,61.999,61.95,61.975,204640000.0
2009-11-27 06:00:00,61.991,62.07,61.948,62.036,229260000.0
2009-11-27 06:15:00,62.078,62.131,62.036,62.123,233390000.0
2009-11-27 06:30:00,62.149,62.255,62.089,62.255,213610000.0
2009-11-27 06:45:00,62.265,62.316,62.17,62.217,239910000.0
2009-11-27 07:00:00,62.203,62.234,62.14,62.157,217690000.0
2009-11-27 07:15:00,62.189,62.191,62.043,62.043,220230000.0
2009-11-27 07:30:00,62.081,62.182,62.053,62.094,207960000.0
2009-11-27 07:45:00,62.108,62.108,61.764,61.847,209430000.0
2009-11-27 08:00:00,61.84,61.969,61.821,61.969,232050000.0
2009-11-27 08:15:00,61.964,62.007,61.859,61.881,196260000.0
2009-11-27 08:30:00,61.863,61.912,61.806,61.844,254940000.0
2009-11-27 08:45:00,61.845,61.921,61.814,61.862,206560000.0
2009-11-27 09:00:00,61.849,61.862,61.732,61.772,210120000.0
2009-11-27 09:15:00,61.79,61.879,61.692,61.789,233890000.0
2009-11-27 09:30:00,61.811,61.918,61.767,61.819,243050000.0
2009-11-27 09:45:00,61.852,61.875,61.778,61.848,230860000.0
2009-11-27 10:00:00,61.902,62.107,61.858,62.082,238660000.0
2009-11-27 10:15:00,62.084,62.113,61.935,61.962,222690000.0
2009-11-27 10:30:00,61.956,62.067,61.944,62.052,231980000.0
2009-11-27 10:45:00,62.061,62.089,62.008,62.068,234800000.0
2009-11-27 11:00:00,62.071,62.119,62.044,62.102,208060000.0
2009-11-27 11:15:00,62.116,62.186,62.058,62.173,243770000.0
2009-11-27 11:30:00,62.189,62.237,62.156,62.173,223720000.0
2009-11-27 11:45:00,62.196,62.323,62.173,62.283,216200000.0
2009-11-27 12:00:00,62.298,62.35,62.181,62.328,212250000.0
2009-11-27 12:15:00,62.351,62.521,62.332,62.455,220040000.0
2009-11-27 12:30:00,62.469,62.48,62.337,62.345,236450000.0
2009-11-27 12:45:00,62.357,62.357,62.179,62.221,229240000.0
2009-11-27 13:00:00,62.221,62.29,62.04,62.29,215630000.0
2009-11-27 13:15:00,62.297,62.322,62.194,62.237,210610000.0
2009-11-27 13:30:00,62.259,62.292,62.211,62.262,234390000.0
2009-11-27 13:45:00,62.257,62.281,62.222,62.249,202330000.0
2009-11-27 14:00:00,62.27,62.282,62.217,62.271,227510000.0
2009-11-27 14:15:00,62.265,62.361,62.244,62.249,233230000.0
2009-11-27 14:30:00,62.254,62.273,62.195,62.253,230560000.0
2009-11-27 14:45:00,62.276,62.322,62.246,62.279,226410000.0
2009-11-27 15:00:00,62.269,62.387,62.257,62.357,204630000.0
2009-11-27 15:15:00,62.382,62.433,62.351,62.396,214130000.0
2009-11-27 15:30:00,62.405,62.405,62.3,62.33,249000000.0
2009-11-27 15:45:00,62.331,62.345,62.257,62.306,927920000.0
2009-11-27 16:00:00,62.312,62.439,62.284,62.431,1444970000.0
2009-11-27 16:15:00,62.438,62.454,62.313,62.426,1105770000.0
2009-11-27 16:30:00,62.443,62.583,62.364,62.558,1376220000.0
2009-11-27 16:45:00,62.576,62.576,62.5,62.529,1577170000.0
2009-11-27 17:00:00,62.534,62.642,62.514,62.586,1330520000.0
2009-11-27 17:15:00,62.6,62.608,62.45,62.47,1282920000.0
2009-11-27 17:30:00,62.48,62.591,62.425,62.553,1444790000.0
2009-11-27 17:45:00,62.547,62.552,62.423,62.436,1266660000.0
2009-11-27 18:00:00,62.469,62.612,62.456,62.612,1294780000.0
2009-11-27 18:15:00,62.602,62.604,62.5,62.544,1059390000.0
2009-11-27 18:30:00,62.547,62.62,62.523,62.583,1019320000.0
2009-11-27 18:45:00,62.61,62.644,62.561,62.595,911590000.0
2009-11-27 19:00:00,62.595,62.595,62.474,62.515,809710000.0
2009-11-27 19:15:00,62.523,62.536,62.438,62.462,1146970000.0
2009-11-27 19:30:00,62.475,62.524,62.385,62.458,1253180000.0
2009-11-27 19:45:00,62.485,62.527,62.393,62.516,1192160000.0
2009-11-27 20:00:00,62.523,62.56,62.503,62.524,1081250000.0
2009-11-27 20:15:00,62.531,62.542,62.484,62.507,1053240000.0
2009-11-27 20:30:00,62.522,62.522,62.402,62.404,1043930000.0
2009-11-27 20:45:00,62.441,62.467,62.364,62.429,1419340000.0
2009-11-27 21:00:00,62.441,62.507,62.42,62.477,1304530000.0
2009-11-27 21:15:00,62.498,62.5,62.427,62.459,744780000.0
2009-11-27 21:30:00,62.468,62.49,62.439,62.44,862180000.0
2009-11-27 21:45:00,62.474,62.499,62.435,62.465,1299800000.0
2009-11-27 22:00:00,62.482,62.482,62.394,62.467,1287210000.0
2009-11-27 22:15:00,62.473,62.482,62.436,62.457,827110000.0
2009-11-27 22:30:00,62.464,62.472,62.256,62.308,1359130000.0
2009-11-27 22:45:00,62.256,62.331,62.211,62.327,1225500000.0
2009-11-27 23:00:00,62.345,62.345,62.278,62.31,1193020000.0
2009-11-27 23:15:00,62.278,62.304,62.233,62.284,965090000.0
2009-11-27 23:30:00,62.262,62.308,62.17,62.179,1025240000.0
2009-11-27 23:45:00,62.2,62.259,62.142,62.256,979220000.0
2009-11-30 02:00:00,62.486,62.63,62.437,62.477,1321070000.0
2009-11-30 02:15:00,62.491,62.598,62.43,62.541,1033530000.0
2009-11-30 02:30:00,62.546,62.638,62.506,62.59,1052420000.0
2009-11-30 02:45:00,62.596,62.759,62.555,62.737,1049510000.0
2009-11-30 03:00:00,62.741,62.746,62.67,62.707,1212840000.0
2009-11-30 03:15:00,62.739,62.781,62.703,62.732,1292340000.0
2009-11-30 03:30:00,62.761,62.792,62.725,62.743,1045890000.0
2009-11-30 03:45:00,62.743,62.752,62.67,62.738,692580000.0
2009-11-30 04:00:00,62.726,62.732,62.665,62.706,1025680000.0
2009-11-30 04:15:00,62.696,62.709,62.638,62.654,1048860000.0
2009-11-30 04:30:00,62.664,62.721,62.61,62.676,1048900000.0
2009-11-30 04:45:00,62.709,62.763,62.678,62.702,1368060000.0
2009-11-30 05:00:00,62.704,62.741,62.635,62.649,1334240000.0
2009-11-30 05:15:00,62.67,62.679,62.59,62.612,1419880000.0
2009-11-30 05:30:00,62.633,62.703,62.614,62.65,1300010000.0
2009-11-30 05:45:00,62.683,62.73,62.63,62.66,1451130000.0
2009-11-30 06:00:00,62.653,62.667,62.586,62.609,1578140000.0
2009-11-30 06:15:00,62.622,62.651,62.54,62.553,1202430000.0
2009-11-30 06:30:00,62.564,62.584,62.407,62.416,1220710000.0
2009-11-30 06:45:00,62.419,62.435,62.372,62.397,1317170000.0
2009-11-30 07:00:00,62.407,62.469,62.376,62.397,1402550000.0
2009-11-30 07:15:00,62.403,62.405,62.143,62.239,1076430000.0
2009-11-30 07:30:00,62.218,62.315,62.149,62.306,1075860000.0
2009-11-30 07:45:00,62.289,62.341,62.256,62.285,1097020000.0
2009-11-30 08:00:00,62.297,62.353,62.265,62.324,1158060000.0
2009-11-30 08:15:00,62.333,62.335,62.23,62.285,1267740000.0
2009-11-30 08:30:00,62.304,62.35,62.279,62.315,1172580000.0
2009-11-30 08:45:00,62.332,62.343,62.228,62.274,874690000.0
2009-11-30 09:00:00,62.303,62.349,62.221,62.221,908830000.0
2009-11-30 09:15:00,62.248,62.302,62.215,62.292,1010640000.0
2009-11-30 09:30:00,62.297,62.37,62.262,62.361,1050680000.0
2009-11-30 09:45:00,62.353,62.359,62.188,62.281,1267790000.0
2009-11-30 10:00:00,62.305,62.34,62.105,62.116,1262570000.0
2009-11-30 10:15:00,62.145,62.156,62.05,62.086,1424900000.0
2009-11-30 10:30:00,62.104,62.273,62.08,62.245,1272450000.0
2009-11-30 10:45:00,62.242,62.295,62.176,62.211,1317460000.0
2009-11-30 11:00:00,62.21,62.216,62.142,62.195,1578560000.0
2009-11-30 11:15:00,62.197,62.264,62.166,62.234,1411480000.0
2009-11-30 11:30:00,62.249,62.587,62.2,62.559,1123960000.0
2009-11-30 11:45:00,62.576,62.592,62.413,62.445,1422160000.0
2009-11-30 12:00:00,62.447,62.476,62.355,62.413,914550000.0
2009-11-30 12:15:00,62.404,62.447,62.306,62.429,222130000.0
2009-11-30 12:30:00,62.431,62.454,62.371,62.394,207190000.0
2009-11-30 12:45:00,62.395,62.428,62.327,62.428,180070000.0
2009-11-30 13:00:00,62.429,62.457,62.248,62.294,191960000.0
2009-11-30 13:15:00,62.302,62.383,62.279,62.32,216470000.0
2009-11-30 13:30:00,62.325,62.401,62.294,62.393,191490000.0
2009-11-30 13:45:00,62.388,62.412,62.352,62.382,195620000.0
2009-11-30 14:00:00,62.38,62.387,62.322,62.373,195620000.0
2009-11-30 14:15:00,62.365,62.382,62.263,62.275,228200000.0
2009-11-30 14:30:00,62.287,62.331,62.256,62.303,185000000.0
2009-11-30 14:45:00,62.313,62.361,62.289,62.351,198100000.0
2009-11-30 15:00:00,62.364,62.501,62.328,62.39,187970000.0
2009-11-30 15:15:00,62.385,62.47,62.369,62.437,215540000.0
2009-11-30 15:30:00,62.437,62.59,62.395,62.514,219200000.0
2009-11-30 15:45:00,62.491,62.526,62.399,62.446,186940000.0
2009-11-30 16:00:00,62.471,62.524,62.42,62.466,218130000.0
2009-11-30 16:15:00,62.478,62.529,62.43,62.518,204080000.0
2009-11-30 16:30:00,62.506,62.611,62.43,62.563,212490000.0
2009-11-30 16:45:00,62.539,62.562,62.497,62.51,190090000.0
2009-11-30 17:00:00,62.533,62.582,62.498,62.528,193670000.0
2009-11-30 17:15:00,62.53,62.53,62.427,62.449,176550000.0
2009-11-30 17:30:00,62.44,62.473,62.301,62.342,189850000.0
2009-11-30 17:45:00,62.332,62.332,62.13,62.13,213570000.0
2009-11-30 18:00:00,62.15,62.222,62.15,62.198,217560000.0
2009-11-30 18:15:00,62.162,62.162,62.084,62.084,224080000.0
2009-11-30 18:30:00,62.103,62.244,62.103,62.233,217700000.0
2009-11-30 18:45:00,62.265,62.265,62.13,62.146,180540000.0
2009-11-30 19:00:00,62.169,62.234,62.143,62.233,210630000.0
2009-11-30 19:15:00,62.237,62.26,62.209,62.224,164280000.0
2009-11-30 19:30:00,62.232,62.244,62.184,62.211,153530000.0
2009-11-30 19:45:00,62.23,62.286,62.212,62.239,205690000.0
2009-11-30 20:00:00,62.29,62.294,62.207,62.243,215090000.0
2009-11-30 20:15:00,62.257,62.296,62.216,62.296,188390000.0
2009-11-30 20:30:00,62.289,62.305,62.221,62.272,205650000.0
2009-11-30 20:45:00,62.286,62.332,62.246,62.25,168880000.0
2009-11-30 21:00:00,62.267,62.32,62.243,62.302,154680000.0
2009-11-30 21:15:00,62.315,62.315,62.252,62.291,158090000.0
2009-11-30 21:30:00,62.317,62.317,62.216,62.287,210570000.0
2009-11-30 21:45:00,62.285,62.333,62.26,62.306,185290000.0
2009-11-30 22:00:00,62.284,62.308,62.255,62.279,206270000.0
2009-11-30 22:15:00,62.294,62.362,62.271,62.352,191010000.0
2009-11-30 22:30:00,62.36,62.445,62.338,62.403,186970000.0
2009-11-30 22:45:00,62.418,62.428,62.345,62.396,204760000.0
2009-11-30 23:00:00,62.424,62.426,62.361,62.374,171880000.0
2009-11-30 23:15:00,62.374,62.374,62.276,62.298,211130000.0
2009-11-30 23:30:00,62.326,62.328,62.28,62.298,164630000.0
2009-11-30 23:45:00,62.33,62.393,62.274,62.37,160220000.0
2009-12-01 00:00:00,62.379,62.379,62.266,62.301,177180000.0
2009-12-01 00:15:00,62.3,62.33,62.284,62.329,190450000.0
2009-12-01 00:30:00,62.332,62.397,62.296,62.349,196430000.0
2009-12-01 00:45:00,62.362,62.408,62.328,62.357,174380000.0
2009-12-01 01:00:00,62.373,62.391,62.34,62.36,124250000.0
2009-12-01 01:15:00,62.372,62.372,62.264,62.297,157270000.0
2009-12-01 01:30:00,62.3,62.343,62.269,62.284,213250000.0
2009-12-01 01:45:00,62.313,62.399,62.273,62.367,192850000.0
2009-12-01 02:00:00,62.405,62.472,62.397,62.427,984000000.0
2009-12-01 02:15:00,62.433,62.539,62.392,62.539,1013710000.0
2009-12-01 02:30:00,62.538,62.538,62.41,62.41,1415520000.0
2009-12-01 02:45:00,62.428,62.462,62.355,62.386,1290750000.0
2009-12-01 03:00:00,62.394,62.474,62.37,62.447,1095180000.0
2009-12-01 03:15:00,62.444,62.444,62.401,62.411,1258550000.0
2009-12-01 03:30:00,62.433,62.483,62.397,62.439,972210000.0
2009-12-01 03:45:00,62.463,62.502,62.434,62.502,1104860000.0
2009-12-01 04:00:00,62.503,62.866,62.467,62.783,1019600000.0
2009-12-01 04:15:00,62.785,62.968,62.75,62.912,1151520000.0
2009-12-01 04:30:00,62.92,62.962,62.782,62.807,190930000.0
2009-12-01 04:45:00,62.81,62.926,62.797,62.901,191010000.0
2009-12-01 05:00:00,62.909,63.102,62.89,63.048,251000000.0
2009-12-01 05:15:00,63.088,63.176,63.052,63.078,237430000.0
2009-12-01 05:30:00,63.12,63.137,62.986,63.024,217960000.0
2009-12-01 05:45:00,63.023,63.033,62.914,62.951,199210000.0
2009-12-01 06:00:00,62.982,63.023,62.908,62.952,229800000.0
2009-12-01 06:15:00,62.96,63.093,62.932,63.072,194720000.0
2009-12-01 06:30:00,63.088,63.09,62.994,63.057,214740000.0
2009-12-01 06:45:00,63.082,63.118,63.053,63.076,222750000.0
2009-12-01 07:00:00,63.105,63.128,63.037,63.072,230160000.0
2009-12-01 07:15:00,63.089,63.139,63.023,63.035,200110000.0
2009-12-01 07:30:00,63.055,63.061,63.002,63.038,259200000.0
2009-12-01 07:45:00,63.024,63.082,63.014,63.082,234910000.0
2009-12-01 08:00:00,63.078,63.099,63.031,63.044,230590000.0
2009-12-01 08:15:00,63.064,63.097,63.029,63.072,205870000.0
2009-12-01 08:30:00,63.106,63.181,62.684,62.713,231880000.0
2009-12-01 08:45:00,62.755,62.803,62.583,62.686,220590000.0
2009-12-01 09:00:00,62.712,62.791,62.681,62.744,223780000.0
2009-12-01 09:15:00,62.762,62.855,62.717,62.825,233170000.0
2009-12-01 09:30:00,62.845,62.903,62.826,62.902,217840000.0
2009-12-01 09:45:00,62.896,62.919,62.859,62.897,248770000.0
2009-12-01 10:00:00,62.9,62.951,62.811,62.829,224400000.0
2009-12-01 10:15:00,62.858,62.864,62.808,62.844,220740000.0
2009-12-01 10:30:00,62.841,62.981,62.826,62.926,247990000.0
2009-12-01 10:45:00,62.939,62.959,62.789,62.878,244010000.0
2009-12-01 11:00:00,62.899,62.928,62.826,62.895,252410000.0
2009-12-01 11:15:00,62.912,62.912,62.836,62.885,216320000.0
2009-12-01 11:30:00,62.909,62.913,62.803,62.88,228880000.0
2009-12-01 11:45:00,62.88,62.885,62.814,62.848,217840000.0
2009-12-01 12:00:00,62.861,62.889,62.801,62.874,230190000.0
2009-12-01 12:15:00,62.885,62.909,62.769,62.823,223640000.0
2009-12-01 12:30:00,62.848,62.851,62.782,62.8,228700000.0
2009-12-01 12:45:00,62.805,62.805,62.73,62.801,220450000.0
2009-12-01 13:00:00,62.805,62.805,62.752,62.778,208290000.0
2009-12-01 13:15:00,62.791,62.799,62.745,62.784,224520000.0
2009-12-01 13:30:00,62.791,62.839,62.755,62.786,246920000.0
2009-12-01 13:45:00,62.801,62.83,62.769,62.824,227580000.0
2009-12-01 14:00:00,62.824,62.916,62.796,62.905,197740000.0
2009-12-01 14:15:00,62.914,62.914,62.852,62.866,208520000.0
2009-12-01 14:30:00,62.893,62.982,62.874,62.943,227020000.0
2009-12-01 14:45:00,62.939,63.003,62.914,62.932,222380000.0
2009-12-01 15:00:00,62.939,62.939,62.816,62.888,200290000.0
2009-12-01 15:15:00,62.891,62.891,62.791,62.793,221080000.0
2009-12-01 15:30:00,62.818,62.86,62.779,62.822,232620000.0
2009-12-01 15:45:00,62.841,62.893,62.802,62.87,858960000.0
2009-12-01 16:00:00,62.88,62.915,62.782,62.82,1454350000.0
2009-12-01 16:15:00,62.819,62.853,62.783,62.828,1100950000.0
2009-12-01 16:30:00,62.833,62.857,62.799,62.825,1402880000.0
2009-12-01 16:45:00,62.829,62.871,62.795,62.821,1569100000.0
2009-12-01 17:00:00,62.835,62.848,62.607,62.63,1408840000.0
2009-12-01 17:15:00,62.649,62.769,62.619,62.756,1227380000.0
2009-12-01 17:30:00,62.761,62.761,62.673,62.7,1451100000.0
2009-12-01 17:45:00,62.718,62.772,62.668,62.772,1274960000.0
2009-12-01 18:00:00,62.777,62.784,62.682,62.697,1319520000.0
2009-12-01 18:15:00,62.716,62.76,62.672,62.734,1082110000.0
2009-12-01 18:30:00,62.733,62.753,62.693,62.734,1030200000.0
2009-12-01 18:45:00,62.723,62.751,62.682,62.722,903250000.0
2009-12-01 19:00:00,62.754,62.782,62.728,62.766,808830000.0
2009-12-01 19:15:00,62.773,62.777,62.716,62.766,1153360000.0
2009-12-01 19:30:00,62.763,62.764,62.682,62.707,1301730000.0
2009-12-01 19:45:00,62.714,62.736,62.682,62.723,1206530000.0
2009-12-01 20:00:00,62.721,62.736,62.679,62.736,1097980000.0
2009-12-01 20:15:00,62.729,62.762,62.706,62.746,978910000.0
2009-12-01 20:30:00,62.744,62.755,62.684,62.714,1063700000.0
2009-12-01 20:45:00,62.707,62.734,62.642,62.704,1472970000.0
2009-12-01 21:00:00,62.727,62.737,62.693,62.717,1315200000.0
2009-12-01 21:15:00,62.726,62.758,62.684,62.732,1231770000.0
2009-12-01 21:30:00,62.755,62.759,62.705,62.728,1166050000.0
2009-12-01 21:45:00,62.732,62.767,62.708,62.75,1557220000.0
2009-12-01 22:00:00,62.757,62.773,62.727,62.751,1421400000.0
2009-12-01 22:15:00,62.776,62.824,62.744,62.753,1297100000.0
2009-12-01 22:30:00,62.792,62.821,62.751,62.754,1399970000.0
2009-12-01 22:45:00,62.783,62.783,62.72,62.751,1316890000.0
2009-12-01 23:00:00,62.772,62.772,62.71,62.734,1394810000.0
2009-12-01 23:15:00,62.767,62.802,62.731,62.8,1039600000.0
2009-12-01 23:30:00,62.807,62.819,62.773,62.799,1059770000.0
2009-12-01 23:45:00,62.815,62.815,62.742,62.749,1022560000.0
2009-12-02 00:00:00,62.765,62.768,62.703,62.728,713560000.0
2009-12-02 00:15:00,62.734,62.787,62.717,62.76,970340000.0
2009-12-02 00:30:00,62.773,62.801,62.747,62.751,1328620000.0
2009-12-02 00:45:00,62.774,62.781,62.716,62.773,1207460000.0
2009-12-02 01:00:00,62.785,62.791,62.727,62.727,1072450000.0
2009-12-02 01:15:00,62.761,62.785,62.683,62.73,1037120000.0
2009-12-02 01:30:00,62.754,62.798,62.719,62.776,1027430000.0
2009-12-02 01:45:00,62.775,62.777,62.725,62.746,1374530000.0
2009-12-02 02:00:00,62.738,62.773,62.692,62.772,975730000.0
2009-12-02 02:15:00,62.775,62.783,62.675,62.745,1018090000.0
2009-12-02 02:30:00,62.744,62.831,62.715,62.826,1425360000.0
2009-12-02 02:45:00,62.832,62.872,62.786,62.824,1281860000.0
2009-12-02 03:00:00,62.85,62.91,62.824,62.904,1075610000.0
2009-12-02 03:15:00,62.908,62.913,62.833,62.859,1267580000.0
2009-12-02 03:30:00,62.858,62.858,62.805,62.822,975520000.0
2009-12-02 03:45:00,62.854,62.916,62.815,62.872,1102300000.0
2009-12-02 04:00:00,62.866,62.892,62.837,62.855,1026120000.0
2009-12-02 04:15:00,62.864,62.932,62.823,62.911,1154940000.0
2009-12-02 04:30:00,62.909,62.983,62.872,62.921,202090000.0
2009-12-02 04:45:00,62.941,62.947,62.859,62.889,188290000.0
2009-12-02 05:00:00,62.898,62.965,62.885,62.939,222300000.0
2009-12-02 05:15:00,62.952,63.008,62.916,63.003,206780000.0
2009-12-02 05:30:00,63.026,63.104,62.962,63.04,226870000.0
2009-12-02 05:45:00,63.061,63.102,63.023,63.07,227710000.0
2009-12-02 06:00:00,63.085,63.085,63.002,63.02,231180000.0
2009-12-02 06:15:00,63.04,63.042,62.959,62.981,207700000.0
2009-12-02 06:30:00,62.991,63.004,62.92,62.98,206480000.0
2009-12-02 06:45:00,62.968,63.048,62.95,63.023,215570000.0
2009-12-02 07:00:00,63.035,63.042,62.96,62.96,217200000.0
2009-12-02 07:15:00,62.987,63.002,62.949,62.975,215000000.0
2009-12-02 07:30:00,62.986,63.015,62.96,62.991,256960000.0
2009-12-02 07:45:00,63.009,63.046,62.962,62.995,239320000.0
2009-12-02 08:00:00,62.982,63.037,62.98,63.02,222140000.0
2009-12-02 08:15:00,63.024,63.055,62.964,62.984,216880000.0
2009-12-02 08:30:00,63.009,63.011,62.928,62.962,255770000.0
2009-12-02 08:45:00,62.961,63.135,62.942,63.133,203320000.0
2009-12-02 09:00:00,63.158,63.195,63.104,63.111,222130000.0
2009-12-02 09:15:00,63.142,63.168,63.082,63.124,229180000.0
2009-12-02 09:30:00,63.119,63.177,63.066,63.113,236350000.0
2009-12-02 09:45:00,63.108,63.132,63.056,63.129,249310000.0
2009-12-02 10:00:00,63.132,63.184,63.072,63.16,236160000.0
2009-12-02 10:15:00,63.153,63.218,63.091,63.167,231070000.0
2009-12-02 10:30:00,63.194,63.218,63.118,63.218,242040000.0
2009-12-02 10:45:00,63.226,63.249,63.167,63.247,225570000.0
2009-12-02 11:00:00,63.244,63.272,63.202,63.212,216910000.0
2009-12-02 11:15:00,63.223,63.249,63.136,63.17,216200000.0
2009-12-02 11:30:00,63.192,63.206,63.136,63.197,220280000.0
2009-12-02 11:45:00,63.183,63.302,63.169,63.26,224810000.0
2009-12-02 12:00:00,63.25,63.263,63.198,63.249,238880000.0
2009-12-02 12:15:00,63.245,63.278,63.217,63.243,217110000.0
2009-12-02 12:30:00,63.256,63.282,63.234,63.235,216180000.0
2009-12-02 12:45:00,63.263,63.281,63.22,63.233,217660000.0
2009-12-02 13:00:00,63.262,63.262,63.176,63.199,225690000.0
2009-12-02 13:15:00,63.199,63.212,63.156,63.192,210400000.0
2009-12-02 13:30:00,63.188,63.19,63.091,63.092,217360000.0
2009-12-02 13:45:00,63.117,63.15,63.077,63.135,213600000.0
2009-12-02 14:00:00,63.148,63.151,63.058,63.074,208510000.0
2009-12-02 14:15:00,63.089,63.111,63.039,63.084,218640000.0
2009-12-02 14:30:00,63.096,63.12,63.057,63.094,210750000.0
2009-12-02 14:45:00,63.101,63.166,63.087,63.16,218590000.0
2009-12-02 15:00:00,63.158,63.161,63.079,63.115,205620000.0
2009-12-02 15:15:00,63.12,63.12,62.976,63.069,227830000.0
2009-12-02 15:30:00,63.101,63.112,62.974,62.974,217560000.0
2009-12-02 15:45:00,62.998,63.068,62.96,63.047,875260000.0
2009-12-02 16:00:00,63.073,63.159,63.045,63.118,1420230000.0
2009-12-02 16:15:00,63.126,63.136,63.082,63.136,1092240000.0
2009-12-02 16:30:00,63.131,63.14,63.065,63.132,1387700000.0
2009-12-02 16:45:00,63.131,63.145,63.093,63.131,1573230000.0
2009-12-02 17:00:00,63.139,63.239,63.09,63.215,1380040000.0
2009-12-02 17:15:00,63.219,63.244,63.194,63.242,1275970000.0
2009-12-02 17:30:00,63.243,63.29,63.201,63.266,1464520000.0
2009-12-02 17:45:00,63.273,63.3,63.23,63.262,1251740000.0
2009-12-02 18:00:00,63.259,63.293,63.17,63.205,1268540000.0
2009-12-02 18:15:00,63.205,63.23,63.159,63.186,1078680000.0
2009-12-02 18:30:00,63.193,63.243,63.163,63.177,1049090000.0
2009-12-02 18:45:00,63.183,63.205,63.07,63.13,893790000.0
2009-12-02 19:00:00,63.136,63.246,63.113,63.198,794550000.0
2009-12-02 19:15:00,63.204,63.221,63.115,63.118,1165070000.0
2009-12-02 19:30:00,63.141,63.141,63.09,63.118,1281740000.0
2009-12-02 19:45:00,63.134,63.143,63.065,63.143,1203180000.0
2009-12-02 20:00:00,63.159,63.159,63.111,63.154,1078910000.0
2009-12-02 20:15:00,63.152,63.164,63.121,63.136,1018350000.0
2009-12-02 20:30:00,63.145,63.145,63.072,63.092,1032510000.0
2009-12-02 20:45:00,63.113,63.159,63.072,63.154,1431900000.0
2009-12-02 21:00:00,63.162,63.247,63.111,63.219,1338810000.0
2009-12-02 21:15:00,63.226,63.262,63.181,63.231,1231500000.0
2009-12-02 21:30:00,63.252,63.345,63.214,63.303,1170320000.0
2009-12-02 21:45:00,63.337,63.338,63.273,63.274,1609300000.0
2009-12-02 22:00:00,63.304,63.328,63.256,63.277,1447410000.0
2009-12-02 22:15:00,63.289,63.296,63.244,63.28,1319790000.0
2009-12-02 22:30:00,63.283,63.292,63.234,63.253,1430290000.0
2009-12-02 22:45:00,63.276,63.286,63.248,63.25,1315220000.0
2009-12-02 23:00:00,63.27,63.312,63.23,63.282,1389670000.0
2009-12-02 23:15:00,63.306,63.326,63.276,63.315,1052840000.0
2009-12-02 23:30:00,63.318,63.323,63.271,63.303,1062990000.0
2009-12-02 23:45:00,63.313,63.313,63.236,63.264,1031620000.0
2009-12-03 00:00:00,63.275,63.292,63.232,63.256,722190000.0
2009-12-03 00:15:00,63.279,63.307,63.254,63.294,976320000.0
2009-12-03 00:30:00,63.298,63.328,63.269,63.3,1316880000.0
2009-12-03 00:45:00,63.324,63.459,63.294,63.427,1181900000.0
2009-12-03 01:00:00,63.431,63.456,63.37,63.421,1077270000.0
2009-12-03 01:15:00,63.43,63.433,63.342,63.405,1012110000.0
2009-12-03 01:30:00,63.395,63.404,63.321,63.384,1019430000.0
2009-12-03 01:45:00,63.397,63.457,63.374,63.391,1355790000.0
2009-12-03 02:00:00,63.466,63.534,63.443,63.494,993520000.0
2009-12-03 02:15:00,63.506,63.526,63.438,63.481,1041510000.0
2009-12-03 02:30:00,63.484,63.499,63.403,63.446,1386660000.0
2009-12-03 02:45:00,63.477,63.558,63.456,63.48,1316900000.0
2009-12-03 03:00:00,63.502,63.509,63.427,63.456,1088910000.0
2009-12-03 03:15:00,63.463,63.505,63.423,63.472,1268040000.0
2009-12-03 03:30:00,63.492,63.536,63.456,63.481,954970000.0
2009-12-03 03:45:00,63.505,63.636,63.475,63.624,1112640000.0
2009-12-03 04:00:00,63.622,63.622,63.502,63.562,1032960000.0
2009-12-03 04:15:00,63.554,63.581,63.513,63.578,1161670000.0
2009-12-03 04:30:00,63.582,63.593,63.538,63.538,216730000.0
2009-12-03 04:45:00,63.559,63.605,63.516,63.569,222600000.0
2009-12-03 05:00:00,63.585,63.623,63.554,63.594,212170000.0
2009-12-03 05:15:00,63.599,63.632,63.571,63.607,223640000.0
2009-12-03 05:30:00,63.606,63.634,63.541,63.565,214960000.0
2009-12-03 05:45:00,63.583,63.61,63.557,63.569,219890000.0
2009-12-03 06:00:00,63.601,63.601,63.493,63.493,236360000.0
2009-12-03 06:15:00,63.509,63.531,63.476,63.516,197420000.0
2009-12-03 06:30:00,63.521,63.553,63.489,63.537,205310000.0
2009-12-03 06:45:00,63.542,63.548,63.494,63.504,192250000.0
2009-12-03 07:00:00,63.532,63.546,63.493,63.493,188070000.0
2009-12-03 07:15:00,63.529,63.544,63.494,63.524,213350000.0
2009-12-03 07:30:00,63.529,63.559,63.492,63.558,249260000.0
2009-12-03 07:45:00,63.559,63.602,63.546,63.584,240660000.0
2009-12-03 08:00:00,63.588,63.621,63.556,63.567,228260000.0
2009-12-03 08:15:00,63.579,63.601,63.536,63.573,212050000.0
2009-12-03 08:30:00,63.598,63.598,63.516,63.545,236720000.0
2009-12-03 08:45:00,63.548,63.583,63.482,63.482,201250000.0
2009-12-03 09:00:00,63.502,63.612,63.47,63.612,239290000.0
2009-12-03 09:15:00,63.63,63.67,63.571,63.602,242880000.0
2009-12-03 09:30:00,63.596,63.606,63.549,63.597,241090000.0
2009-12-03 09:45:00,63.581,63.62,63.541,63.541,241170000.0
2009-12-03 10:00:00,63.581,63.583,63.472,63.519,214480000.0
2009-12-03 10:15:00,63.529,63.582,63.48,63.574,226220000.0
2009-12-03 10:30:00,63.591,63.63,63.555,63.582,225690000.0
2009-12-03 10:45:00,63.6,63.668,63.567,63.637,235420000.0
2009-12-03 11:00:00,63.653,63.653,63.587,63.619,232550000.0
2009-12-03 11:15:00,63.62,63.648,63.58,63.627,228780000.0
2009-12-03 11:30:00,63.639,63.642,63.55,63.581,222280000.0
2009-12-03 11:45:00,63.601,63.695,63.566,63.683,221040000.0
2009-12-03 12:00:00,63.691,63.691,63.604,63.639,221030000.0
2009-12-03 12:15:00,63.644,63.671,63.617,63.648,231490000.0
2009-12-03 12:30:00,63.647,63.666,63.608,63.656,229110000.0
2009-12-03 12:45:00,63.658,63.695,63.629,63.645,215700000.0
2009-12-03 13:00:00,63.662,63.701,63.616,63.679,219780000.0
2009-12-03 13:15:00,63.701,63.702,63.627,63.642,223340000.0
2009-12-03 13:30:00,63.674,63.701,63.625,63.661,227110000.0
2009-12-03 13:45:00,63.685,63.685,63.615,63.646,217450000.0
2009-12-03 14:00:00,63.661,63.712,63.624,63.701,209500000.0
2009-12-03 14:15:00,63.699,63.783,63.669,63.669,217390000.0
2009-12-03 14:30:00,63.706,63.737,63.659,63.705,231430000.0
2009-12-03 14:45:00,63.699,63.724,63.677,63.718,223300000.0
2009-12-03 15:00:00,63.72,63.854,63.704,63.854,214210000.0
2009-12-03 15:15:00,63.852,63.919,63.826,63.866,228050000.0
2009-12-03 15:30:00,63.898,63.993,63.873,63.914,236380000.0
2009-12-03 15:45:00,63.928,63.955,63.865,63.915,867150000.0
2009-12-03 16:00:00,63.904,63.904,63.821,63.856,1405860000.0
2009-12-03 16:15:00,63.883,64.044,63.864,64.02,1115020000.0
2009-12-03 16:30:00,64.033,64.035,63.915,63.95,1409190000.0
2009-12-03 16:45:00,63.951,63.995,63.876,63.92,1605060000.0
2009-12-03 17:00:00,63.919,63.919,63.769,63.799,1374480000.0
2009-12-03 17:15:00,63.82,63.848,63.73,63.848,1236450000.0
2009-12-03 17:30:00,63.841,63.856,63.756,63.758,1444540000.0
2009-12-03 17:45:00,63.791,63.899,63.759,63.794,1270180000.0
2009-12-03 18:00:00,63.82,63.863,63.792,63.836,1305890000.0
2009-12-03 18:15:00,63.843,63.845,63.792,63.828,1062770000.0
2009-12-03 18:30:00,63.833,63.853,63.786,63.814,1029310000.0
2009-12-03 18:45:00,63.812,63.848,63.78,63.836,891680000.0
2009-12-03 19:00:00,63.845,63.845,63.772,63.815,799930000.0
2009-12-03 19:15:00,63.825,63.85,63.8,63.804,1141770000.0
2009-12-03 19:30:00,63.833,63.871,63.794,63.862,1263810000.0
2009-12-03 19:45:00,63.885,63.903,63.822,63.822,1216620000.0
2009-12-03 20:00:00,63.854,63.879,63.822,63.876,1080910000.0
2009-12-03 20:15:00,63.886,63.895,63.842,63.861,1005500000.0
2009-12-03 20:30:00,63.872,63.905,63.842,63.895,1016110000.0
2009-12-03 20:45:00,63.915,63.915,63.857,63.895,1434920000.0
2009-12-03 21:00:00,63.908,63.908,63.859,63.861,1306280000.0
2009-12-03 21:15:00,63.869,63.9,63.848,63.885,1240730000.0
2009-12-03 21:30:00,63.885,63.901,63.826,63.875,1176590000.0
2009-12-03 21:45:00,63.91,63.91,63.837,63.844,1584970000.0
2009-12-03 22:00:00,63.869,63.889,63.819,63.867,1435480000.0
2009-12-03 22:15:00,63.879,63.896,63.838,63.873,1325020000.0
2009-12-03 22:30:00,63.863,63.886,63.837,63.883,1377360000.0
2009-12-03 22:45:00,63.893,63.893,63.82,63.831,1299260000.0
2009-12-03 23:00:00,63.858,63.872,63.824,63.868,1395390000.0
2009-12-03 23:15:00,63.877,63.877,63.822,63.822,1045850000.0
2009-12-03 23:30:00,63.853,63.862,63.799,63.812,1046900000.0
2009-12-03 23:45:00,63.833,63.904,63.802,63.823,995740000.0
2009-12-04 00:00:00,63.845,63.889,63.785,63.816,729170000.0
2009-12-04 00:15:00,63.832,63.856,63.772,63.854,988910000.0
2009-12-04 00:30:00,63.841,63.897,63.8,63.872,1347450000.0
2009-12-04 00:45:00,63.901,63.924,63.872,63.891,1185140000.0
2009-12-04 01:00:00,63.913,63.913,63.804,63.839,1070120000.0
2009-12-04 01:15:00,63.856,63.865,63.792,63.824,1017820000.0
2009-12-04 01:30:00,63.82,63.858,63.787,63.826,1024990000.0
2009-12-04 01:45:00,63.833,63.854,63.805,63.822,1349140000.0
2009-12-04 02:00:00,63.862,63.87,63.73,63.748,965180000.0
2009-12-04 02:15:00,63.752,63.752,63.591,63.695,1019830000.0
2009-12-04 02:30:00,63.703,63.703,63.587,63.628,1369530000.0
2009-12-04 02:45:00,63.633,63.654,63.565,63.615,1286870000.0
2009-12-04 03:00:00,63.636,63.721,63.603,63.683,1076280000.0
2009-12-04 03:15:00,63.691,63.775,63.654,63.721,1243310000.0
2009-12-04 03:30:00,63.731,63.866,63.694,63.824,974300000.0
2009-12-04 03:45:00,63.827,63.834,63.757,63.805,1082610000.0
2009-12-04 04:00:00,63.801,63.812,63.723,63.723,1006630000.0
2009-12-04 04:15:00,63.754,63.783,63.725,63.771,1176990000.0
2009-12-04 04:30:00,63.77,63.797,63.716,63.758,205060000.0
2009-12-04 04:45:00,63.784,63.817,63.757,63.779,184620000.0
2009-12-04 05:00:00,63.804,63.804,63.761,63.787,230190000.0
2009-12-04 05:15:00,63.781,63.794,63.748,63.762,229380000.0
2009-12-04 05:30:00,63.771,63.774,63.735,63.757,208900000.0
2009-12-04 05:45:00,63.764,63.764,63.721,63.756,186760000.0
2009-12-04 06:00:00,63.772,63.772,63.663,63.679,232050000.0
2009-12-04 06:15:00,63.694,63.694,63.635,63.671,193650000.0
2009-12-04 06:30:00,63.712,63.716,63.642,63.659,226190000.0
2009-12-04 06:45:00,63.692,63.722,63.642,63.72,220000000.0
2009-12-04 07:00:00,63.734,63.745,63.678,63.678,219890000.0
2009-12-04 07:15:00,63.706,63.731,63.671,63.703,193290000.0
2009-12-04 07:30:00,63.721,63.737,63.683,63.711,251910000.0
2009-12-04 07:45:00,63.719,63.777,63.688,63.777,234590000.0
2009-12-04 08:00:00,63.778,63.784,63.721,63.744,227560000.0
2009-12-04 08:15:00,63.747,63.781,63.722,63.748,205040000.0
2009-12-04 08:30:00,63.761,63.806,63.727,63.799,234740000.0
2009-12-04 08:45:00,63.8,63.813,63.747,63.77,224010000.0
2009-12-04 09:00:00,63.796,63.84,63.752,63.785,219150000.0
2009-12-04 09:15:00,63.81,63.812,63.739,63.746,229330000.0
2009-12-04 09:30:00,63.766,63.777,63.724,63.75,235500000.0
2009-12-04 09:45:00,63.759,63.781,63.689,63.715,234660000.0
2009-12-04 10:00:00,63.72,63.757,63.678,63.724,221530000.0
2009-12-04 10:15:00,63.727,63.76,63.71,63.749,237550000.0
2009-12-04 10:30:00,63.739,63.773,63.713,63.744,221570000.0
2009-12-04 10:45:00,63.758,63.765,63.711,63.746,227640000.0
2009-12-04 11:00:00,63.738,63.779,63.716,63.779,226320000.0
2009-12-04 11:15:00,63.784,63.799,63.746,63.746,224790000.0
2009-12-04 11:30:00,63.783,63.795,63.744,63.744,238240000.0
2009-12-04 11:45:00,63.769,63.801,63.724,63.796,216650000.0
2009-12-04 12:00:00,63.811,63.853,63.78,63.791,226750000.0
2009-12-04 12:15:00,63.822,63.874,63.789,63.874,226600000.0
2009-12-04 12:30:00,63.874,63.936,63.851,63.894,219370000.0
2009-12-04 12:45:00,63.901,63.901,63.849,63.871,214970000.0
2009-12-04 13:00:00,63.902,63.902,63.831,63.864,206320000.0
2009-12-04 13:15:00,63.875,63.913,63.85,63.913,197160000.0
2009-12-04 13:30:00,63.912,63.961,63.874,63.941,217900000.0
2009-12-04 13:45:00,63.961,63.996,63.896,63.937,218030000.0
2009-12-04 14:00:00,63.934,63.954,63.905,63.944,207970000.0
2009-12-04 14:15:00,63.949,63.988,63.904,63.933,202360000.0
2009-12-04 14:30:00,63.956,63.987,63.92,63.943,225240000.0
2009-12-04 14:45:00,63.948,63.953,63.903,63.917,210340000.0
2009-12-04 15:00:00,63.942,63.943,63.891,63.912,203210000.0
2009-12-04 15:15:00,63.893,63.989,63.876,63.989,223520000.0
2009-12-04 15:30:00,64.091,64.644,64.041,64.578,241100000.0
2009-12-04 15:45:00,64.591,64.745,64.49,64.655,871540000.0
2009-12-04 16:00:00,64.663,64.873,64.638,64.747,1415350000.0
2009-12-04 16:15:00,64.735,64.756,64.642,64.672,1104850000.0
2009-12-04 16:30:00,64.689,64.726,64.616,64.674,1422370000.0
2009-12-04 16:45:00,64.7,64.746,64.635,64.716,1578330000.0
2009-12-04 17:00:00,64.724,64.817,64.607,64.627,1397850000.0
2009-12-04 17:15:00,64.639,64.681,64.567,64.661,1266040000.0
2009-12-04 17:30:00,64.669,64.75,64.647,64.709,1441600000.0
2009-12-04 17:45:00,64.744,64.816,64.705,64.764,1255230000.0
2009-12-04 18:00:00,64.772,64.845,64.706,64.821,1277330000.0
2009-12-04 18:15:00,64.844,64.882,64.715,64.808,1062710000.0
2009-12-04 18:30:00,64.821,64.821,64.704,64.711,1030400000.0
2009-12-04 18:45:00,64.738,64.777,64.669,64.744,880820000.0
2009-12-04 19:00:00,64.741,64.842,64.689,64.836,798050000.0
2009-12-04 19:15:00,64.844,64.88,64.796,64.858,1186350000.0
2009-12-04 19:30:00,64.867,64.932,64.84,64.883,1279750000.0
2009-12-04 19:45:00,64.914,64.914,64.823,64.844,1200290000.0
2009-12-04 20:00:00,64.852,64.886,64.819,64.854,1102210000.0
2009-12-04 20:15:00,64.883,64.883,64.833,64.864,1015700000.0
2009-12-04 20:30:00,64.874,64.881,64.815,64.876,1044280000.0
2009-12-04 20:45:00,64.886,65.032,64.871,64.967,1404540000.0
2009-12-04 21:00:00,64.987,65.092,64.956,65.085,1323850000.0
2009-12-04 21:15:00,65.092,65.115,64.986,65.009,1226570000.0
2009-12-04 21:30:00,65.04,65.129,65.013,65.1,1178460000.0
2009-12-04 21:45:00,65.116,65.287,65.081,65.216,1589830000.0
2009-12-04 22:00:00,65.225,65.238,65.125,65.143,1498750000.0
2009-12-04 22:15:00,65.146,65.227,65.095,65.119,1303990000.0
2009-12-04 22:30:00,65.121,65.169,65.104,65.119,1416780000.0
2009-12-04 22:45:00,65.146,65.16,65.096,65.122,1203000000.0
2009-12-04 23:00:00,65.152,65.155,65.082,65.112,1111320000.0
2009-12-04 23:15:00,65.115,65.179,65.061,65.084,1055770000.0
2009-12-04 23:30:00,65.1,65.16,65.061,65.095,1077640000.0
2009-12-04 23:45:00,65.126,65.24,65.073,65.24,960580000.0
2009-12-07 02:00:00,64.815,64.888,64.804,64.85,1334410000.0
2009-12-07 02:15:00,64.866,64.872,64.741,64.768,1028220000.0
2009-12-07 02:30:00,64.76,64.837,64.734,64.819,1035490000.0
2009-12-07 02:45:00,64.825,64.939,64.807,64.869,1098710000.0
2009-12-07 03:00:00,64.891,64.905,64.81,64.857,1197350000.0
2009-12-07 03:15:00,64.866,64.924,64.846,64.88,1325060000.0
2009-12-07 03:30:00,64.879,64.881,64.768,64.775,975400000.0
2009-12-07 03:45:00,64.802,64.81,64.749,64.805,712380000.0
2009-12-07 04:00:00,64.813,64.816,64.764,64.781,1028920000.0
2009-12-07 04:15:00,64.79,64.791,64.744,64.767,1053640000.0
2009-12-07 04:30:00,64.773,64.781,64.695,64.735,1061700000.0
2009-12-07 04:45:00,64.739,64.74,64.675,64.703,1381950000.0
2009-12-07 05:00:00,64.711,64.712,64.635,64.67,1324080000.0
2009-12-07 05:15:00,64.683,64.685,64.611,64.639,1424560000.0
2009-12-07 05:30:00,64.642,64.652,64.601,64.624,1309650000.0
2009-12-07 05:45:00,64.622,64.64,64.576,64.629,1420180000.0
2009-12-07 06:00:00,64.637,64.655,64.598,64.623,1576630000.0
2009-12-07 06:15:00,64.644,64.68,64.619,64.653,1165800000.0
2009-12-07 06:30:00,64.645,64.694,64.613,64.662,1249760000.0
2009-12-07 06:45:00,64.694,64.732,64.654,64.677,1367420000.0
2009-12-07 07:00:00,64.71,64.749,64.684,64.71,1465370000.0
2009-12-07 07:15:00,64.721,64.721,64.677,64.703,1051670000.0
2009-12-07 07:30:00,64.716,64.772,64.65,64.756,986130000.0
2009-12-07 07:45:00,64.761,64.814,64.716,64.786,1111180000.0
2009-12-07 08:00:00,64.773,64.796,64.746,64.792,1216030000.0
2009-12-07 08:15:00,64.797,64.803,64.715,64.738,1297150000.0
2009-12-07 08:30:00,64.75,64.793,64.727,64.769,1144310000.0
2009-12-07 08:45:00,64.795,64.809,64.687,64.732,795790000.0
2009-12-07 09:00:00,64.742,64.756,64.64,64.666,902890000.0
2009-12-07 09:15:00,64.674,64.694,64.633,64.641,1031100000.0
2009-12-07 09:30:00,64.635,64.663,64.57,64.583,1073070000.0
2009-12-07 09:45:00,64.595,64.704,64.587,64.671,1290210000.0
2009-12-07 10:00:00,64.678,64.702,64.632,64.642,1269800000.0
2009-12-07 10:15:00,64.648,64.671,64.59,64.641,1462860000.0
2009-12-07 10:30:00,64.656,64.716,64.627,64.66,1243620000.0
2009-12-07 10:45:00,64.653,64.727,64.615,64.665,1370160000.0
2009-12-07 11:00:00,64.677,64.688,64.575,64.598,1589920000.0
2009-12-07 11:15:00,64.598,64.645,64.555,64.604,1420780000.0
2009-12-07 11:30:00,64.617,64.672,64.576,64.617,1079760000.0
2009-12-07 11:45:00,64.621,64.681,64.602,64.669,1447310000.0
2009-12-07 12:00:00,64.67,64.69,64.641,64.666,864190000.0
2009-12-07 12:15:00,64.674,64.709,64.653,64.7,192630000.0
2009-12-07 12:30:00,64.704,64.748,64.694,64.701,199860000.0
2009-12-07 12:45:00,64.703,64.712,64.59,64.597,175550000.0
2009-12-07 13:00:00,64.608,64.677,64.592,64.641,212610000.0
2009-12-07 13:15:00,64.636,64.663,64.597,64.641,196100000.0
2009-12-07 13:30:00,64.64,64.677,64.62,64.653,202660000.0
2009-12-07 13:45:00,64.643,64.705,64.633,64.692,191070000.0
2009-12-07 14:00:00,64.683,64.705,64.647,64.667,189720000.0
2009-12-07 14:15:00,64.679,64.718,64.67,64.692,208050000.0
2009-12-07 14:30:00,64.694,64.705,64.653,64.672,185750000.0
2009-12-07 14:45:00,64.678,64.703,64.665,64.685,224100000.0
2009-12-07 15:00:00,64.672,64.691,64.633,64.676,207440000.0
2009-12-07 15:15:00,64.673,64.693,64.645,64.677,211860000.0
2009-12-07 15:30:00,64.671,64.699,64.659,64.672,213010000.0
2009-12-07 15:45:00,64.681,64.69,64.63,64.662,205920000.0
2009-12-07 16:00:00,64.666,64.666,64.557,64.577,209310000.0
2009-12-07 16:15:00,64.59,64.601,64.531,64.544,209380000.0
2009-12-07 16:30:00,64.547,64.603,64.54,64.573,204250000.0
2009-12-07 16:45:00,64.563,64.609,64.506,64.591,217950000.0
2009-12-07 17:00:00,64.575,64.602,64.528,64.563,231490000.0
2009-12-07 17:15:00,64.562,64.586,64.515,64.521,225000000.0
2009-12-07 17:30:00,64.517,64.539,64.443,64.467,222850000.0
2009-12-07 17:45:00,64.466,64.536,64.46,64.474,206040000.0
2009-12-07 18:00:00,64.476,64.502,64.407,64.448,228000000.0
2009-12-07 18:15:00,64.438,64.447,64.36,64.394,199890000.0
2009-12-07 18:30:00,64.398,64.431,64.375,64.416,211160000.0
2009-12-07 18:45:00,64.415,64.42,64.319,64.346,200780000.0
2009-12-07 19:00:00,64.363,64.389,64.325,64.378,174490000.0
2009-12-07 19:15:00,64.382,64.408,64.354,64.383,224490000.0
2009-12-07 19:30:00,64.382,64.392,64.115,64.276,215470000.0
2009-12-07 19:45:00,64.28,64.423,64.24,64.356,216050000.0
2009-12-07 20:00:00,64.351,64.39,64.295,64.326,217450000.0
2009-12-07 20:15:00,64.317,64.317,64.172,64.227,237610000.0
2009-12-07 20:30:00,64.228,64.278,64.197,64.278,164290000.0
2009-12-07 20:45:00,64.288,64.334,64.28,64.284,167120000.0
2009-12-07 21:00:00,64.295,64.347,64.273,64.331,191420000.0
2009-12-07 21:15:00,64.344,64.42,64.321,64.395,170080000.0
2009-12-07 21:30:00,64.394,64.415,64.334,64.38,185880000.0
2009-12-07 21:45:00,64.365,64.375,64.304,64.316,233650000.0
2009-12-07 22:00:00,64.339,64.368,64.318,64.346,174360000.0
2009-12-07 22:15:00,64.356,64.433,64.321,64.421,193380000.0
2009-12-07 22:30:00,64.403,64.415,64.374,64.403,174370000.0
2009-12-07 22:45:00,64.4,64.422,64.371,64.416,190150000.0
2009-12-07 23:00:00,64.415,64.421,64.374,64.406,146240000.0
2009-12-07 23:15:00,64.408,64.423,64.364,64.383,163400000.0
2009-12-07 23:30:00,64.384,64.395,64.358,64.372,1100450000.0
2009-12-07 23:45:00,64.385,64.389,64.359,64.38,1007840000.0
2009-12-08 00:00:00,64.392,64.392,64.262,64.288,1045750000.0
2009-12-08 00:15:00,64.284,64.326,64.269,64.307,955590000.0
2009-12-08 00:30:00,64.313,64.337,64.266,64.271,1214460000.0
2009-12-08 00:45:00,64.285,64.304,64.248,64.26,1052470000.0
2009-12-08 01:00:00,64.28,64.307,64.211,64.243,1271960000.0
2009-12-08 01:15:00,64.247,64.27,64.163,64.246,1402740000.0
2009-12-08 01:30:00,64.237,64.282,64.227,64.235,997510000.0
2009-12-08 01:45:00,64.25,64.281,64.217,64.237,993010000.0
2009-12-08 02:00:00,64.277,64.361,64.263,64.323,1126880000.0
2009-12-08 02:15:00,64.319,64.337,64.262,64.28,980940000.0
2009-12-08 02:30:00,64.285,64.334,64.198,64.244,1197430000.0
2009-12-08 02:45:00,64.245,64.251,64.124,64.137,1476770000.0
2009-12-08 03:00:00,64.128,64.182,64.101,64.165,1344770000.0
2009-12-08 03:15:00,64.16,64.169,64.056,64.078,1185810000.0
2009-12-08 03:30:00,64.081,64.081,63.958,64.029,1198190000.0
2009-12-08 03:45:00,64.036,64.099,64.016,64.082,1327820000.0
2009-12-08 04:00:00,64.073,64.142,64.055,64.099,1122780000.0
2009-12-08 04:15:00,64.104,64.142,64.081,64.11,1322440000.0
2009-12-08 04:30:00,64.118,64.132,64.083,64.097,1052210000.0
2009-12-08 04:45:00,64.107,64.111,64.073,64.097,1186090000.0
2009-12-08 05:00:00,64.099,64.111,64.031,64.059,979770000.0
2009-12-08 05:15:00,64.059,64.084,64.019,64.055,1259190000.0
2009-12-08 05:30:00,64.058,64.067,64.023,64.045,1108000000.0
2009-12-08 05:45:00,64.04,64.061,63.993,64.024,1221600000.0
2009-12-08 06:00:00,64.017,64.053,64.006,64.023,1356130000.0
2009-12-08 06:15:00,64.035,64.065,64.002,64.065,581800000.0
2009-12-08 06:30:00,64.063,64.079,63.995,64.007,717690000.0
2009-12-08 06:45:00,64.015,64.031,63.944,63.967,1371570000.0
2009-12-08 07:00:00,63.959,63.991,63.916,63.936,952340000.0
2009-12-08 07:15:00,63.945,63.963,63.873,63.916,1294190000.0
2009-12-08 07:30:00,63.91,63.943,63.882,63.891,1363040000.0
2009-12-08 07:45:00,63.907,64.0,63.883,63.979,1046630000.0
2009-12-08 08:00:00,63.973,64.092,63.936,64.079,985950000.0
2009-12-08 08:15:00,64.079,64.089,64.011,64.021,1008510000.0
2009-12-08 08:30:00,64.023,64.065,64.011,64.065,761230000.0
2009-12-08 08:45:00,64.059,64.083,64.011,64.045,1066440000.0
2009-12-08 09:00:00,64.022,64.051,63.983,64.008,1311940000.0
2009-12-08 09:15:00,64.022,64.022,63.928,64.0,1280190000.0
2009-12-08 09:30:00,64.008,64.019,63.933,63.933,923400000.0
2009-12-08 09:45:00,63.939,63.952,63.851,63.875,1057730000.0
2009-12-08 10:00:00,63.885,63.998,63.862,63.974,1071000000.0
2009-12-08 10:15:00,63.972,64.026,63.964,63.986,1280050000.0
2009-12-08 10:30:00,63.987,64.101,63.951,64.094,1374780000.0
2009-12-08 10:45:00,64.079,64.094,63.979,64.004,1064800000.0
2009-12-08 11:00:00,64.011,64.021,63.902,63.922,1049210000.0
2009-12-08 11:15:00,63.922,63.941,63.827,63.837,1173900000.0
2009-12-08 11:30:00,63.834,63.889,63.789,63.808,1127110000.0
2009-12-08 11:45:00,63.819,63.86,63.797,63.827,1110810000.0
2009-12-08 12:00:00,63.819,63.831,63.703,63.722,1050820000.0
2009-12-08 12:15:00,63.705,63.767,63.656,63.68,1141820000.0
2009-12-08 12:30:00,63.687,63.748,63.671,63.687,1129780000.0
2009-12-08 12:45:00,63.702,63.733,63.679,63.706,855240000.0
2009-12-08 13:00:00,63.714,63.714,63.61,63.642,1354500000.0
2009-12-08 13:15:00,63.638,63.645,63.59,63.611,882580000.0
2009-12-08 13:30:00,63.618,63.7,63.577,63.688,1071520000.0
2009-12-08 13:45:00,63.709,63.74,63.676,63.681,1023110000.0
2009-12-08 14:00:00,63.68,63.68,63.559,63.612,1060450000.0
2009-12-08 14:15:00,63.616,63.672,63.593,63.609,1219820000.0
2009-12-08 14:30:00,63.598,63.623,63.471,63.552,1010190000.0
2009-12-08 14:45:00,63.556,63.613,63.522,63.588,1045700000.0
2009-12-08 15:00:00,63.594,63.594,63.526,63.528,1378620000.0
2009-12-08 15:15:00,63.544,63.611,63.528,63.532,1295600000.0
2009-12-08 15:30:00,63.526,63.526,63.305,63.395,1253160000.0
2009-12-08 15:45:00,63.385,63.404,63.319,63.385,1424980000.0
2009-12-08 16:00:00,63.387,63.405,63.292,63.347,1243020000.0
2009-12-08 16:15:00,63.337,63.395,63.324,63.386,1287460000.0
2009-12-08 16:30:00,63.384,63.425,63.363,63.37,1079650000.0
2009-12-08 16:45:00,63.374,63.455,63.345,63.435,1021940000.0
2009-12-08 17:00:00,63.422,63.531,63.422,63.502,911000000.0
2009-12-08 17:15:00,63.498,63.551,63.486,63.524,816440000.0
2009-12-08 17:30:00,63.516,63.531,63.414,63.427,1123690000.0
2009-12-08 17:45:00,63.432,63.463,63.373,63.418,1281070000.0
2009-12-08 18:00:00,63.419,63.484,63.367,63.449,1191870000.0
2009-12-08 18:15:00,63.449,63.472,63.413,63.431,1080170000.0
2009-12-08 18:30:00,63.431,63.491,63.423,63.455,990680000.0
2009-12-08 18:45:00,63.466,63.485,63.395,63.437,1038010000.0
2009-12-08 19:00:00,63.447,63.461,63.337,63.378,1326060000.0
2009-12-08 19:15:00,63.384,63.384,63.31,63.31,1034560000.0
2009-12-08 19:30:00,63.31,63.34,63.284,63.318,1179200000.0
2009-12-08 19:45:00,63.32,63.336,63.267,63.336,1296770000.0
2009-12-08 20:00:00,63.325,63.366,63.294,63.301,953930000.0
2009-12-08 20:15:00,63.288,63.353,63.272,63.348,1054970000.0
2009-12-08 20:30:00,63.346,63.402,63.319,63.38,1381000000.0
2009-12-08 20:45:00,63.381,63.432,63.36,63.392,1117110000.0
2009-12-08 21:00:00,63.391,63.44,63.376,63.379,1323770000.0
2009-12-08 21:15:00,63.376,63.379,63.319,63.332,1234800000.0
2009-12-08 21:30:00,63.331,63.362,63.3,63.346,1199660000.0
2009-12-08 21:45:00,63.355,63.355,63.259,63.302,1564700000.0
2009-12-08 22:00:00,63.297,63.32,63.266,63.286,1485220000.0
2009-12-08 22:15:00,63.296,63.327,63.286,63.324,1258520000.0
2009-12-08 22:30:00,63.328,63.35,63.311,63.335,1391670000.0
2009-12-08 22:45:00,63.345,63.345,63.293,63.328,1343110000.0
2009-12-08 23:00:00,63.328,63.383,63.3,63.38,1354170000.0
2009-12-08 23:15:00,63.381,63.393,63.338,63.35,1088040000.0
2009-12-08 23:30:00,63.358,63.363,63.319,63.347,1062060000.0
2009-12-08 23:45:00,63.356,63.416,63.342,63.39,980330000.0
2009-12-09 00:00:00,63.405,63.429,63.338,63.407,739710000.0
2009-12-09 00:15:00,63.416,63.435,63.392,63.415,919940000.0
2009-12-09 00:30:00,63.422,63.427,63.367,63.371,1236970000.0
2009-12-09 00:45:00,63.387,63.387,63.323,63.339,1187800000.0
2009-12-09 01:00:00,63.359,63.367,63.331,63.357,1047150000.0
2009-12-09 01:15:00,63.356,63.397,63.314,63.326,1035660000.0
2009-12-09 01:30:00,63.332,63.389,63.326,63.351,1026290000.0
2009-12-09 01:45:00,63.358,63.398,63.344,63.347,1325450000.0
2009-12-09 02:00:00,63.35,63.526,63.339,63.524,1124700000.0
2009-12-09 02:15:00,63.531,63.592,63.464,63.551,947900000.0
2009-12-09 02:30:00,63.54,63.573,63.477,63.541,1202650000.0
2009-12-09 02:45:00,63.537,63.602,63.445,63.456,1479320000.0
2009-12-09 03:00:00,63.468,63.519,63.413,63.466,1333740000.0
2009-12-09 03:15:00,63.467,63.493,63.405,63.464,1189960000.0
2009-12-09 03:30:00,63.464,63.476,63.387,63.399,1202810000.0
2009-12-09 03:45:00,63.398,63.432,63.371,63.432,1323040000.0
2009-12-09 04:00:00,63.426,63.431,63.354,63.409,1091450000.0
2009-12-09 04:15:00,63.424,63.443,63.366,63.381,1345810000.0
2009-12-09 04:30:00,63.371,63.41,63.295,63.33,1059000000.0
2009-12-09 04:45:00,63.334,63.361,63.313,63.355,1156580000.0
2009-12-09 05:00:00,63.368,63.404,63.34,63.356,980560000.0
2009-12-09 05:15:00,63.347,63.374,63.319,63.348,1250320000.0
2009-12-09 05:30:00,63.358,63.384,63.343,63.378,1100040000.0
2009-12-09 05:45:00,63.385,63.432,63.356,63.408,1271760000.0
2009-12-09 06:00:00,63.408,63.419,63.369,63.399,1369420000.0
2009-12-09 06:15:00,63.393,63.423,63.364,63.409,572370000.0
2009-12-09 06:30:00,63.417,63.425,63.364,63.388,709470000.0
2009-12-09 06:45:00,63.388,63.406,63.362,63.38,1365060000.0
2009-12-09 07:00:00,63.387,63.393,63.339,63.339,958320000.0
2009-12-09 07:15:00,63.345,63.383,63.333,63.373,1306330000.0
2009-12-09 07:30:00,63.374,63.385,63.335,63.385,1324120000.0
2009-12-09 07:45:00,63.375,63.375,63.321,63.347,1032280000.0
2009-12-09 08:00:00,63.361,63.402,63.304,63.389,997640000.0
2009-12-09 08:15:00,63.396,63.4,63.282,63.297,999850000.0
2009-12-09 08:30:00,63.272,63.313,63.212,63.253,759770000.0
2009-12-09 08:45:00,63.248,63.281,63.209,63.213,1039870000.0
2009-12-09 09:00:00,63.217,63.225,62.992,63.009,1303380000.0
2009-12-09 09:15:00,63.004,63.033,62.94,63.015,1265530000.0
2009-12-09 09:30:00,63.033,63.055,62.964,63.034,948620000.0
2009-12-09 09:45:00,63.022,63.063,62.992,63.019,1058770000.0
2009-12-09 10:00:00,63.025,63.1,62.971,63.015,1063640000.0
2009-12-09 10:15:00,63.0,63.042,62.875,62.885,1292170000.0
2009-12-09 10:30:00,62.898,62.899,62.783,62.885,1367970000.0
2009-12-09 10:45:00,62.882,62.898,62.742,62.892,1096450000.0
2009-12-09 11:00:00,62.892,62.999,62.869,62.987,1038260000.0
2009-12-09 11:15:00,62.991,63.104,62.934,62.965,1139010000.0
2009-12-09 11:30:00,62.961,63.041,62.941,62.992,1145200000.0
2009-12-09 11:45:00,62.993,63.011,62.963,62.994,1080360000.0
2009-12-09 12:00:00,63.001,63.04,62.908,62.959,1036200000.0
2009-12-09 12:15:00,62.948,63.145,62.922,63.1,1170430000.0
2009-12-09 12:30:00,63.118,63.305,63.108,63.281,1131940000.0
2009-12-09 12:45:00,63.283,63.294,63.2,63.257,873650000.0
2009-12-09 13:00:00,63.251,63.263,63.184,63.19,1339450000.0
2009-12-09 13:15:00,63.191,63.289,63.188,63.289,914180000.0
2009-12-09 13:30:00,63.268,63.337,63.241,63.335,1079910000.0
2009-12-09 13:45:00,63.335,63.356,63.29,63.345,1007280000.0
2009-12-09 14:00:00,63.34,63.353,63.176,63.294,1027800000.0
2009-12-09 14:15:00,63.285,63.298,63.165,63.177,1202520000.0
2009-12-09 14:30:00,63.162,63.256,63.071,63.256,1009160000.0
2009-12-09 14:45:00,63.255,63.326,63.225,63.241,1042590000.0
2009-12-09 15:00:00,63.252,63.33,63.236,63.25,1352540000.0
2009-12-09 15:15:00,63.247,63.3,63.194,63.205,1271040000.0
2009-12-09 15:30:00,63.209,63.265,63.194,63.254,1213050000.0
2009-12-09 15:45:00,63.262,63.35,63.224,63.345,1426370000.0
2009-12-09 16:00:00,63.331,63.331,63.171,63.171,1262650000.0
2009-12-09 16:15:00,63.187,63.236,63.087,63.166,1253360000.0
2009-12-09 16:30:00,63.168,63.215,63.052,63.052,1136040000.0
2009-12-09 16:45:00,63.069,63.119,62.991,63.112,1032920000.0
2009-12-09 17:00:00,63.123,63.206,63.096,63.122,879150000.0
2009-12-09 17:15:00,63.119,63.134,63.064,63.127,786410000.0
2009-12-09 17:30:00,63.125,63.203,63.064,63.19,1146650000.0
2009-12-09 17:45:00,63.199,63.269,63.144,63.243,1259820000.0
2009-12-09 18:00:00,63.26,63.262,63.145,63.152,1202580000.0
2009-12-09 18:15:00,63.145,63.185,63.12,63.161,1092780000.0
2009-12-09 18:30:00,63.168,63.218,63.144,63.197,994200000.0
2009-12-09 18:45:00,63.188,63.203,63.12,63.132,1031580000.0
2009-12-09 19:00:00,63.13,63.167,63.053,63.078,1298300000.0
2009-12-09 19:15:00,63.07,63.095,63.003,63.068,1034600000.0
2009-12-09 19:30:00,63.077,63.15,63.058,63.128,1184270000.0
2009-12-09 19:45:00,63.125,63.125,63.063,63.117,1286310000.0
2009-12-09 20:00:00,63.108,63.165,63.075,63.087,962170000.0
2009-12-09 20:15:00,63.086,63.11,63.066,63.081,1045760000.0
2009-12-09 20:30:00,63.085,63.102,63.046,63.097,1364580000.0
2009-12-09 20:45:00,63.091,63.095,63.037,63.06,1114890000.0
2009-12-09 21:00:00,63.065,63.103,63.042,63.079,1305320000.0
2009-12-09 21:15:00,63.085,63.112,63.058,63.076,1237010000.0
2009-12-09 21:30:00,63.071,63.101,63.026,63.04,1178670000.0
2009-12-09 21:45:00,63.059,63.09,62.981,62.984,1575300000.0
2009-12-09 22:00:00,63.0,63.102,62.989,63.08,1460930000.0
2009-12-09 22:15:00,63.067,63.133,63.042,63.114,1281230000.0
2009-12-09 22:30:00,63.13,63.152,63.052,63.083,1442060000.0
2009-12-09 22:45:00,63.09,63.123,63.058,63.105,1297850000.0
2009-12-09 23:00:00,63.102,63.131,63.077,63.1,1342390000.0
2009-12-09 23:15:00,63.11,63.124,63.091,63.124,1104100000.0
2009-12-09 23:30:00,63.114,63.132,63.091,63.117,1050420000.0
2009-12-09 23:45:00,63.123,63.136,63.089,63.091,964370000.0
2009-12-10 00:00:00,63.101,63.212,63.101,63.196,730670000.0
2009-12-10 00:15:00,63.189,63.25,63.158,63.229,909420000.0
2009-12-10 00:30:00,63.246,63.33,63.237,63.299,777260000.0
2009-12-10 00:45:00,63.309,63.317,63.243,63.249,1106470000.0
2009-12-10 01:00:00,63.267,63.321,63.257,63.269,1059740000.0
2009-12-10 01:15:00,63.263,63.292,63.252,63.272,991010000.0
2009-12-10 01:30:00,63.288,63.297,63.241,63.27,1047890000.0
2009-12-10 01:45:00,63.268,63.332,63.249,63.328,1309350000.0
2009-12-10 02:00:00,63.309,63.333,63.223,63.248,1125200000.0
2009-12-10 02:15:00,63.253,63.276,63.229,63.267,971150000.0
2009-12-10 02:30:00,63.266,63.41,63.254,63.396,1209060000.0
2009-12-10 02:45:00,63.397,63.518,63.384,63.465,1455940000.0
2009-12-10 03:00:00,63.439,63.591,63.435,63.582,1331240000.0
2009-12-10 03:15:00,63.591,63.623,63.548,63.561,1152800000.0
2009-12-10 03:30:00,63.568,63.576,63.509,63.54,1202670000.0
2009-12-10 03:45:00,63.547,63.563,63.427,63.472,1305760000.0
2009-12-10 04:00:00,63.477,63.502,63.444,63.474,1149790000.0
2009-12-10 04:15:00,63.465,63.508,63.44,63.49,1323190000.0
2009-12-10 04:30:00,63.501,63.526,63.472,63.5,1074310000.0
2009-12-10 04:45:00,63.506,63.547,63.491,63.517,1144750000.0
2009-12-10 05:00:00,63.518,63.526,63.464,63.479,977980000.0
2009-12-10 05:15:00,63.477,63.506,63.467,63.491,1256380000.0
2009-12-10 05:30:00,63.495,63.496,63.425,63.425,1104510000.0
2009-12-10 05:45:00,63.436,63.44,63.313,63.332,1229800000.0
2009-12-10 06:00:00,63.338,63.383,63.253,63.253,1352080000.0
2009-12-10 06:15:00,63.253,63.259,63.134,63.138,594700000.0
2009-12-10 06:30:00,63.156,63.202,63.102,63.111,692490000.0
2009-12-10 06:45:00,63.121,63.201,63.081,63.181,1359810000.0
2009-12-10 07:00:00,63.186,63.186,63.13,63.174,980600000.0
2009-12-10 07:15:00,63.166,63.264,63.163,63.219,1276080000.0
2009-12-10 07:30:00,63.225,63.225,63.135,63.161,1344260000.0
2009-12-10 07:45:00,63.158,63.166,63.06,63.087,1012880000.0
2009-12-10 08:00:00,63.082,63.142,63.032,63.073,985980000.0
2009-12-10 08:15:00,63.068,63.111,63.048,63.102,1005590000.0
2009-12-10 08:30:00,63.114,63.114,63.081,63.094,754810000.0
2009-12-10 08:45:00,63.104,63.15,63.031,63.13,1019040000.0
2009-12-10 09:00:00,63.14,63.272,63.127,63.228,1303960000.0
2009-12-10 09:15:00,63.219,63.26,63.21,63.255,1283060000.0
2009-12-10 09:30:00,63.248,63.277,63.142,63.168,931690000.0
2009-12-10 09:45:00,63.161,63.225,63.154,63.206,1086860000.0
2009-12-10 10:00:00,63.205,63.334,63.174,63.279,1061410000.0
2009-12-10 10:15:00,63.282,63.355,63.26,63.337,1305720000.0
2009-12-10 10:30:00,63.346,63.468,63.303,63.42,1384840000.0
2009-12-10 10:45:00,63.425,63.49,63.388,63.463,1078010000.0
2009-12-10 11:00:00,63.458,63.519,63.407,63.51,1021710000.0
2009-12-10 11:15:00,63.515,63.553,63.493,63.538,1134660000.0
2009-12-10 11:30:00,63.537,63.543,63.431,63.468,1139440000.0
2009-12-10 11:45:00,63.464,63.475,63.422,63.46,1084540000.0
2009-12-10 12:00:00,63.449,63.634,63.436,63.593,1032680000.0
2009-12-10 12:15:00,63.592,63.613,63.531,63.55,1149150000.0
2009-12-10 12:30:00,63.558,63.591,63.513,63.541,1126610000.0
2009-12-10 12:45:00,63.534,63.571,63.485,63.5,895480000.0
2009-12-10 13:00:00,63.514,63.59,63.478,63.575,1384540000.0
2009-12-10 13:15:00,63.576,63.662,63.568,63.577,890280000.0
2009-12-10 13:30:00,63.585,63.592,63.534,63.539,1044020000.0
2009-12-10 13:45:00,63.554,63.56,63.494,63.543,986060000.0
2009-12-10 14:00:00,63.559,63.595,63.532,63.543,1041830000.0
2009-12-10 14:15:00,63.555,63.556,63.453,63.486,1198020000.0
2009-12-10 14:30:00,63.489,63.561,63.47,63.549,980690000.0
2009-12-10 14:45:00,63.56,63.566,63.448,63.499,1001830000.0
2009-12-10 15:00:00,63.482,63.525,63.477,63.49,1341700000.0
2009-12-10 15:15:00,63.492,63.56,63.456,63.506,1282930000.0
2009-12-10 15:30:00,63.48,63.573,63.243,63.422,1238590000.0
2009-12-10 15:45:00,63.428,63.479,63.385,63.426,1425880000.0
2009-12-10 16:00:00,63.444,63.469,63.412,63.424,1252380000.0
2009-12-10 16:15:00,63.429,63.461,63.422,63.456,1276480000.0
2009-12-10 16:30:00,63.46,63.542,63.429,63.512,1099970000.0
2009-12-10 16:45:00,63.517,63.543,63.447,63.517,1020520000.0
2009-12-10 17:00:00,63.519,63.565,63.502,63.556,891160000.0
2009-12-10 17:15:00,63.558,63.565,63.462,63.534,798900000.0
2009-12-10 17:30:00,63.547,63.576,63.456,63.461,1145470000.0
2009-12-10 17:45:00,63.466,63.564,63.46,63.528,1266740000.0
2009-12-10 18:00:00,63.541,63.552,63.465,63.514,1183040000.0
2009-12-10 18:15:00,63.519,63.565,63.504,63.544,1082290000.0
2009-12-10 18:30:00,63.543,63.566,63.493,63.516,989300000.0
2009-12-10 18:45:00,63.502,63.534,63.407,63.449,1033710000.0
2009-12-10 19:00:00,63.453,63.458,63.383,63.424,1288810000.0
2009-12-10 19:15:00,63.42,63.449,63.392,63.432,1031820000.0
2009-12-10 19:30:00,63.435,63.474,63.414,63.465,1124410000.0
2009-12-10 19:45:00,63.474,63.504,63.443,63.489,1199110000.0
2009-12-10 20:00:00,63.496,63.538,63.454,63.469,924800000.0
2009-12-10 20:15:00,63.477,63.504,63.441,63.486,1068630000.0
2009-12-10 20:30:00,63.493,63.524,63.447,63.478,1377530000.0
2009-12-10 20:45:00,63.484,63.485,63.433,63.455,1123370000.0
2009-12-10 21:00:00,63.451,63.505,63.434,63.445,1352760000.0
2009-12-10 21:15:00,63.459,63.494,63.444,63.489,1244180000.0
2009-12-10 21:30:00,63.507,63.522,63.47,63.479,1224980000.0
2009-12-10 21:45:00,63.493,63.516,63.477,63.488,1595300000.0
2009-12-10 22:00:00,63.487,63.496,63.432,63.474,1466870000.0
2009-12-10 22:15:00,63.484,63.484,63.436,63.449,1269300000.0
2009-12-10 22:30:00,63.465,63.477,63.441,63.465,1356230000.0
2009-12-10 22:45:00,63.477,63.486,63.463,63.467,1345190000.0
2009-12-10 23:00:00,63.469,63.495,63.446,63.448,1347580000.0
2009-12-10 23:15:00,63.461,63.467,63.44,63.441,1109230000.0
2009-12-10 23:30:00,63.457,63.488,63.442,63.479,913030000.0
2009-12-10 23:45:00,63.493,63.514,63.427,63.429,1025370000.0
2009-12-11 00:00:00,63.437,63.534,63.43,63.52,730900000.0
2009-12-11 00:15:00,63.528,63.546,63.484,63.518,845170000.0
2009-12-11 00:30:00,63.523,63.538,63.501,63.526,1204670000.0
2009-12-11 00:45:00,63.535,63.535,63.51,63.525,1184840000.0
2009-12-11 01:00:00,63.51,63.524,63.476,63.49,1053420000.0
2009-12-11 01:15:00,63.494,63.506,63.479,63.489,992400000.0
2009-12-11 01:30:00,63.485,63.485,63.454,63.471,1032690000.0
2009-12-11 01:45:00,63.477,63.5,63.447,63.489,1304490000.0
2009-12-11 02:00:00,63.526,63.575,63.503,63.575,1137050000.0
2009-12-11 02:15:00,63.578,63.633,63.573,63.58,974730000.0
2009-12-11 02:30:00,63.595,63.635,63.565,63.59,1194850000.0
2009-12-11 02:45:00,63.597,63.646,63.563,63.569,1464510000.0
2009-12-11 03:00:00,63.573,63.584,63.493,63.528,1329070000.0
2009-12-11 03:15:00,63.526,63.571,63.481,63.559,1112220000.0
2009-12-11 03:30:00,63.552,63.582,63.531,63.559,1217070000.0
2009-12-11 03:45:00,63.569,63.612,63.522,63.598,1320080000.0
2009-12-11 04:00:00,63.601,63.691,63.545,63.677,1135230000.0
2009-12-11 04:15:00,63.685,63.711,63.651,63.651,1327240000.0
2009-12-11 04:30:00,63.651,63.714,63.644,63.687,1067670000.0
2009-12-11 04:45:00,63.687,63.845,63.673,63.8,1194850000.0
2009-12-11 05:00:00,63.791,63.8,63.743,63.769,1006370000.0
2009-12-11 05:15:00,63.772,63.861,63.754,63.838,1269400000.0
2009-12-11 05:30:00,63.831,63.872,63.783,63.79,1124380000.0
2009-12-11 05:45:00,63.787,63.836,63.773,63.827,1236390000.0
2009-12-11 06:00:00,63.832,63.842,63.74,63.781,1361750000.0
2009-12-11 06:15:00,63.789,63.82,63.778,63.779,574760000.0
2009-12-11 06:30:00,63.784,63.803,63.749,63.789,642870000.0
2009-12-11 06:45:00,63.78,63.854,63.775,63.84,1361930000.0
2009-12-11 07:00:00,63.843,63.879,63.83,63.866,977320000.0
2009-12-11 07:15:00,63.868,63.911,63.859,63.905,1294050000.0
2009-12-11 07:30:00,63.908,63.918,63.841,63.856,1340480000.0
2009-12-11 07:45:00,63.86,63.934,63.853,63.927,1018580000.0
2009-12-11 08:00:00,63.925,63.965,63.915,63.931,981670000.0
2009-12-11 08:15:00,63.921,63.962,63.92,63.927,1007460000.0
2009-12-11 08:30:00,63.931,63.989,63.917,63.951,736850000.0
2009-12-11 08:45:00,63.955,63.963,63.876,63.895,1053580000.0
2009-12-11 09:00:00,63.878,63.888,63.754,63.782,1295420000.0
2009-12-11 09:15:00,63.788,63.822,63.77,63.799,1247200000.0
2009-12-11 09:30:00,63.804,63.826,63.782,63.808,925570000.0
2009-12-11 09:45:00,63.816,63.822,63.723,63.786,1050770000.0
2009-12-11 10:00:00,63.796,63.904,63.777,63.879,1050490000.0
2009-12-11 10:15:00,63.887,63.951,63.861,63.936,1321980000.0
2009-12-11 10:30:00,63.955,63.955,63.889,63.911,1346550000.0
2009-12-11 10:45:00,63.907,63.955,63.741,63.902,1080910000.0
2009-12-11 11:00:00,63.901,63.997,63.899,63.939,1055700000.0
2009-12-11 11:15:00,63.947,64.005,63.913,63.974,1156330000.0
2009-12-11 11:30:00,63.979,63.99,63.913,63.928,1144390000.0
2009-12-11 11:45:00,63.937,63.998,63.934,63.986,1101510000.0
2009-12-11 12:00:00,63.98,64.023,63.971,63.989,1052270000.0
2009-12-11 12:15:00,63.999,64.025,63.983,64.018,1147160000.0
2009-12-11 12:30:00,64.019,64.043,64.002,64.008,1138550000.0
2009-12-11 12:45:00,64.006,64.034,63.992,64.019,881340000.0
2009-12-11 13:00:00,64.031,64.031,63.953,63.961,1364630000.0
2009-12-11 13:15:00,63.964,63.988,63.949,63.951,866510000.0
2009-12-11 13:30:00,63.957,63.971,63.909,63.928,1104010000.0
2009-12-11 13:45:00,63.955,63.995,63.922,63.963,1012360000.0
2009-12-11 14:00:00,63.957,63.975,63.925,63.951,1021190000.0
2009-12-11 14:15:00,63.962,63.982,63.933,63.952,1185650000.0
2009-12-11 14:30:00,63.956,63.983,63.913,63.929,993630000.0
2009-12-11 14:45:00,63.947,63.954,63.912,63.928,1043020000.0
2009-12-11 15:00:00,63.941,63.964,63.903,63.947,1368540000.0
2009-12-11 15:15:00,63.943,63.993,63.911,63.911,1286650000.0
2009-12-11 15:30:00,63.929,64.242,63.845,64.152,1248440000.0
2009-12-11 15:45:00,64.155,64.322,64.142,64.305,1427050000.0
2009-12-11 16:00:00,64.311,64.317,64.19,64.238,1256120000.0
2009-12-11 16:15:00,64.247,64.291,64.212,64.255,1285110000.0
2009-12-11 16:30:00,64.253,64.271,64.198,64.23,1073630000.0
2009-12-11 16:45:00,64.229,64.301,64.203,64.248,977580000.0
2009-12-11 17:00:00,64.267,64.32,64.242,64.297,905270000.0
2009-12-11 17:15:00,64.308,64.385,64.303,64.31,792410000.0
2009-12-11 17:30:00,64.317,64.383,64.305,64.371,1147930000.0
2009-12-11 17:45:00,64.382,64.405,64.279,64.299,1262960000.0
2009-12-11 18:00:00,64.302,64.387,64.293,64.356,1166050000.0
2009-12-11 18:15:00,64.354,64.389,64.112,64.141,1088120000.0
2009-12-11 18:30:00,64.146,64.146,63.885,63.963,1006820000.0
2009-12-11 18:45:00,63.974,64.064,63.963,64.05,1030360000.0
2009-12-11 19:00:00,64.053,64.092,64.033,64.058,1321210000.0
2009-12-11 19:15:00,64.055,64.095,64.024,64.085,1025950000.0
2009-12-11 19:30:00,64.094,64.202,64.08,64.141,1148680000.0
2009-12-11 19:45:00,64.154,64.158,64.075,64.081,1285230000.0
2009-12-11 20:00:00,64.071,64.165,64.069,64.149,949930000.0
2009-12-11 20:15:00,64.157,64.169,64.12,64.158,1039980000.0
2009-12-11 20:30:00,64.175,64.183,64.139,64.176,1346680000.0
2009-12-11 20:45:00,64.172,64.201,64.155,64.169,1117680000.0
2009-12-11 21:00:00,64.16,64.176,64.124,64.145,1315810000.0
2009-12-11 21:15:00,64.144,64.157,64.116,64.123,1166650000.0
2009-12-11 21:30:00,64.126,64.132,64.018,64.065,1205170000.0
2009-12-11 21:45:00,64.059,64.072,64.022,64.039,1564410000.0
2009-12-11 22:00:00,64.029,64.071,64.019,64.064,1320920000.0
2009-12-11 22:15:00,64.064,64.089,64.041,64.061,1302060000.0
2009-12-11 22:30:00,64.075,64.093,64.035,64.045,1338520000.0
2009-12-11 22:45:00,64.053,64.053,63.931,63.956,1321450000.0
2009-12-11 23:00:00,63.966,63.985,63.932,63.95,1376230000.0
2009-12-11 23:15:00,63.959,64.031,63.935,64.013,1120020000.0
2009-12-11 23:30:00,64.036,64.062,64.015,64.053,1067400000.0
2009-12-11 23:45:00,64.056,64.08,63.954,63.975,988160000.0
2009-12-14 02:00:00,64.104,64.127,63.935,63.996,1309220000.0
2009-12-14 02:15:00,63.996,64.009,63.922,63.955,1021860000.0
2009-12-14 02:30:00,63.959,63.99,63.846,63.859,1007270000.0
2009-12-14 02:45:00,63.863,63.863,63.77,63.77,1038340000.0
2009-12-14 03:00:00,63.767,63.772,63.675,63.753,1195710000.0
2009-12-14 03:15:00,63.761,63.802,63.737,63.779,1211670000.0
2009-12-14 03:30:00,63.784,63.799,63.743,63.756,928460000.0
2009-12-14 03:45:00,63.752,63.752,63.592,63.606,739550000.0
2009-12-14 04:00:00,63.603,63.609,63.544,63.544,1017860000.0
2009-12-14 04:15:00,63.552,63.576,63.52,63.565,1088980000.0
2009-12-14 04:30:00,63.569,63.577,63.486,63.491,1110970000.0
2009-12-14 04:45:00,63.479,63.584,63.479,63.564,1360600000.0
2009-12-14 05:00:00,63.583,63.621,63.547,63.613,1342240000.0
2009-12-14 05:15:00,63.612,63.616,63.559,63.573,1409740000.0
2009-12-14 05:30:00,63.582,63.585,63.484,63.506,1317330000.0
2009-12-14 05:45:00,63.503,63.524,63.41,63.472,1476960000.0
2009-12-14 06:00:00,63.476,63.559,63.462,63.527,1612610000.0
2009-12-14 06:15:00,63.531,63.863,63.516,63.838,1212970000.0
2009-12-14 06:30:00,63.856,63.932,63.702,63.798,1258930000.0
2009-12-14 06:45:00,63.791,63.847,63.761,63.816,1300920000.0
2009-12-14 07:00:00,63.814,63.864,63.803,63.848,1063460000.0
2009-12-14 07:15:00,63.855,63.858,63.724,63.747,1377860000.0
2009-12-14 07:30:00,63.739,63.765,63.702,63.733,1081900000.0
2009-12-14 07:45:00,63.725,63.733,63.67,63.684,954990000.0
2009-12-14 08:00:00,63.696,63.769,63.68,63.743,1321380000.0
2009-12-14 08:15:00,63.757,63.758,63.53,63.65,1192680000.0
2009-12-14 08:30:00,63.653,63.72,63.6,63.708,1059330000.0
2009-12-14 08:45:00,63.711,63.711,63.631,63.682,1321870000.0
2009-12-14 09:00:00,63.684,63.684,63.591,63.671,1047960000.0
2009-12-14 09:15:00,63.666,63.668,63.573,63.603,1021050000.0
2009-12-14 09:30:00,63.615,63.635,63.572,63.613,1076510000.0
2009-12-14 09:45:00,63.616,63.624,63.559,63.596,1206200000.0
2009-12-14 10:00:00,63.609,63.769,63.595,63.727,1265010000.0
2009-12-14 10:15:00,63.73,63.738,63.67,63.72,1175340000.0
2009-12-14 10:30:00,63.725,63.74,63.673,63.684,788040000.0
2009-12-14 10:45:00,63.668,63.702,63.63,63.694,903160000.0
2009-12-14 11:00:00,63.691,63.691,63.509,63.526,1019920000.0
2009-12-14 11:15:00,63.517,63.517,63.426,63.476,1088230000.0
2009-12-14 11:30:00,63.477,63.563,63.463,63.508,1268700000.0
2009-12-14 11:45:00,63.509,63.521,63.491,63.503,1265830000.0
2009-12-14 12:00:00,63.506,63.542,63.495,63.523,1414990000.0
2009-12-14 12:15:00,63.525,63.59,63.509,63.547,1227190000.0
2009-12-14 12:30:00,63.555,63.582,63.51,63.552,1256800000.0
2009-12-14 12:45:00,63.557,63.567,63.504,63.525,1378410000.0
2009-12-14 13:00:00,63.532,63.563,63.521,63.546,1058390000.0
2009-12-14 13:15:00,63.564,63.564,63.5,63.53,1001420000.0
2009-12-14 13:30:00,63.534,63.555,63.476,63.553,1165680000.0
2009-12-14 13:45:00,63.554,63.576,63.489,63.56,1026150000.0
2009-12-14 14:00:00,63.568,63.607,63.551,63.587,999010000.0
2009-12-14 14:15:00,63.587,63.604,63.542,63.594,1089400000.0
2009-12-14 14:30:00,63.6,63.624,63.56,63.561,699600000.0
2009-12-14 14:45:00,63.585,63.606,63.486,63.516,1397450000.0
2009-12-14 15:00:00,63.516,63.53,63.466,63.499,850160000.0
2009-12-14 15:15:00,63.505,63.584,63.49,63.58,1145640000.0
2009-12-14 15:30:00,63.592,63.593,63.541,63.551,1149370000.0
2009-12-14 15:45:00,63.533,63.576,63.527,63.557,1054330000.0
2009-12-14 16:00:00,63.575,63.595,63.51,63.58,1067430000.0
2009-12-14 16:15:00,63.582,63.596,63.561,63.572,1122850000.0
2009-12-14 16:30:00,63.578,63.591,63.538,63.542,1123030000.0
2009-12-14 16:45:00,63.539,63.568,63.528,63.544,1041200000.0
2009-12-14 17:00:00,63.548,63.572,63.506,63.567,1070650000.0
2009-12-14 17:15:00,63.56,63.583,63.534,63.561,1334030000.0
2009-12-14 17:30:00,63.563,63.583,63.529,63.535,1289360000.0
2009-12-14 17:45:00,63.533,63.556,63.485,63.519,1034880000.0
2009-12-14 18:00:00,63.519,63.562,63.507,63.533,1036440000.0
2009-12-14 18:15:00,63.538,63.6,63.53,63.575,917560000.0
2009-12-14 18:30:00,63.571,63.748,63.562,63.701,1247420000.0
2009-12-14 18:45:00,63.705,63.761,63.674,63.68,1273780000.0
2009-12-14 19:00:00,63.689,63.691,63.602,63.614,999500000.0
2009-12-14 19:15:00,63.623,63.664,63.61,63.636,741420000.0
2009-12-14 19:30:00,63.642,63.677,63.581,63.592,1000800000.0
2009-12-14 19:45:00,63.584,63.642,63.56,63.634,999080000.0
2009-12-14 20:00:00,63.641,63.695,63.62,63.679,1039470000.0
2009-12-14 20:15:00,63.686,63.718,63.661,63.709,1349890000.0
2009-12-14 20:30:00,63.712,63.719,63.671,63.685,1269220000.0
2009-12-14 20:45:00,63.699,63.706,63.661,63.704,865520000.0
2009-12-14 21:00:00,63.712,63.736,63.69,63.726,1371600000.0
2009-12-14 21:15:00,63.727,63.737,63.712,63.721,590370000.0
2009-12-14 21:30:00,63.735,63.743,63.701,63.711,435640000.0
2009-12-14 21:45:00,63.724,63.739,63.674,63.693,1397560000.0
2009-12-14 22:00:00,63.7,63.72,63.678,63.698,1234180000.0
2009-12-14 22:15:00,63.715,63.734,63.69,63.715,1031430000.0
2009-12-14 22:30:00,63.725,63.732,63.654,63.66,1247570000.0
2009-12-14 22:45:00,63.662,63.715,63.656,63.661,987990000.0
2009-12-14 23:00:00,63.664,63.679,63.648,63.657,1233650000.0
2009-12-14 23:15:00,63.671,63.674,63.651,63.662,1055800000.0
2009-12-14 23:30:00,63.669,63.67,63.628,63.639,1319790000.0
2009-12-14 23:45:00,63.653,63.718,63.628,63.696,1064820000.0
2009-12-15 00:00:00,63.696,63.708,63.66,63.678,1327690000.0
2009-12-15 00:15:00,63.688,63.724,63.667,63.706,1173660000.0
2009-12-15 00:30:00,63.715,63.719,63.69,63.704,1153040000.0
2009-12-15 00:45:00,63.713,63.743,63.696,63.718,1302060000.0
2009-12-15 01:00:00,63.741,63.741,63.708,63.708,1457450000.0
2009-12-15 01:15:00,63.715,63.726,63.694,63.716,1161270000.0
2009-12-15 01:30:00,63.713,63.773,63.709,63.758,896680000.0
2009-12-15 01:45:00,63.765,63.768,63.709,63.735,1123580000.0
2009-12-15 02:00:00,63.737,63.798,63.737,63.797,835870000.0
2009-12-15 02:15:00,63.794,63.797,63.746,63.757,856990000.0
2009-12-15 02:30:00,63.756,63.756,63.661,63.678,1395970000.0
2009-12-15 02:45:00,63.685,63.744,63.681,63.727,972310000.0
2009-12-15 03:00:00,63.727,63.734,63.687,63.709,1158440000.0
2009-12-15 03:15:00,63.702,63.713,63.673,63.699,909210000.0
2009-12-15 03:30:00,63.708,63.709,63.661,63.697,1243750000.0
2009-12-15 03:45:00,63.698,63.758,63.681,63.745,870820000.0
2009-12-15 04:00:00,63.745,63.754,63.714,63.736,1262320000.0
2009-12-15 04:15:00,63.734,63.735,63.686,63.692,941300000.0
2009-12-15 04:30:00,63.707,63.714,63.689,63.698,1062400000.0
2009-12-15 04:45:00,63.709,63.734,63.698,63.718,1004460000.0
2009-12-15 05:00:00,63.724,63.775,63.675,63.756,1222320000.0
2009-12-15 05:15:00,63.766,63.777,63.708,63.709,942620000.0
2009-12-15 05:30:00,63.728,63.738,63.702,63.722,1132790000.0
2009-12-15 05:45:00,63.729,63.767,63.722,63.757,1242020000.0
2009-12-15 06:00:00,63.756,63.756,63.712,63.717,1165670000.0
2009-12-15 06:15:00,63.725,63.755,63.712,63.753,1361910000.0
2009-12-15 06:30:00,63.759,63.854,63.756,63.819,1032530000.0
2009-12-15 06:45:00,63.841,63.926,63.832,63.877,1347980000.0
2009-12-15 07:00:00,63.87,63.925,63.864,63.902,981420000.0
2009-12-15 07:15:00,63.903,63.936,63.871,63.878,1028860000.0
2009-12-15 07:30:00,63.878,63.878,63.825,63.838,1047610000.0
2009-12-15 07:45:00,63.851,63.853,63.789,63.789,1341390000.0
2009-12-15 08:00:00,63.798,63.856,63.79,63.824,1147000000.0
2009-12-15 08:15:00,63.815,63.837,63.792,63.829,1044240000.0
2009-12-15 08:30:00,63.836,63.836,63.798,63.81,1215560000.0
2009-12-15 08:45:00,63.827,63.866,63.812,63.866,872160000.0
2009-12-15 09:00:00,63.869,63.943,63.863,63.901,880630000.0
2009-12-15 09:15:00,63.906,63.925,63.869,63.907,1068190000.0
2009-12-15 09:30:00,63.904,63.951,63.857,63.893,1321950000.0
2009-12-15 09:45:00,63.894,63.958,63.892,63.948,1207830000.0
2009-12-15 10:00:00,63.959,63.971,63.919,63.934,1412520000.0
2009-12-15 10:15:00,63.933,63.933,63.837,63.841,1234990000.0
2009-12-15 10:30:00,63.848,63.926,63.816,63.918,1307480000.0
2009-12-15 10:45:00,63.912,63.935,63.884,63.935,1060630000.0
2009-12-15 11:00:00,63.936,63.996,63.894,63.98,990720000.0
2009-12-15 11:15:00,63.984,64.033,63.942,64.023,912680000.0
2009-12-15 11:30:00,64.027,64.037,63.952,63.987,777310000.0
2009-12-15 11:45:00,63.984,64.008,63.95,64.001,1113170000.0
2009-12-15 12:00:00,64.005,64.05,63.983,64.038,1270750000.0
2009-12-15 12:15:00,64.049,64.067,64.006,64.019,1203520000.0
2009-12-15 12:30:00,64.034,64.1,64.017,64.079,1046390000.0
2009-12-15 12:45:00,64.092,64.131,64.054,64.106,1023520000.0
2009-12-15 13:00:00,64.116,64.13,64.053,64.053,1017060000.0
2009-12-15 13:15:00,64.077,64.093,64.023,64.039,1378900000.0
2009-12-15 13:30:00,64.048,64.101,64.029,64.077,1168970000.0
2009-12-15 13:45:00,64.092,64.092,64.047,64.072,1196750000.0
2009-12-15 14:00:00,64.072,64.102,64.047,64.071,1114420000.0
2009-12-15 14:15:00,64.088,64.089,64.052,64.083,1202130000.0
2009-12-15 14:30:00,64.083,64.164,64.07,64.156,1214500000.0
2009-12-15 14:45:00,64.164,64.168,64.09,64.117,1621020000.0
2009-12-15 15:00:00,64.108,64.174,64.097,64.167,1480850000.0
2009-12-15 15:15:00,64.176,64.25,64.161,64.241,1219390000.0
2009-12-15 15:30:00,64.215,64.264,64.116,64.177,1475050000.0
2009-12-15 15:45:00,64.182,64.199,64.128,64.173,1324340000.0
2009-12-15 16:00:00,64.178,64.193,64.098,64.158,1353200000.0
2009-12-15 16:15:00,64.168,64.227,64.131,64.149,1128100000.0
2009-12-15 16:30:00,64.134,64.184,64.113,64.147,1084380000.0
2009-12-15 16:45:00,64.134,64.157,64.105,64.108,1067590000.0
2009-12-15 17:00:00,64.121,64.291,64.103,64.26,711580000.0
2009-12-15 17:15:00,64.273,64.365,64.253,64.266,926880000.0
2009-12-15 17:30:00,64.265,64.318,64.251,64.308,1331480000.0
2009-12-15 17:45:00,64.315,64.355,64.283,64.319,1197530000.0
2009-12-15 18:00:00,64.309,64.346,64.271,64.308,1036420000.0
2009-12-15 18:15:00,64.315,64.393,64.302,64.393,1048210000.0
2009-12-15 18:30:00,64.404,64.435,64.382,64.426,1031420000.0
2009-12-15 18:45:00,64.436,64.485,64.423,64.459,1400710000.0
2009-12-15 19:00:00,64.446,64.472,64.427,64.446,1170350000.0
2009-12-15 19:15:00,64.446,64.453,64.41,64.446,966930000.0
2009-12-15 19:30:00,64.455,64.455,64.418,64.427,1303840000.0
2009-12-15 19:45:00,64.429,64.491,64.414,64.43,1348790000.0
2009-12-15 20:00:00,64.421,64.44,64.381,64.404,1079560000.0
2009-12-15 20:15:00,64.396,64.434,64.372,64.372,1046970000.0
2009-12-15 20:30:00,64.385,64.394,64.338,64.374,1133210000.0
2009-12-15 20:45:00,64.377,64.385,64.34,64.352,901020000.0
2009-12-15 21:00:00,64.351,64.401,64.348,64.396,1323600000.0
2009-12-15 21:15:00,64.398,64.409,64.359,64.365,1275540000.0
2009-12-15 21:30:00,64.375,64.387,64.337,64.349,1162680000.0
2009-12-15 21:45:00,64.366,64.394,64.288,64.305,1448460000.0
2009-12-15 22:00:00,64.306,64.328,64.248,64.25,1453470000.0
2009-12-15 22:15:00,64.257,64.258,64.2,64.228,1219570000.0
2009-12-15 22:30:00,64.226,64.246,64.176,64.206,1219800000.0
2009-12-15 22:45:00,64.215,64.234,64.181,64.228,1171730000.0
2009-12-15 23:00:00,64.239,64.256,64.222,64.233,1118720000.0
2009-12-15 23:15:00,64.229,64.25,64.22,64.238,864280000.0
2009-12-15 23:30:00,64.244,64.273,64.236,64.265,655120000.0
2009-12-15 23:45:00,64.267,64.287,64.139,64.165,827020000.0
2009-12-16 00:00:00,64.166,64.23,64.148,64.211,681050000.0
2009-12-16 00:15:00,64.214,64.233,64.197,64.228,506590000.0
2009-12-16 00:30:00,64.236,64.243,64.211,64.216,836670000.0
2009-12-16 00:45:00,64.226,64.265,64.212,64.248,1078600000.0
2009-12-16 01:00:00,64.258,64.258,64.195,64.218,852350000.0
2009-12-16 01:15:00,64.234,64.261,64.211,64.239,815260000.0
2009-12-16 01:30:00,64.246,64.266,64.22,64.22,1007350000.0
2009-12-16 01:45:00,64.225,64.245,64.161,64.167,1329200000.0
2009-12-16 02:00:00,64.129,64.182,64.11,64.129,982270000.0
2009-12-16 02:15:00,64.134,64.213,64.122,64.205,1014970000.0
2009-12-16 02:30:00,64.203,64.207,64.094,64.207,1398700000.0
2009-12-16 02:45:00,64.215,64.232,64.159,64.2,942280000.0
2009-12-16 03:00:00,64.196,64.216,64.102,64.138,1182090000.0
2009-12-16 03:15:00,64.131,64.176,64.113,64.139,847400000.0
2009-12-16 03:30:00,64.125,64.167,64.098,64.128,1332440000.0
2009-12-16 03:45:00,64.136,64.138,64.111,64.135,837710000.0
2009-12-16 04:00:00,64.146,64.174,64.127,64.148,1265250000.0
2009-12-16 04:15:00,64.147,64.166,64.139,64.141,957600000.0
2009-12-16 04:30:00,64.157,64.181,64.117,64.158,1178310000.0
2009-12-16 04:45:00,64.166,64.166,64.121,64.121,1017380000.0
2009-12-16 05:00:00,64.134,64.14,64.08,64.104,1271840000.0
2009-12-16 05:15:00,64.118,64.118,64.062,64.082,942550000.0
2009-12-16 05:30:00,64.094,64.102,64.051,64.064,1145820000.0
2009-12-16 05:45:00,64.068,64.075,64.021,64.052,1334430000.0
2009-12-16 06:00:00,64.055,64.076,64.037,64.055,1152390000.0
2009-12-16 06:15:00,64.055,64.066,64.038,64.047,1323820000.0
2009-12-16 06:30:00,64.066,64.066,63.967,63.983,1065450000.0
2009-12-16 06:45:00,63.994,64.009,63.954,63.976,1299520000.0
2009-12-16 07:00:00,63.98,63.995,63.959,63.978,965560000.0
2009-12-16 07:15:00,63.978,63.994,63.952,63.988,961370000.0
2009-12-16 07:30:00,63.983,64.045,63.978,64.028,1041160000.0
2009-12-16 07:45:00,64.023,64.038,64.012,64.023,1343390000.0
2009-12-16 08:00:00,64.027,64.084,64.018,64.057,1124330000.0
2009-12-16 08:15:00,64.07,64.084,63.989,64.017,1167890000.0
2009-12-16 08:30:00,64.016,64.044,63.999,64.027,1268730000.0
2009-12-16 08:45:00,64.04,64.085,64.03,64.06,1071340000.0
2009-12-16 09:00:00,64.076,64.106,64.055,64.08,872850000.0
2009-12-16 09:15:00,64.088,64.107,64.068,64.072,1092660000.0
2009-12-16 09:30:00,64.078,64.153,64.068,64.115,1329600000.0
2009-12-16 09:45:00,64.13,64.168,64.102,64.129,1257910000.0
2009-12-16 10:00:00,64.135,64.184,64.115,64.169,1436160000.0
2009-12-16 10:15:00,64.175,64.175,64.092,64.1,1266280000.0
2009-12-16 10:30:00,64.104,64.154,64.087,64.15,1282360000.0
2009-12-16 10:45:00,64.146,64.281,64.137,64.244,1065140000.0
2009-12-16 11:00:00,64.247,64.276,64.182,64.198,1020560000.0
2009-12-16 11:15:00,64.196,64.226,64.161,64.179,899500000.0
2009-12-16 11:30:00,64.179,64.272,64.174,64.247,786640000.0
2009-12-16 11:45:00,64.248,64.278,64.214,64.233,1147260000.0
2009-12-16 12:00:00,64.234,64.26,64.152,64.158,1287370000.0
2009-12-16 12:15:00,64.158,64.255,64.154,64.255,1200190000.0
2009-12-16 12:30:00,64.256,64.261,64.211,64.217,1056720000.0
2009-12-16 12:45:00,64.217,64.263,64.205,64.232,1009840000.0
2009-12-16 13:00:00,64.225,64.244,64.194,64.229,1032380000.0
2009-12-16 13:15:00,64.234,64.242,64.152,64.159,1391490000.0
2009-12-16 13:30:00,64.17,64.226,64.158,64.209,1151050000.0
2009-12-16 13:45:00,64.199,64.221,64.183,64.198,1334060000.0
2009-12-16 14:00:00,64.185,64.2,64.062,64.11,1171860000.0
2009-12-16 14:15:00,64.123,64.145,64.104,64.118,1253170000.0
2009-12-16 14:30:00,64.113,64.182,64.087,64.17,1208850000.0
2009-12-16 14:45:00,64.185,64.185,64.136,64.155,1573960000.0
2009-12-16 15:00:00,64.165,64.255,64.16,64.237,1436980000.0
2009-12-16 15:15:00,64.249,64.283,64.225,64.283,1222690000.0
2009-12-16 15:30:00,64.266,64.29,64.186,64.232,1311270000.0
2009-12-16 15:45:00,64.235,64.235,64.193,64.21,1303480000.0
2009-12-16 16:00:00,64.22,64.234,64.189,64.201,1338680000.0
2009-12-16 16:15:00,64.21,64.245,64.178,64.196,1105860000.0
2009-12-16 16:30:00,64.181,64.235,64.173,64.218,1067020000.0
2009-12-16 16:45:00,64.216,64.239,64.173,64.232,1065900000.0
2009-12-16 17:00:00,64.246,64.246,64.164,64.195,718960000.0
2009-12-16 17:15:00,64.205,64.226,64.161,64.194,935800000.0
2009-12-16 17:30:00,64.188,64.223,64.172,64.214,1333710000.0
2009-12-16 17:45:00,64.224,64.244,64.147,64.185,1202280000.0
2009-12-16 18:00:00,64.169,64.182,64.097,64.112,1046850000.0
2009-12-16 18:15:00,64.105,64.136,64.066,64.113,1033810000.0
2009-12-16 18:30:00,64.117,64.173,64.111,64.151,988540000.0
2009-12-16 18:45:00,64.165,64.167,64.065,64.068,1407550000.0
2009-12-16 19:00:00,64.066,64.134,64.061,64.128,1145540000.0
2009-12-16 19:15:00,64.125,64.175,64.093,64.158,986790000.0
2009-12-16 19:30:00,64.164,64.203,64.147,64.19,1262140000.0
2009-12-16 19:45:00,64.198,64.203,64.169,64.188,1098020000.0
2009-12-16 20:00:00,64.191,64.246,64.182,64.236,1034450000.0
2009-12-16 20:15:00,64.234,64.262,64.21,64.256,1013510000.0
2009-12-16 20:30:00,64.251,64.251,64.208,64.22,1297650000.0
2009-12-16 20:45:00,64.228,64.254,64.204,64.204,1207130000.0
2009-12-16 21:00:00,64.212,64.263,64.102,64.223,1293820000.0
2009-12-16 21:15:00,64.214,64.375,64.075,64.361,1246720000.0
2009-12-16 21:30:00,64.364,64.391,64.321,64.347,1146330000.0
2009-12-16 21:45:00,64.35,64.374,64.332,64.344,1413030000.0
2009-12-16 22:00:00,64.343,64.356,64.309,64.319,1572970000.0
2009-12-16 22:15:00,64.316,64.329,64.29,64.294,1148010000.0
2009-12-16 22:30:00,64.304,64.311,64.245,64.257,1111140000.0
2009-12-16 22:45:00,64.268,64.277,64.223,64.247,1181230000.0
2009-12-16 23:00:00,64.248,64.275,64.229,64.24,1354950000.0
2009-12-16 23:15:00,64.238,64.265,64.224,64.236,918670000.0
2009-12-16 23:30:00,64.244,64.266,64.209,64.228,1009690000.0
2009-12-16 23:45:00,64.228,64.241,64.18,64.217,901170000.0
2009-12-17 00:00:00,64.224,64.226,64.207,64.216,654270000.0
2009-12-17 00:15:00,64.224,64.227,64.191,64.209,755640000.0
2009-12-17 00:30:00,64.217,64.27,64.19,64.25,921120000.0
2009-12-17 00:45:00,64.255,64.259,64.217,64.248,947810000.0
2009-12-17 01:00:00,64.255,64.306,64.241,64.299,871590000.0
2009-12-17 01:15:00,64.285,64.292,64.219,64.226,716580000.0
2009-12-17 01:30:00,64.235,64.267,64.221,64.25,813870000.0
2009-12-17 01:45:00,64.26,64.288,64.211,64.286,1346460000.0
2009-12-17 02:00:00,64.286,64.302,64.27,64.285,983880000.0
2009-12-17 02:15:00,64.282,64.308,64.251,64.29,937320000.0
2009-12-17 02:30:00,64.297,64.327,64.286,64.306,1350470000.0
2009-12-17 02:45:00,64.296,64.346,64.293,64.334,966380000.0
2009-12-17 03:00:00,64.344,64.345,64.292,64.31,1175410000.0
2009-12-17 03:15:00,64.319,64.342,64.315,64.336,930830000.0
2009-12-17 03:30:00,64.339,64.357,64.321,64.338,1050720000.0
2009-12-17 03:45:00,64.334,64.334,64.219,64.26,931480000.0
2009-12-17 04:00:00,64.259,64.316,64.256,64.316,1334590000.0
2009-12-17 04:15:00,64.316,64.328,64.28,64.29,838540000.0
2009-12-17 04:30:00,64.297,64.315,64.221,64.26,1248040000.0
2009-12-17 04:45:00,64.265,64.353,64.239,64.283,995690000.0
2009-12-17 05:00:00,64.272,64.313,64.256,64.279,1238090000.0
2009-12-17 05:15:00,64.267,64.399,64.255,64.345,932970000.0
2009-12-17 05:30:00,64.355,64.355,64.279,64.292,1126900000.0
2009-12-17 05:45:00,64.311,64.328,64.276,64.29,1328770000.0
2009-12-17 06:00:00,64.297,64.297,64.196,64.221,1022350000.0
2009-12-17 06:15:00,64.227,64.245,64.202,64.215,1318070000.0
2009-12-17 06:30:00,64.216,64.272,64.202,64.235,1029490000.0
2009-12-17 06:45:00,64.228,64.321,64.221,64.278,1300290000.0
2009-12-17 07:00:00,64.278,64.29,64.239,64.288,952330000.0
2009-12-17 07:15:00,64.295,64.297,64.213,64.235,1038500000.0
2009-12-17 07:30:00,64.223,64.243,64.19,64.209,937550000.0
2009-12-17 07:45:00,64.219,64.231,64.145,64.164,1383810000.0
2009-12-17 08:00:00,64.174,64.223,64.154,64.223,1149150000.0
2009-12-17 08:15:00,64.225,64.241,64.166,64.169,1151640000.0
2009-12-17 08:30:00,64.179,64.206,64.154,64.168,1293720000.0
2009-12-17 08:45:00,64.185,64.191,64.154,64.162,939200000.0
2009-12-17 09:00:00,64.176,64.176,64.012,64.018,882850000.0
2009-12-17 09:15:00,64.016,64.022,63.9,63.928,1085100000.0
2009-12-17 09:30:00,63.933,63.939,63.794,63.853,1306250000.0
2009-12-17 09:45:00,63.855,63.949,63.832,63.936,1213960000.0
2009-12-17 10:00:00,63.939,63.975,63.872,63.961,1423200000.0
2009-12-17 10:15:00,63.967,64.023,63.953,63.98,1248950000.0
2009-12-17 10:30:00,63.979,64.01,63.935,63.978,1287190000.0
2009-12-17 10:45:00,63.975,64.073,63.937,64.059,1075250000.0
2009-12-17 11:00:00,64.076,64.076,64.018,64.046,998960000.0
2009-12-17 11:15:00,64.044,64.082,64.022,64.068,910110000.0
2009-12-17 11:30:00,64.056,64.141,64.036,64.127,793750000.0
2009-12-17 11:45:00,64.122,64.122,64.021,64.041,1120940000.0
2009-12-17 12:00:00,64.048,64.087,63.988,64.067,1188540000.0
2009-12-17 12:15:00,64.068,64.077,64.018,64.029,1066910000.0
2009-12-17 12:30:00,64.035,64.087,64.021,64.077,1074390000.0
2009-12-17 12:45:00,64.081,64.132,64.061,64.088,1021220000.0
2009-12-17 13:00:00,64.095,64.116,64.024,64.049,1012590000.0
2009-12-17 13:15:00,64.055,64.078,64.029,64.068,1404530000.0
2009-12-17 13:30:00,64.075,64.085,64.039,64.064,1167830000.0
2009-12-17 13:45:00,64.062,64.116,64.042,64.109,1338850000.0
2009-12-17 14:00:00,64.106,64.137,64.069,64.069,1136310000.0
2009-12-17 14:15:00,64.077,64.097,64.064,64.077,1261400000.0
2009-12-17 14:30:00,64.086,64.117,64.075,64.116,1210500000.0
2009-12-17 14:45:00,64.118,64.131,64.052,64.057,1592110000.0
2009-12-17 15:00:00,64.067,64.197,64.061,64.185,1479800000.0
2009-12-17 15:15:00,64.191,64.212,64.14,64.168,1237700000.0
2009-12-17 15:30:00,64.148,64.151,64.074,64.148,1434720000.0
2009-12-17 15:45:00,64.148,64.183,64.12,64.162,1313130000.0
2009-12-17 16:00:00,64.158,64.163,64.065,64.093,1372300000.0
2009-12-17 16:15:00,64.087,64.095,64.037,64.047,1140440000.0
2009-12-17 16:30:00,64.055,64.124,64.041,64.1,1081450000.0
2009-12-17 16:45:00,64.093,64.133,64.072,64.086,1054030000.0
2009-12-17 17:00:00,64.091,64.152,64.081,64.107,717000000.0
2009-12-17 17:15:00,64.105,64.132,64.093,64.102,918380000.0
2009-12-17 17:30:00,64.108,64.213,64.101,64.199,1310470000.0
2009-12-17 17:45:00,64.209,64.222,64.172,64.188,1232030000.0
2009-12-17 18:00:00,64.2,64.238,64.186,64.211,1049010000.0
2009-12-17 18:15:00,64.229,64.243,64.192,64.223,1023800000.0
2009-12-17 18:30:00,64.227,64.244,64.184,64.244,1037310000.0
2009-12-17 18:45:00,64.25,64.325,64.244,64.318,1396840000.0
2009-12-17 19:00:00,64.308,64.308,64.223,64.238,1156490000.0
2009-12-17 19:15:00,64.245,64.247,64.154,64.168,946930000.0
2009-12-17 19:30:00,64.173,64.205,64.137,64.145,1251190000.0
2009-12-17 19:45:00,64.157,64.173,64.106,64.168,1372610000.0
2009-12-17 20:00:00,64.175,64.175,64.108,64.118,988860000.0
2009-12-17 20:15:00,64.135,64.147,64.091,64.107,941940000.0
2009-12-17 20:30:00,64.113,64.12,64.021,64.041,1199840000.0
2009-12-17 20:45:00,64.045,64.048,63.984,64.017,1212970000.0
2009-12-17 21:00:00,64.029,64.051,64.022,64.026,1323980000.0
2009-12-17 21:15:00,64.028,64.047,63.896,63.925,1276270000.0
2009-12-17 21:30:00,63.933,64.021,63.904,64.016,1192940000.0
2009-12-17 21:45:00,64.027,64.136,64.022,64.102,1519630000.0
2009-12-17 22:00:00,64.096,64.138,64.065,64.127,1466490000.0
2009-12-17 22:15:00,64.137,64.159,64.115,64.154,1073960000.0
2009-12-17 22:30:00,64.162,64.173,64.109,64.119,1098870000.0
2009-12-17 22:45:00,64.113,64.121,64.044,64.085,1110020000.0
2009-12-17 23:00:00,64.087,64.089,64.012,64.012,1129070000.0
2009-12-17 23:15:00,64.018,64.046,64.008,64.019,999860000.0
2009-12-17 23:30:00,64.028,64.067,64.021,64.067,885490000.0
2009-12-17 23:45:00,64.074,64.077,64.032,64.057,825320000.0
2009-12-18 00:00:00,64.065,64.102,64.04,64.072,643290000.0
2009-12-18 00:15:00,64.08,64.087,64.018,64.035,844830000.0
2009-12-18 00:30:00,64.053,64.079,64.01,64.051,1020300000.0
2009-12-18 00:45:00,64.074,64.074,63.973,64.009,1078700000.0
2009-12-18 01:00:00,64.023,64.023,63.815,63.878,1045930000.0
2009-12-18 01:15:00,63.889,63.934,63.784,63.784,933550000.0
2009-12-18 01:30:00,63.784,63.866,63.749,63.828,1034140000.0
2009-12-18 01:45:00,63.844,63.854,63.757,63.828,1317380000.0
2009-12-18 02:00:00,63.866,63.912,63.837,63.877,951290000.0
2009-12-18 02:15:00,63.871,63.876,63.708,63.715,1023280000.0
2009-12-18 02:30:00,63.703,63.756,63.267,63.493,1344610000.0
2009-12-18 02:45:00,63.496,63.66,63.439,63.644,946780000.0
2009-12-18 03:00:00,63.655,63.712,63.615,63.677,1175330000.0
2009-12-18 03:15:00,63.687,63.743,63.663,63.718,897730000.0
2009-12-18 03:30:00,63.725,63.799,63.663,63.776,1310030000.0
2009-12-18 03:45:00,63.799,63.871,63.761,63.865,885410000.0
2009-12-18 04:00:00,63.855,64.125,63.824,64.025,1329930000.0
2009-12-18 04:15:00,64.047,64.069,63.972,63.999,1002420000.0
2009-12-18 04:30:00,63.998,64.016,63.932,63.999,1262690000.0
2009-12-18 04:45:00,64.015,64.017,63.954,63.968,989380000.0
2009-12-18 05:00:00,63.989,64.039,63.929,63.954,1226390000.0
2009-12-18 05:15:00,63.975,64.003,63.909,63.95,932990000.0
2009-12-18 05:30:00,63.957,63.992,63.892,63.954,1163840000.0
2009-12-18 05:45:00,63.967,63.973,63.892,63.924,1336040000.0
2009-12-18 06:00:00,63.92,63.944,63.887,63.929,1125190000.0
2009-12-18 06:15:00,63.933,63.933,63.868,63.868,1322050000.0
2009-12-18 06:30:00,63.882,63.882,63.69,63.771,1028280000.0
2009-12-18 06:45:00,63.787,63.807,63.748,63.75,1294190000.0
2009-12-18 07:00:00,63.765,63.827,63.752,63.819,959110000.0
2009-12-18 07:15:00,63.825,63.913,63.811,63.898,1046780000.0
2009-12-18 07:30:00,63.912,63.993,63.907,63.942,1076520000.0
2009-12-18 07:45:00,63.944,64.011,63.912,63.993,1194370000.0
2009-12-18 08:00:00,64.005,64.057,63.963,64.003,1173760000.0
2009-12-18 08:15:00,64.002,64.003,63.875,63.944,1152290000.0
2009-12-18 08:30:00,63.939,63.963,63.9,63.963,1328430000.0
2009-12-18 08:45:00,63.984,63.984,63.921,63.967,1071470000.0
2009-12-18 09:00:00,63.974,64.045,63.938,63.997,876570000.0
2009-12-18 09:15:00,64.006,64.064,63.971,64.031,1081270000.0
2009-12-18 09:30:00,64.036,64.056,64.002,64.011,1259240000.0
2009-12-18 09:45:00,64.029,64.163,64.028,64.078,1199750000.0
2009-12-18 10:00:00,64.071,64.264,64.065,64.257,1400290000.0
2009-12-18 10:15:00,64.258,64.362,64.243,64.328,1248170000.0
2009-12-18 10:30:00,64.332,64.395,64.273,64.288,1256830000.0
2009-12-18 10:45:00,64.289,64.32,64.254,64.297,1045440000.0
2009-12-18 11:00:00,64.306,64.4,64.302,64.349,991000000.0
2009-12-18 11:15:00,64.345,64.355,64.292,64.298,893000000.0
2009-12-18 11:30:00,64.292,64.367,64.282,64.359,777820000.0
2009-12-18 11:45:00,64.356,64.419,64.328,64.37,1114860000.0
2009-12-18 12:00:00,64.377,64.413,64.354,64.398,1277890000.0
2009-12-18 12:15:00,64.409,64.443,64.402,64.414,1185270000.0
2009-12-18 12:30:00,64.42,64.462,64.37,64.37,1035960000.0
2009-12-18 12:45:00,64.372,64.435,64.349,64.415,993120000.0
2009-12-18 13:00:00,64.42,64.433,64.356,64.424,990370000.0
2009-12-18 13:15:00,64.427,64.444,64.401,64.409,1331380000.0
2009-12-18 13:30:00,64.4,64.444,64.383,64.387,1162110000.0
2009-12-18 13:45:00,64.383,64.404,64.333,64.34,1358100000.0
2009-12-18 14:00:00,64.345,64.347,64.267,64.34,1180680000.0
2009-12-18 14:15:00,64.344,64.432,64.321,64.398,1157780000.0
2009-12-18 14:30:00,64.405,64.51,64.4,64.47,1208300000.0
2009-12-18 14:45:00,64.47,64.47,64.403,64.447,1606810000.0
2009-12-18 15:00:00,64.449,64.487,64.421,64.47,1461340000.0
2009-12-18 15:15:00,64.476,64.484,64.408,64.435,1226290000.0
2009-12-18 15:30:00,64.44,64.463,64.402,64.427,1443910000.0
2009-12-18 15:45:00,64.438,64.465,64.421,64.444,1201230000.0
2009-12-18 16:00:00,64.454,64.466,64.37,64.398,1303780000.0
2009-12-18 16:15:00,64.407,64.409,64.317,64.349,1134810000.0
2009-12-18 16:30:00,64.358,64.383,64.323,64.363,1074720000.0
2009-12-18 16:45:00,64.371,64.384,64.334,64.366,1068200000.0
2009-12-18 17:00:00,64.377,64.44,64.351,64.419,737540000.0
2009-12-18 17:15:00,64.416,64.549,64.409,64.504,915310000.0
2009-12-18 17:30:00,64.51,64.613,64.445,64.56,1324590000.0
2009-12-18 17:45:00,64.554,64.72,64.544,64.655,1221720000.0
2009-12-18 18:00:00,64.664,64.664,64.603,64.636,1064700000.0
2009-12-18 18:15:00,64.641,64.641,64.421,64.426,1044450000.0
2009-12-18 18:30:00,64.427,64.485,64.355,64.467,1027090000.0
2009-12-18 18:45:00,64.465,64.465,64.357,64.431,1391870000.0
2009-12-18 19:00:00,64.426,64.476,64.384,64.475,829620000.0
2009-12-18 19:15:00,64.478,64.514,64.458,64.485,923490000.0
2009-12-18 19:30:00,64.5,64.585,64.49,64.537,1247650000.0
2009-12-18 19:45:00,64.546,64.556,64.492,64.54,1398150000.0
2009-12-18 20:00:00,64.553,64.567,64.52,64.527,1046570000.0
2009-12-18 20:15:00,64.536,64.538,64.489,64.498,1003240000.0
2009-12-18 20:30:00,64.506,64.537,64.473,64.479,1252610000.0
2009-12-18 20:45:00,64.481,64.52,64.427,64.431,990780000.0
2009-12-18 21:00:00,64.434,64.458,64.37,64.37,1293300000.0
2009-12-18 21:15:00,64.372,64.405,64.334,64.388,1234420000.0
2009-12-18 21:30:00,64.375,64.414,64.367,64.382,855330000.0
2009-12-18 21:45:00,64.385,64.422,64.325,64.39,1571870000.0
2009-12-18 22:00:00,64.419,64.419,64.369,64.407,1517240000.0
2009-12-18 22:15:00,64.426,64.426,64.345,64.365,1305000000.0
2009-12-18 22:30:00,64.382,64.384,64.339,64.349,657550000.0
2009-12-18 22:45:00,64.357,64.358,64.295,64.344,1144050000.0
2009-12-18 23:00:00,64.351,64.404,64.325,64.337,1215980000.0
2009-12-18 23:15:00,64.35,64.392,64.316,64.377,874730000.0
2009-12-18 23:30:00,64.387,64.413,64.351,64.409,916070000.0
2009-12-18 23:45:00,64.419,64.477,64.399,64.432,876660000.0
2009-12-21 02:00:00,64.398,64.401,64.309,64.375,1337400000.0
2009-12-21 02:15:00,64.372,64.482,64.364,64.452,1021240000.0
2009-12-21 02:30:00,64.47,64.472,64.402,64.432,928260000.0
2009-12-21 02:45:00,64.445,64.558,64.431,64.466,1016620000.0
2009-12-21 03:00:00,64.463,64.511,64.425,64.441,1158970000.0
2009-12-21 03:15:00,64.449,64.505,64.423,64.485,1273780000.0
2009-12-21 03:30:00,64.486,64.492,64.426,64.428,816950000.0
2009-12-21 03:45:00,64.445,64.485,64.413,64.422,729540000.0
2009-12-21 04:00:00,64.417,64.441,64.354,64.354,878020000.0
2009-12-21 04:15:00,64.364,64.396,64.332,64.382,1007010000.0
2009-12-21 04:30:00,64.383,64.395,64.364,64.37,1013560000.0
2009-12-21 04:45:00,64.386,64.417,64.368,64.39,1347900000.0
2009-12-21 05:00:00,64.391,64.455,64.38,64.45,1109880000.0
2009-12-21 05:15:00,64.451,64.451,64.401,64.405,1166530000.0
2009-12-21 05:30:00,64.424,64.426,64.382,64.411,1289650000.0
2009-12-21 05:45:00,64.42,64.423,64.367,64.393,1600540000.0
2009-12-21 06:00:00,64.395,64.403,64.321,64.356,1516780000.0
2009-12-21 06:15:00,64.354,64.354,64.323,64.336,1137800000.0
2009-12-21 06:30:00,64.342,64.386,64.33,64.36,1247860000.0
2009-12-21 06:45:00,64.357,64.372,64.306,64.312,1287500000.0
2009-12-21 07:00:00,64.318,64.337,64.306,64.319,1187450000.0
2009-12-21 07:15:00,64.325,64.344,64.281,64.331,1264320000.0
2009-12-21 07:30:00,64.328,64.332,64.302,64.304,1077780000.0
2009-12-21 07:45:00,64.326,64.333,64.265,64.301,1042220000.0
2009-12-21 08:00:00,64.3,64.376,64.284,64.348,1385900000.0
2009-12-21 08:15:00,64.352,64.412,64.336,64.398,1281260000.0
2009-12-21 08:30:00,64.4,64.414,64.371,64.399,964820000.0
2009-12-21 08:45:00,64.407,64.48,64.373,64.427,1056160000.0
2009-12-21 09:00:00,64.437,64.448,64.362,64.368,1423130000.0
2009-12-21 09:15:00,64.363,64.383,64.343,64.347,1020310000.0
2009-12-21 09:30:00,64.347,64.396,64.333,64.385,1032000000.0
2009-12-21 09:45:00,64.407,64.447,64.393,64.429,1077430000.0
2009-12-21 10:00:00,64.422,64.445,64.397,64.408,1199110000.0
2009-12-21 10:15:00,64.404,64.424,64.373,64.424,1329620000.0
2009-12-21 10:30:00,64.424,64.463,64.411,64.453,924030000.0
2009-12-21 10:45:00,64.452,64.485,64.411,64.44,735280000.0
2009-12-21 11:00:00,64.459,64.465,64.426,64.43,1069890000.0
2009-12-21 11:15:00,64.437,64.439,64.297,64.349,1085930000.0
2009-12-21 11:30:00,64.348,64.354,64.288,64.303,1104710000.0
2009-12-21 11:45:00,64.301,64.381,64.292,64.326,1321120000.0
2009-12-21 12:00:00,64.318,64.348,64.301,64.33,1304820000.0
2009-12-21 12:15:00,64.343,64.343,64.28,64.288,1465510000.0
2009-12-21 12:30:00,64.299,64.348,64.286,64.341,1258310000.0
2009-12-21 12:45:00,64.342,64.343,64.299,64.319,1471300000.0
2009-12-21 13:00:00,64.312,64.376,64.3,64.362,1611620000.0
2009-12-21 13:15:00,64.37,64.426,64.338,64.387,1223360000.0
2009-12-21 13:30:00,64.39,64.45,64.36,64.439,1278330000.0
2009-12-21 13:45:00,64.451,64.505,64.434,64.504,1175280000.0
2009-12-21 14:00:00,64.504,64.504,64.424,64.438,1332700000.0
2009-12-21 14:15:00,64.451,64.463,64.397,64.457,1209780000.0
2009-12-21 14:30:00,64.459,64.499,64.446,64.479,1382170000.0
2009-12-21 14:45:00,64.491,64.518,64.453,64.479,968610000.0
2009-12-21 15:00:00,64.484,64.531,64.47,64.514,1012570000.0
2009-12-21 15:15:00,64.516,64.523,64.477,64.492,1063240000.0
2009-12-21 15:30:00,64.494,64.507,64.461,64.476,1189790000.0
2009-12-21 15:45:00,64.483,64.5,64.468,64.496,1276710000.0
2009-12-21 16:00:00,64.497,64.507,64.465,64.498,1116690000.0
2009-12-21 16:15:00,64.515,64.615,64.494,64.58,759150000.0
2009-12-21 16:30:00,64.584,64.63,64.583,64.611,908390000.0
2009-12-21 16:45:00,64.617,64.686,64.599,64.672,964330000.0
2009-12-21 17:00:00,64.674,64.721,64.661,64.705,1063900000.0
2009-12-21 17:15:00,64.704,64.753,64.674,64.728,1273230000.0
2009-12-21 17:30:00,64.734,64.745,64.675,64.71,1286690000.0
2009-12-21 17:45:00,64.713,64.723,64.644,64.681,1439200000.0
2009-12-21 18:00:00,64.671,64.673,64.62,64.62,1175880000.0
2009-12-21 18:15:00,64.637,64.706,64.622,64.685,1342420000.0
2009-12-21 18:30:00,64.675,64.693,64.66,64.663,1097970000.0
2009-12-21 18:45:00,64.67,64.692,64.655,64.689,869520000.0
2009-12-21 19:00:00,64.682,64.685,64.652,64.674,1001760000.0
2009-12-21 19:15:00,64.689,64.7,64.661,64.683,1306300000.0
2009-12-21 19:30:00,64.686,64.699,64.66,64.684,1104590000.0
2009-12-21 19:45:00,64.692,64.72,64.679,64.696,1194690000.0
2009-12-21 20:00:00,64.703,64.717,64.682,64.706,1317400000.0
2009-12-21 20:15:00,64.719,64.82,64.701,64.793,1060340000.0
2009-12-21 20:30:00,64.806,64.825,64.77,64.785,1015600000.0
2009-12-21 20:45:00,64.796,64.806,64.769,64.801,971430000.0
2009-12-21 21:00:00,64.796,64.835,64.779,64.801,1273900000.0
2009-12-21 21:15:00,64.802,64.816,64.765,64.816,952400000.0
2009-12-21 21:30:00,64.814,64.867,64.792,64.865,1375250000.0
2009-12-21 21:45:00,64.854,64.865,64.787,64.832,1193940000.0
2009-12-21 22:00:00,64.827,64.854,64.8,64.817,1385840000.0
2009-12-21 22:15:00,64.809,64.814,64.779,64.808,1128290000.0
2009-12-21 22:30:00,64.815,64.838,64.8,64.819,816610000.0
2009-12-21 22:45:00,64.831,64.835,64.8,64.803,1206210000.0
2009-12-21 23:00:00,64.819,64.82,64.787,64.808,1008620000.0
2009-12-21 23:15:00,64.814,64.816,64.781,64.793,1231990000.0
2009-12-21 23:30:00,64.802,64.807,64.764,64.779,884420000.0
2009-12-21 23:45:00,64.795,64.816,64.737,64.799,1297330000.0
2009-12-22 00:00:00,64.798,64.844,64.777,64.811,918330000.0
2009-12-22 00:15:00,64.858,64.858,64.754,64.799,1312740000.0
2009-12-22 00:30:00,64.799,64.823,64.756,64.803,830590000.0
2009-12-22 00:45:00,64.814,64.815,64.779,64.791,1143960000.0
2009-12-22 01:00:00,64.799,64.824,64.763,64.802,974350000.0
2009-12-22 01:15:00,64.82,64.82,64.745,64.782,1374970000.0
2009-12-22 01:30:00,64.794,64.805,64.744,64.75,1031040000.0
2009-12-22 01:45:00,64.771,64.774,64.684,64.711,988830000.0
2009-12-22 02:00:00,64.725,64.781,64.714,64.718,1014380000.0
2009-12-22 02:15:00,64.737,64.751,64.704,64.735,945550000.0
2009-12-22 02:30:00,64.732,64.746,64.654,64.672,746090000.0
2009-12-22 02:45:00,64.666,64.773,64.643,64.773,1288620000.0
2009-12-22 03:00:00,64.789,64.949,64.768,64.886,974520000.0
2009-12-22 03:15:00,64.895,64.994,64.875,64.937,1296440000.0
2009-12-22 03:30:00,64.945,64.995,64.878,64.909,1014140000.0
2009-12-22 03:45:00,64.925,64.933,64.88,64.925,779070000.0
2009-12-22 04:00:00,64.93,64.975,64.915,64.975,864990000.0
2009-12-22 04:15:00,64.97,65.003,64.911,64.938,1163990000.0
2009-12-22 04:30:00,64.943,64.968,64.907,64.958,1296930000.0
2009-12-22 04:45:00,64.969,65.0,64.94,64.949,1241580000.0
2009-12-22 05:00:00,64.938,64.992,64.926,64.932,1082380000.0
2009-12-22 05:15:00,64.955,64.966,64.926,64.943,1201440000.0
2009-12-22 05:30:00,64.958,64.975,64.931,64.936,956950000.0
2009-12-22 05:45:00,64.957,64.973,64.914,64.967,977730000.0
2009-12-22 06:00:00,64.967,64.985,64.926,64.958,859640000.0
2009-12-22 06:15:00,64.978,64.99,64.916,64.928,970630000.0
2009-12-22 06:30:00,64.945,64.983,64.923,64.976,1238860000.0
2009-12-22 06:45:00,64.984,64.998,64.927,64.949,1173520000.0
2009-12-22 07:00:00,64.963,64.98,64.922,64.939,973340000.0
2009-12-22 07:15:00,64.946,64.962,64.885,64.903,934830000.0
2009-12-22 07:30:00,64.929,64.946,64.902,64.942,1280930000.0
2009-12-22 07:45:00,64.953,64.953,64.845,64.886,965560000.0
2009-12-22 08:00:00,64.893,64.893,64.835,64.889,1162300000.0
2009-12-22 08:15:00,64.884,64.923,64.87,64.895,867860000.0
2009-12-22 08:30:00,64.888,64.915,64.859,64.864,1178860000.0
2009-12-22 08:45:00,64.849,64.87,64.812,64.846,717910000.0
2009-12-22 09:00:00,64.866,64.903,64.83,64.848,1363830000.0
2009-12-22 09:15:00,64.854,64.869,64.812,64.855,1256650000.0
2009-12-22 09:30:00,64.853,64.859,64.802,64.846,1229760000.0
2009-12-22 09:45:00,64.847,64.881,64.796,64.832,992200000.0
2009-12-22 10:00:00,64.843,64.895,64.827,64.85,1088750000.0
2009-12-22 10:15:00,64.853,64.87,64.823,64.867,1010200000.0
2009-12-22 10:30:00,64.878,64.883,64.83,64.866,1346010000.0
2009-12-22 10:45:00,64.878,64.946,64.87,64.946,1204770000.0
2009-12-22 11:00:00,64.929,64.94,64.896,64.897,1247050000.0
2009-12-22 11:15:00,64.896,64.95,64.855,64.857,1314880000.0
2009-12-22 11:30:00,64.824,64.9,64.818,64.887,1073180000.0
2009-12-22 11:45:00,64.912,64.936,64.869,64.916,1018520000.0
2009-12-22 12:00:00,64.916,64.951,64.884,64.936,1313680000.0
2009-12-22 12:15:00,64.956,64.966,64.858,64.939,1310550000.0
2009-12-22 12:30:00,64.954,64.983,64.924,64.983,1030080000.0
2009-12-22 12:45:00,64.989,64.994,64.938,64.994,1317290000.0
2009-12-22 13:00:00,64.993,64.996,64.968,64.977,1200900000.0
2009-12-22 13:15:00,64.987,64.989,64.942,64.957,954330000.0
2009-12-22 13:30:00,64.967,64.976,64.93,64.942,1073220000.0
2009-12-22 13:45:00,64.962,65.019,64.937,65.019,915650000.0
2009-12-22 14:00:00,65.031,65.034,64.982,64.998,1226090000.0
2009-12-22 14:15:00,65.0,65.041,64.995,65.027,907820000.0
2009-12-22 14:30:00,65.028,65.058,65.017,65.051,904660000.0
2009-12-22 14:45:00,65.065,65.093,65.013,65.087,1335710000.0
2009-12-22 15:00:00,65.097,65.154,65.071,65.135,1136890000.0
2009-12-22 15:15:00,65.144,65.144,65.053,65.081,1165500000.0
2009-12-22 15:30:00,65.042,65.042,64.912,64.961,1006080000.0
2009-12-22 15:45:00,64.942,65.016,64.942,64.969,1389670000.0
2009-12-22 16:00:00,64.983,65.03,64.964,65.027,997860000.0
2009-12-22 16:15:00,65.022,65.059,64.982,65.038,1294660000.0
2009-12-22 16:30:00,65.043,65.103,65.01,65.103,1056030000.0
2009-12-22 16:45:00,65.114,65.129,65.064,65.085,1014180000.0
2009-12-22 17:00:00,65.108,65.224,65.108,65.178,1062070000.0
2009-12-22 17:15:00,65.178,65.25,65.162,65.227,1147240000.0
2009-12-22 17:30:00,65.234,65.234,65.182,65.209,1362520000.0
2009-12-22 17:45:00,65.217,65.264,65.177,65.19,817990000.0
2009-12-22 18:00:00,65.198,65.218,65.159,65.198,1304680000.0
2009-12-22 18:15:00,65.204,65.204,65.109,65.12,1325720000.0
2009-12-22 18:30:00,65.131,65.139,65.015,65.028,1243970000.0
2009-12-22 18:45:00,65.034,65.114,65.028,65.07,1301270000.0
2009-12-22 19:00:00,65.084,65.151,65.057,65.143,1033670000.0
2009-12-22 19:15:00,65.14,65.236,65.124,65.19,1233210000.0
2009-12-22 19:30:00,65.203,65.204,65.143,65.156,1266270000.0
2009-12-22 19:45:00,65.151,65.203,65.123,65.172,912120000.0
2009-12-22 20:00:00,65.173,65.185,65.143,65.163,502890000.0
2009-12-22 20:15:00,65.173,65.212,65.151,65.188,661750000.0
2009-12-22 20:30:00,65.203,65.203,65.148,65.161,766390000.0
2009-12-22 20:45:00,65.186,65.198,65.164,65.174,985400000.0
2009-12-22 21:00:00,65.188,65.208,65.167,65.179,1062850000.0
2009-12-22 21:15:00,65.176,65.209,65.151,65.197,1219040000.0
2009-12-22 21:30:00,65.261,65.261,65.136,65.167,1289280000.0
2009-12-22 21:45:00,65.192,65.211,65.137,65.146,1632410000.0
2009-12-22 22:00:00,65.147,65.162,65.121,65.13,1448940000.0
2009-12-22 22:15:00,65.146,65.166,65.12,65.155,1057450000.0
2009-12-22 22:30:00,65.169,65.179,65.149,65.168,1131100000.0
2009-12-22 22:45:00,65.178,65.192,65.137,65.174,1126690000.0
2009-12-22 23:00:00,65.17,65.21,65.163,65.181,1039870000.0
2009-12-22 23:15:00,65.192,65.225,65.164,65.203,1117310000.0
2009-12-22 23:30:00,65.213,65.243,65.19,65.228,954560000.0
2009-12-22 23:45:00,65.242,65.242,65.188,65.233,753590000.0
2009-12-23 00:00:00,65.237,65.243,65.193,65.216,637800000.0
2009-12-23 00:15:00,65.254,65.254,65.204,65.207,813190000.0
2009-12-23 00:30:00,65.222,65.256,65.198,65.2,1051790000.0
2009-12-23 00:45:00,65.203,65.218,65.166,65.205,761420000.0
2009-12-23 01:00:00,65.215,65.215,65.162,65.189,1008740000.0
2009-12-23 01:15:00,65.207,65.226,65.179,65.197,664960000.0
2009-12-23 01:30:00,65.189,65.226,65.18,65.226,520130000.0
2009-12-23 01:45:00,65.236,65.237,65.188,65.199,1321860000.0
2009-12-23 02:00:00,65.197,65.206,65.138,65.138,894940000.0
2009-12-23 02:15:00,65.155,65.166,65.124,65.138,860800000.0
2009-12-23 02:30:00,65.145,65.148,65.091,65.1,654080000.0
2009-12-23 02:45:00,65.095,65.119,65.055,65.075,1280810000.0
2009-12-23 03:00:00,65.076,65.076,64.98,65.024,948910000.0
2009-12-23 03:15:00,65.026,65.026,64.969,64.998,1290670000.0
2009-12-23 03:30:00,65.007,65.012,64.964,64.987,754560000.0
2009-12-23 03:45:00,64.987,64.988,64.949,64.958,640770000.0
2009-12-23 04:00:00,64.968,64.983,64.947,64.96,656850000.0
2009-12-23 04:15:00,64.977,64.993,64.89,64.969,1152580000.0
2009-12-23 04:30:00,64.977,65.015,64.967,64.987,1314930000.0
2009-12-23 04:45:00,64.993,65.014,64.958,64.999,1143960000.0
2009-12-23 05:00:00,65.009,65.044,64.995,65.017,1066710000.0
2009-12-23 05:15:00,65.026,65.034,65.0,65.002,1317760000.0
2009-12-23 05:30:00,65.001,65.005,64.939,64.947,807130000.0
2009-12-23 05:45:00,64.946,64.948,64.907,64.917,890530000.0
2009-12-23 06:00:00,64.927,64.927,64.878,64.899,816510000.0
2009-12-23 06:15:00,64.907,64.945,64.89,64.899,817870000.0
2009-12-23 06:30:00,64.914,64.957,64.9,64.919,1023080000.0
2009-12-23 06:45:00,64.937,64.937,64.881,64.889,968030000.0
2009-12-23 07:00:00,64.904,64.928,64.891,64.901,725050000.0
2009-12-23 07:15:00,64.905,64.935,64.89,64.9,807800000.0
2009-12-23 07:30:00,64.904,64.933,64.896,64.915,1261000000.0
2009-12-23 07:45:00,64.908,64.964,64.892,64.958,887270000.0
2009-12-23 08:00:00,64.968,64.976,64.921,64.956,1216190000.0
2009-12-23 08:15:00,64.944,64.98,64.929,64.947,809470000.0
2009-12-23 08:30:00,64.939,64.978,64.93,64.955,1233480000.0
2009-12-23 08:45:00,64.978,64.978,64.914,64.929,656850000.0
2009-12-23 09:00:00,64.946,64.948,64.91,64.937,1319620000.0
2009-12-23 09:15:00,64.955,64.955,64.905,64.923,1156050000.0
2009-12-23 09:30:00,64.933,64.946,64.892,64.899,1240030000.0
2009-12-23 09:45:00,64.89,64.932,64.882,64.916,925530000.0
2009-12-23 10:00:00,64.935,64.941,64.873,64.897,1073440000.0
2009-12-23 10:15:00,64.903,64.988,64.863,64.978,1001190000.0
2009-12-23 10:30:00,64.966,64.995,64.932,64.979,1367100000.0
2009-12-23 10:45:00,65.004,65.004,64.944,64.97,1231890000.0
2009-12-23 11:00:00,64.973,65.004,64.942,64.984,1230960000.0
2009-12-23 11:15:00,64.978,65.01,64.956,64.998,1345450000.0
2009-12-23 11:30:00,65.014,65.024,64.981,65.024,1025850000.0
2009-12-23 11:45:00,65.008,65.041,64.993,65.001,1124520000.0
2009-12-23 12:00:00,65.005,65.026,64.989,65.008,1321070000.0
2009-12-23 12:15:00,65.021,65.033,64.978,65.033,1328010000.0
2009-12-23 12:30:00,65.053,65.053,65.013,65.027,1063470000.0
2009-12-23 12:45:00,65.025,65.068,65.017,65.05,1269340000.0
2009-12-23 13:00:00,65.056,65.089,65.023,65.027,1273480000.0
2009-12-23 13:15:00,65.044,65.063,65.026,65.049,996600000.0
2009-12-23 13:30:00,65.048,65.152,65.042,65.138,1040260000.0
2009-12-23 13:45:00,65.134,65.137,65.08,65.097,1017550000.0
2009-12-23 14:00:00,65.105,65.105,65.03,65.03,1281370000.0
2009-12-23 14:15:00,65.038,65.061,65.022,65.048,853300000.0
2009-12-23 14:30:00,65.048,65.071,65.039,65.048,886700000.0
2009-12-23 14:45:00,65.051,65.055,64.993,64.993,1328250000.0
2009-12-23 15:00:00,64.998,65.007,64.917,64.976,1097490000.0
2009-12-23 15:15:00,64.975,64.994,64.922,64.971,1195890000.0
2009-12-23 15:30:00,64.908,64.966,64.873,64.931,1039190000.0
2009-12-23 15:45:00,64.935,64.982,64.918,64.967,1407750000.0
2009-12-23 16:00:00,64.964,65.014,64.961,64.989,959910000.0
2009-12-23 16:15:00,64.997,65.021,64.943,65.01,1265990000.0
2009-12-23 16:30:00,65.016,65.069,64.999,65.028,1097940000.0
2009-12-23 16:45:00,65.043,65.102,65.024,65.086,1015520000.0
2009-12-23 17:00:00,65.063,65.066,64.806,64.887,1058100000.0
2009-12-23 17:15:00,64.885,64.887,64.815,64.84,1141610000.0
2009-12-23 17:30:00,64.863,64.863,64.789,64.817,1347730000.0
2009-12-23 17:45:00,64.846,64.893,64.805,64.857,813640000.0
2009-12-23 18:00:00,64.855,64.913,64.847,64.906,1260870000.0
2009-12-23 18:15:00,64.916,64.964,64.884,64.937,1317910000.0
2009-12-23 18:30:00,64.946,65.004,64.918,64.986,1234330000.0
2009-12-23 18:45:00,64.984,64.991,64.854,64.954,1250490000.0
2009-12-23 19:00:00,64.965,64.98,64.915,64.976,877920000.0
2009-12-23 19:15:00,65.005,65.005,64.741,64.913,1291870000.0
2009-12-23 19:30:00,64.909,64.929,64.861,64.909,1223520000.0
2009-12-23 19:45:00,64.917,64.954,64.876,64.881,1132240000.0
2009-12-23 20:00:00,64.874,64.953,64.86,64.951,446510000.0
2009-12-23 20:15:00,64.953,64.993,64.936,64.96,614340000.0
2009-12-23 20:30:00,64.965,65.0,64.944,64.979,735310000.0
2009-12-23 20:45:00,64.997,65.025,64.969,64.999,853350000.0
2009-12-23 21:00:00,64.997,65.018,64.979,64.989,965600000.0
2009-12-23 21:15:00,64.991,65.013,64.982,65.007,1005690000.0
2009-12-23 21:30:00,65.015,65.043,65.007,65.036,1096240000.0
2009-12-23 21:45:00,65.045,65.098,65.016,65.086,1624830000.0
2009-12-23 22:00:00,65.096,65.104,65.026,65.104,1445130000.0
2009-12-23 22:15:00,65.108,65.108,65.027,65.047,1075590000.0
2009-12-23 22:30:00,65.064,65.071,65.032,65.058,1058550000.0
2009-12-23 22:45:00,65.074,65.088,65.039,65.074,1027090000.0
2009-12-23 23:00:00,65.086,65.089,65.034,65.061,1307650000.0
2009-12-23 23:15:00,65.068,65.095,65.048,65.057,838950000.0
2009-12-23 23:30:00,65.075,65.076,65.001,65.024,905970000.0
2009-12-23 23:45:00,65.033,65.064,65.004,65.043,873550000.0
2009-12-24 00:00:00,65.04,65.11,65.025,65.071,668600000.0
2009-12-24 00:15:00,65.095,65.117,65.046,65.101,842360000.0
2009-12-24 00:30:00,65.111,65.118,65.004,65.033,920440000.0
2009-12-24 00:45:00,65.056,65.058,64.997,64.998,789270000.0
2009-12-24 01:00:00,65.035,65.066,65.008,65.057,869820000.0
2009-12-24 01:15:00,65.067,65.074,65.043,65.074,853160000.0
2009-12-24 01:30:00,65.067,65.085,64.993,64.998,767150000.0
2009-12-24 01:45:00,65.007,65.026,64.981,65.003,1332820000.0
2009-12-24 02:00:00,64.987,65.018,64.954,64.974,960820000.0
2009-12-24 02:15:00,64.973,65.034,64.928,65.034,855970000.0
2009-12-24 02:30:00,65.043,65.065,65.011,65.051,732760000.0
2009-12-24 02:45:00,65.075,65.112,65.04,65.108,1265180000.0
2009-12-24 03:00:00,65.125,65.164,65.095,65.131,979180000.0
2009-12-24 03:15:00,65.141,65.143,65.082,65.082,1309680000.0
2009-12-24 03:30:00,65.113,65.113,65.043,65.075,1000070000.0
2009-12-24 03:45:00,65.086,65.106,65.063,65.106,735440000.0
2009-12-24 04:00:00,65.114,65.114,65.035,65.05,825440000.0
2009-12-24 04:15:00,65.055,65.057,65.027,65.047,1074650000.0
2009-12-24 04:30:00,65.042,65.048,64.994,65.002,1125410000.0
2009-12-24 04:45:00,64.998,65.045,64.989,65.01,1326510000.0
2009-12-24 05:00:00,65.026,65.026,64.959,64.98,1119920000.0
2009-12-24 05:15:00,65.006,65.006,64.967,64.978,1394530000.0
2009-12-24 05:30:00,64.994,64.996,64.924,64.986,887230000.0
2009-12-24 05:45:00,65.004,65.008,64.963,64.997,933980000.0
2009-12-24 06:00:00,65.006,65.02,64.974,64.987,920260000.0
2009-12-24 06:15:00,64.989,64.997,64.953,64.963,937080000.0
2009-12-24 06:30:00,64.985,64.985,64.905,64.924,1191820000.0
2009-12-24 06:45:00,64.926,64.963,64.898,64.929,1160770000.0
2009-12-24 07:00:00,64.931,64.938,64.895,64.926,848390000.0
2009-12-24 07:15:00,64.909,64.926,64.88,64.89,773640000.0
2009-12-24 07:30:00,64.898,64.899,64.827,64.844,1329450000.0
2009-12-24 07:45:00,64.852,64.852,64.784,64.826,1007300000.0
2009-12-24 08:00:00,64.84,64.879,64.811,64.849,1226660000.0
2009-12-24 08:15:00,64.84,64.895,64.793,64.816,950250000.0
2009-12-24 08:30:00,64.816,64.835,64.802,64.815,1262990000.0
2009-12-24 08:45:00,64.816,64.816,64.732,64.756,698830000.0
2009-12-24 09:00:00,64.757,64.813,64.731,64.763,1334310000.0
2009-12-24 09:15:00,64.773,64.774,64.699,64.758,1232770000.0
2009-12-24 09:30:00,64.767,64.794,64.741,64.771,1183080000.0
2009-12-24 09:45:00,64.786,64.814,64.736,64.786,973670000.0
2009-12-24 10:00:00,64.808,64.866,64.804,64.83,1063820000.0
2009-12-24 10:15:00,64.838,64.853,64.792,64.839,995990000.0
2009-12-24 10:30:00,64.855,64.855,64.764,64.802,1257240000.0
2009-12-24 10:45:00,64.838,64.867,64.796,64.82,1086100000.0
2009-12-24 11:00:00,64.823,64.826,64.756,64.772,1260870000.0
2009-12-24 11:15:00,64.792,64.843,64.759,64.83,1334310000.0
2009-12-24 11:30:00,64.835,64.835,64.766,64.797,1056350000.0
2009-12-24 11:45:00,64.806,64.857,64.737,64.788,1116810000.0
2009-12-24 12:00:00,64.805,64.881,64.771,64.881,1292720000.0
2009-12-24 12:15:00,64.894,64.938,64.867,64.898,1298840000.0
2009-12-24 12:30:00,64.904,64.941,64.874,64.919,1130430000.0
2009-12-24 12:45:00,64.954,64.963,64.908,64.951,1325010000.0
2009-12-24 13:00:00,64.974,64.974,64.914,64.945,1215970000.0
2009-12-24 13:15:00,64.956,64.993,64.788,64.984,1003280000.0
2009-12-24 13:30:00,64.995,65.011,64.939,64.965,1049320000.0
2009-12-24 13:45:00,64.971,64.971,64.863,64.869,961380000.0
2009-12-24 14:00:00,64.897,64.923,64.849,64.914,1202930000.0
2009-12-24 14:15:00,64.928,64.946,64.883,64.907,750460000.0
2009-12-24 14:30:00,64.946,64.995,64.909,64.995,882320000.0
2009-12-24 14:45:00,64.992,65.093,64.984,65.057,1347280000.0
2009-12-24 15:00:00,65.054,65.096,65.041,65.076,1076400000.0
2009-12-24 15:15:00,65.095,65.095,65.024,65.062,1083350000.0
2009-12-24 15:30:00,65.109,65.208,65.021,65.14,1007430000.0
2009-12-24 15:45:00,65.154,65.156,65.1,65.11,1425550000.0
2009-12-24 16:00:00,65.127,65.173,65.096,65.168,987630000.0
2009-12-24 16:15:00,65.175,65.184,65.141,65.167,1293110000.0
2009-12-24 16:30:00,65.174,65.221,65.015,65.157,962830000.0
2009-12-24 16:45:00,65.176,65.225,65.157,65.207,1013240000.0
2009-12-24 17:00:00,65.226,65.23,65.175,65.2,1065880000.0
2009-12-24 17:15:00,65.217,65.264,65.191,65.238,1081780000.0
2009-12-24 17:30:00,65.238,65.251,65.186,65.215,1265310000.0
2009-12-24 17:45:00,65.226,65.254,65.202,65.238,786800000.0
2009-12-24 18:00:00,65.262,65.264,65.207,65.238,1231400000.0
2009-12-24 18:15:00,65.248,65.262,65.195,65.221,1212610000.0
2009-12-24 18:30:00,65.233,65.233,65.021,65.118,1247970000.0
2009-12-24 18:45:00,65.107,65.143,65.097,65.099,1025340000.0
2009-12-24 19:00:00,65.113,65.113,65.06,65.085,993140000.0
2009-12-24 19:15:00,65.084,65.108,65.061,65.063,957030000.0
2009-12-24 19:30:00,65.093,65.093,64.981,65.076,1086450000.0
2009-12-24 19:45:00,65.085,65.103,65.044,65.044,982670000.0
2009-12-24 20:00:00,65.048,65.073,65.01,65.045,548090000.0
2009-12-24 20:15:00,65.054,65.067,65.02,65.038,522190000.0
2009-12-24 20:30:00,65.053,65.053,65.011,65.011,543670000.0
2009-12-24 20:45:00,65.046,65.047,64.872,64.949,1043820000.0
2009-12-24 21:00:00,64.972,64.984,64.903,64.924,806480000.0
2009-12-24 21:15:00,64.934,64.946,64.863,64.909,1110190000.0
2009-12-24 21:30:00,64.924,64.951,64.886,64.895,804610000.0
2009-12-24 21:45:00,64.923,65.038,64.875,65.038,1672130000.0
2009-12-24 22:00:00,65.028,65.07,64.988,65.059,1069450000.0
2009-12-24 22:15:00,65.027,65.083,65.0,65.033,740080000.0
2009-12-24 22:30:00,65.065,65.085,65.003,65.005,839390000.0
2009-12-24 22:45:00,65.064,65.086,65.005,65.044,895900000.0
2009-12-24 23:00:00,65.063,65.092,65.032,65.039,728750000.0
2009-12-24 23:15:00,65.055,65.059,65.019,65.047,671550000.0
2009-12-24 23:30:00,65.034,65.034,65.0,65.017,611790000.0
2009-12-24 23:45:00,65.033,65.068,65.001,65.005,456920000.0
2009-12-25 00:00:00,64.995,65.048,64.968,64.968,268360000.0
2009-12-25 00:15:00,65.053,65.1,65.03,65.086,404950000.0
2009-12-25 00:30:00,65.076,65.117,65.069,65.11,358470000.0
2009-12-25 00:45:00,65.103,65.126,65.037,65.037,569730000.0
2009-12-25 01:00:00,65.105,65.107,64.948,65.037,856420000.0
2009-12-25 01:15:00,65.036,65.041,64.943,64.965,542870000.0
2009-12-25 01:30:00,64.959,65.018,64.95,64.95,394280000.0
2009-12-25 01:45:00,64.966,64.989,64.909,64.965,954560000.0
2009-12-25 02:00:00,64.947,64.978,64.941,64.947,659890000.0
2009-12-25 02:15:00,64.976,64.976,64.917,64.963,815430000.0
2009-12-25 02:30:00,64.983,65.023,64.965,64.979,714000000.0
2009-12-25 02:45:00,64.986,65.081,64.97,65.036,1370840000.0
2009-12-25 03:00:00,65.066,65.066,64.982,65.025,858280000.0
2009-12-25 03:15:00,64.999,65.014,64.95,64.955,1243730000.0
2009-12-25 03:30:00,64.987,64.987,64.947,64.972,912900000.0
2009-12-25 03:45:00,64.953,64.956,64.897,64.91,701510000.0
2009-12-25 04:00:00,64.925,64.934,64.897,64.928,706270000.0
2009-12-25 04:15:00,64.927,64.987,64.921,64.969,1078310000.0
2009-12-25 04:30:00,64.979,64.995,64.949,64.963,1303630000.0
2009-12-25 04:45:00,65.003,65.062,64.978,65.051,1129280000.0
2009-12-25 05:00:00,65.051,65.063,64.982,65.028,1084590000.0
2009-12-25 05:15:00,64.991,65.059,64.991,64.999,938140000.0
2009-12-25 05:30:00,65.024,65.033,64.99,65.012,866980000.0
2009-12-25 05:45:00,65.017,65.025,64.977,64.987,678070000.0
2009-12-25 06:00:00,65.014,65.014,64.974,64.979,776990000.0
2009-12-25 06:15:00,64.995,65.004,64.965,64.966,788520000.0
2009-12-25 06:30:00,65.005,65.006,64.959,64.959,948420000.0
2009-12-25 06:45:00,64.975,64.987,64.955,64.987,1104360000.0
2009-12-25 07:00:00,64.997,65.001,64.962,64.978,883610000.0
2009-12-25 07:15:00,64.987,64.994,64.958,64.967,605930000.0
2009-12-25 07:30:00,64.976,64.987,64.944,64.959,1274420000.0
2009-12-25 07:45:00,64.975,65.006,64.896,64.96,979580000.0
2009-12-25 08:00:00,64.954,64.958,64.871,64.94,1184840000.0
2009-12-25 08:15:00,64.887,64.951,64.863,64.88,842440000.0
2009-12-25 08:30:00,64.907,65.01,64.86,64.951,1183310000.0
2009-12-25 08:45:00,64.967,65.009,64.934,64.938,609830000.0
2009-12-25 09:00:00,64.962,65.037,64.907,65.032,585610000.0
2009-12-25 09:15:00,65.027,65.027,64.88,64.88,413520000.0
2009-12-25 09:30:00,64.886,64.937,64.837,64.837,436010000.0
2009-12-25 09:45:00,64.857,64.956,64.851,64.861,379430000.0
2009-12-25 10:00:00,64.907,64.907,64.798,64.799,445530000.0
2009-12-25 10:15:00,64.845,64.867,64.727,64.779,344530000.0
2009-12-25 10:30:00,64.737,64.866,64.67,64.671,477840000.0
2009-12-25 10:45:00,64.737,64.766,64.68,64.761,557420000.0
2009-12-25 11:00:00,64.746,64.776,64.73,64.769,385660000.0
2009-12-25 11:15:00,64.756,64.808,64.741,64.78,443000000.0
2009-12-25 11:30:00,64.795,64.796,64.751,64.753,348980000.0
2009-12-25 11:45:00,64.736,64.767,64.73,64.75,441690000.0
2009-12-25 12:00:00,64.757,64.758,64.741,64.747,503950000.0
2009-12-25 12:15:00,64.747,64.757,64.737,64.749,432860000.0
2009-12-25 12:30:00,64.785,64.786,64.74,64.751,386260000.0
2009-12-25 12:45:00,64.755,64.759,64.747,64.752,411660000.0
2009-12-25 13:00:00,64.757,64.812,64.75,64.8,216620000.0
2009-12-25 14:00:00,64.757,64.768,64.746,64.762,384520000.0
2009-12-25 14:15:00,64.756,64.758,64.731,64.751,335570000.0
2009-12-25 14:30:00,64.797,64.797,64.75,64.751,174870000.0
2009-12-25 15:15:00,64.757,64.76,64.746,64.748,315850000.0
2009-12-25 15:30:00,64.757,64.806,64.721,64.721,388450000.0
2009-12-25 15:45:00,64.677,64.756,64.67,64.7,435570000.0
2009-12-25 16:00:00,64.747,64.987,64.741,64.98,247220000.0
2009-12-25 16:15:00,64.936,64.936,64.862,64.862,415960000.0
2009-12-25 16:30:00,64.767,64.797,64.658,64.791,402980000.0
2009-12-25 16:45:00,64.797,64.798,64.778,64.779,341990000.0
2009-12-25 17:00:00,64.786,64.866,64.779,64.858,230220000.0
2009-12-25 17:15:00,64.867,64.928,64.858,64.92,385950000.0
2009-12-25 17:30:00,64.927,64.948,64.92,64.932,506970000.0
2009-12-25 17:45:00,64.938,64.94,64.848,64.925,362340000.0
2009-12-25 18:00:00,64.918,65.05,64.914,65.041,612080000.0
2009-12-25 18:15:00,64.975,64.978,64.967,64.973,476520000.0
2009-12-25 18:30:00,64.977,64.978,64.969,64.97,527780000.0
2009-12-25 18:45:00,64.976,64.978,64.967,64.97,402460000.0
2009-12-25 19:00:00,64.976,64.977,64.969,64.971,333090000.0
2009-12-25 19:15:00,64.976,64.978,64.968,64.968,472120000.0
2009-12-25 19:30:00,64.976,64.979,64.967,64.968,433770000.0
2009-12-25 19:45:00,64.976,64.978,64.968,64.97,326150000.0
2009-12-25 20:00:00,64.975,64.978,64.963,64.963,145170000.0
2009-12-25 20:15:00,64.975,64.981,64.968,64.97,263870000.0
2009-12-25 20:30:00,64.976,64.979,64.969,64.971,348250000.0
2009-12-25 20:45:00,64.969,64.978,64.961,64.961,358740000.0
2009-12-25 21:00:00,64.967,64.979,64.963,64.963,502840000.0
2009-12-25 21:15:00,64.967,64.977,64.96,64.971,511670000.0
2009-12-25 21:30:00,64.975,64.978,64.96,64.967,499020000.0
2009-12-25 21:45:00,64.974,64.981,64.967,64.97,531210000.0
2009-12-25 22:00:00,64.967,64.974,64.957,64.967,459670000.0
2009-12-25 22:15:00,64.976,64.98,64.955,64.978,531900000.0
2009-12-25 22:30:00,64.969,64.978,64.96,64.967,426570000.0
2009-12-25 22:45:00,64.978,64.979,64.965,64.971,476530000.0
2009-12-25 23:00:00,64.976,64.978,64.668,64.67,406300000.0
2009-12-25 23:15:00,64.67,64.679,64.663,64.67,371830000.0
2009-12-25 23:30:00,64.674,64.678,64.666,64.67,352330000.0
2009-12-25 23:45:00,64.676,64.677,64.67,64.671,188890000.0
2009-12-28 02:00:00,64.909,64.965,64.904,64.935,1379120000.0
2009-12-28 02:15:00,64.941,64.997,64.923,64.968,781500000.0
2009-12-28 02:30:00,64.969,65.065,64.955,65.044,1015830000.0
2009-12-28 02:45:00,65.079,65.198,65.047,65.127,1020410000.0
2009-12-28 03:00:00,65.141,65.158,65.063,65.095,1151630000.0
2009-12-28 03:15:00,65.119,65.141,65.084,65.114,1154740000.0
2009-12-28 03:30:00,65.105,65.113,65.053,65.072,903690000.0
2009-12-28 03:45:00,65.077,65.095,65.061,65.077,724020000.0
2009-12-28 04:00:00,65.079,65.105,65.063,65.078,946840000.0
2009-12-28 04:15:00,65.079,65.094,65.04,65.052,1051500000.0
2009-12-28 04:30:00,65.049,65.082,65.036,65.046,1108520000.0
2009-12-28 04:45:00,65.048,65.077,65.019,65.033,1309360000.0
2009-12-28 05:00:00,65.056,65.079,65.035,65.068,1228620000.0
2009-12-28 05:15:00,65.071,65.082,65.043,65.066,1241020000.0
2009-12-28 05:30:00,65.076,65.098,65.036,65.089,1290750000.0
2009-12-28 05:45:00,65.084,65.106,65.056,65.07,1538730000.0
2009-12-28 06:00:00,65.064,65.092,65.037,65.077,1639170000.0
2009-12-28 06:15:00,65.067,65.102,65.06,65.081,1305700000.0
2009-12-28 06:30:00,65.084,65.106,65.073,65.074,1183310000.0
2009-12-28 06:45:00,65.083,65.094,65.047,65.062,1120190000.0
2009-12-28 07:00:00,65.067,65.087,65.045,65.054,1142980000.0
2009-12-28 07:15:00,65.038,65.086,65.038,65.063,726710000.0
2009-12-28 07:30:00,65.066,65.103,65.047,65.093,617580000.0
2009-12-28 07:45:00,65.089,65.1,65.059,65.079,517350000.0
2009-12-28 08:00:00,65.081,65.113,65.053,65.099,1106480000.0
2009-12-28 08:15:00,65.106,65.121,65.064,65.077,1345410000.0
2009-12-28 08:30:00,65.089,65.105,65.038,65.079,1283580000.0
2009-12-28 08:45:00,65.074,65.089,65.023,65.067,1044270000.0
2009-12-28 09:00:00,65.063,65.102,65.021,65.092,1278790000.0
2009-12-28 09:15:00,65.085,65.096,65.052,65.075,1213160000.0
2009-12-28 09:30:00,65.078,65.123,65.037,65.059,1348280000.0
2009-12-28 09:45:00,65.071,65.095,65.016,65.051,1251830000.0
2009-12-28 10:00:00,65.049,65.075,65.036,65.046,701940000.0
2009-12-28 10:15:00,65.045,65.062,65.001,65.031,1330340000.0
2009-12-28 10:30:00,65.043,65.081,65.025,65.066,1141350000.0
2009-12-28 10:45:00,65.075,65.09,65.039,65.059,1046040000.0
2009-12-28 11:00:00,65.073,65.075,65.027,65.058,1013580000.0
2009-12-28 11:15:00,65.062,65.064,65.013,65.035,1088880000.0
2009-12-28 11:30:00,65.046,65.052,64.989,65.035,1282950000.0
2009-12-28 11:45:00,65.052,65.069,65.024,65.039,1035290000.0
2009-12-28 12:00:00,65.037,65.072,65.025,65.059,1431640000.0
2009-12-28 12:15:00,65.059,65.073,65.016,65.028,1034190000.0
2009-12-28 12:30:00,65.04,65.049,65.004,65.025,1113930000.0
2009-12-28 12:45:00,65.033,65.067,65.023,65.066,1034480000.0
2009-12-28 13:00:00,65.074,65.074,65.03,65.037,1296430000.0
2009-12-28 13:15:00,65.042,65.053,65.006,65.009,829270000.0
2009-12-28 13:30:00,65.036,65.053,65.015,65.041,730740000.0
2009-12-28 13:45:00,65.051,65.067,65.032,65.037,1347800000.0
2009-12-28 14:00:00,65.056,65.073,65.033,65.048,978980000.0
2009-12-28 14:15:00,65.074,65.085,65.024,65.035,1147460000.0
2009-12-28 14:30:00,65.057,65.089,65.021,65.063,891830000.0
2009-12-28 14:45:00,65.075,65.081,65.032,65.061,1304840000.0
2009-12-28 15:00:00,65.064,65.097,65.031,65.081,1333140000.0
2009-12-28 15:15:00,65.069,65.087,65.045,65.052,1144110000.0
2009-12-28 15:30:00,65.072,65.08,65.042,65.075,1285930000.0
2009-12-28 15:45:00,65.063,65.092,65.043,65.092,1316340000.0
2009-12-28 16:00:00,65.083,65.106,65.065,65.089,1148640000.0
2009-12-28 16:15:00,65.092,65.094,65.044,65.074,955130000.0
2009-12-28 16:30:00,65.091,65.097,65.061,65.088,1350540000.0
2009-12-28 16:45:00,65.084,65.111,65.072,65.11,1251200000.0
2009-12-28 17:00:00,65.113,65.114,65.066,65.088,1180880000.0
2009-12-28 17:15:00,65.095,65.132,65.063,65.089,1362590000.0
2009-12-28 17:30:00,65.092,65.136,65.082,65.113,1023840000.0
2009-12-28 17:45:00,65.123,65.134,65.086,65.119,1086650000.0
2009-12-28 18:00:00,65.128,65.158,65.096,65.12,969390000.0
2009-12-28 18:15:00,65.129,65.141,65.071,65.082,1248710000.0
2009-12-28 18:30:00,65.093,65.104,65.05,65.066,1262750000.0
2009-12-28 18:45:00,65.07,65.129,65.045,65.091,1376780000.0
2009-12-28 19:00:00,65.088,65.109,65.057,65.093,655090000.0
2009-12-28 19:15:00,65.091,65.123,65.07,65.112,1184140000.0
2009-12-28 19:30:00,65.114,65.118,65.07,65.093,736190000.0
2009-12-28 19:45:00,65.102,65.122,65.072,65.1,1209450000.0
2009-12-28 20:00:00,65.101,65.122,65.057,65.083,997410000.0
2009-12-28 20:15:00,65.086,65.127,65.053,65.083,1286340000.0
2009-12-28 20:30:00,65.085,65.12,65.059,65.113,846490000.0
2009-12-28 20:45:00,65.117,65.135,65.075,65.108,928280000.0
2009-12-28 21:00:00,65.13,65.142,65.092,65.13,1143610000.0
2009-12-28 21:15:00,65.14,65.159,65.095,65.136,1279790000.0
2009-12-28 21:30:00,65.144,65.151,65.103,65.142,932280000.0
2009-12-28 21:45:00,65.147,65.147,65.095,65.14,840440000.0
2009-12-28 22:00:00,65.137,65.141,65.091,65.132,883300000.0
2009-12-28 22:15:00,65.136,65.15,65.105,65.108,958550000.0
2009-12-28 22:30:00,65.133,65.168,65.094,65.142,1402060000.0
2009-12-28 22:45:00,65.144,65.176,65.094,65.171,1153320000.0
2009-12-28 23:00:00,65.178,65.178,65.125,65.164,1309140000.0
2009-12-28 23:15:00,65.161,65.177,65.128,65.143,1308590000.0
2009-12-28 23:30:00,65.171,65.2,65.156,65.159,1074170000.0
2009-12-28 23:45:00,65.175,65.177,65.146,65.169,750730000.0
2009-12-29 00:00:00,65.163,65.19,65.141,65.176,664110000.0
2009-12-29 00:15:00,65.18,65.201,65.145,65.178,916050000.0
2009-12-29 00:30:00,65.17,65.195,65.144,65.168,1280860000.0
2009-12-29 00:45:00,65.165,65.183,65.159,65.179,1034540000.0
2009-12-29 01:00:00,65.172,65.205,65.159,65.199,1320820000.0
2009-12-29 01:15:00,65.218,65.22,65.191,65.191,748540000.0
2009-12-29 01:30:00,65.197,65.217,65.189,65.198,815410000.0
2009-12-29 01:45:00,65.206,65.236,65.189,65.229,979290000.0
2009-12-29 02:00:00,65.222,65.226,65.151,65.167,965720000.0
2009-12-29 02:15:00,65.184,65.217,65.156,65.207,925400000.0
2009-12-29 02:30:00,65.217,65.24,65.199,65.201,1385020000.0
2009-12-29 02:45:00,65.215,65.215,65.159,65.161,816630000.0
2009-12-29 03:00:00,65.166,65.183,65.149,65.165,1271360000.0
2009-12-29 03:15:00,65.174,65.174,65.14,65.166,1340930000.0
2009-12-29 03:30:00,65.169,65.169,65.129,65.137,871300000.0
2009-12-29 03:45:00,65.146,65.211,65.129,65.196,915830000.0
2009-12-29 04:00:00,65.209,65.226,65.181,65.19,1601710000.0
2009-12-29 04:15:00,65.196,65.205,65.155,65.17,1336830000.0
2009-12-29 04:30:00,65.177,65.185,65.159,65.179,826910000.0
2009-12-29 04:45:00,65.186,65.186,65.134,65.134,1235080000.0
2009-12-29 05:00:00,65.145,65.176,65.116,65.169,1363160000.0
2009-12-29 05:15:00,65.175,65.182,65.136,65.142,746830000.0
2009-12-29 05:30:00,65.157,65.162,65.132,65.143,1199840000.0
2009-12-29 05:45:00,65.155,65.157,65.122,65.157,1159890000.0
2009-12-29 06:00:00,65.155,65.155,65.12,65.129,1044790000.0
2009-12-29 06:15:00,65.136,65.137,65.117,65.126,1011230000.0
2009-12-29 06:30:00,65.135,65.166,65.12,65.138,1188840000.0
2009-12-29 06:45:00,65.145,65.155,65.115,65.136,955760000.0
2009-12-29 07:00:00,65.145,65.157,65.126,65.142,1056170000.0
2009-12-29 07:15:00,65.153,65.156,65.121,65.135,907360000.0
2009-12-29 07:30:00,65.137,65.164,65.128,65.139,940330000.0
2009-12-29 07:45:00,65.159,65.159,65.12,65.12,741810000.0
2009-12-29 08:00:00,65.127,65.163,65.119,65.149,1101980000.0
2009-12-29 08:15:00,65.152,65.177,65.141,65.173,1081480000.0
2009-12-29 08:30:00,65.175,65.185,65.141,65.172,1201320000.0
2009-12-29 08:45:00,65.175,65.194,65.143,65.194,1173560000.0
2009-12-29 09:00:00,65.202,65.213,65.168,65.201,1021940000.0
2009-12-29 09:15:00,65.194,65.202,65.148,65.192,856830000.0
2009-12-29 09:30:00,65.201,65.223,65.161,65.208,865570000.0
2009-12-29 09:45:00,65.216,65.226,65.195,65.202,712750000.0
2009-12-29 10:00:00,65.213,65.216,65.15,65.182,1262170000.0
2009-12-29 10:15:00,65.174,65.176,65.116,65.127,1193090000.0
2009-12-29 10:30:00,65.131,65.233,65.121,65.203,1025280000.0
2009-12-29 10:45:00,65.218,65.218,65.17,65.171,1027640000.0
2009-12-29 11:00:00,65.185,65.245,65.172,65.205,1159830000.0
2009-12-29 11:15:00,65.197,65.214,65.165,65.197,1082730000.0
2009-12-29 11:30:00,65.206,65.215,65.161,65.199,1047130000.0
2009-12-29 11:45:00,65.217,65.254,65.203,65.249,992270000.0
2009-12-29 12:00:00,65.263,65.293,65.25,65.28,729490000.0
2009-12-29 12:15:00,65.292,65.343,65.244,65.317,1006880000.0
2009-12-29 12:30:00,65.327,65.334,65.298,65.306,1221190000.0
2009-12-29 12:45:00,65.315,65.347,65.303,65.325,999260000.0
2009-12-29 13:00:00,65.327,65.347,65.311,65.347,1028190000.0
2009-12-29 13:15:00,65.344,65.364,65.32,65.34,958420000.0
2009-12-29 13:30:00,65.345,65.346,65.29,65.327,1019550000.0
2009-12-29 13:45:00,65.332,65.34,65.291,65.33,1340720000.0
2009-12-29 14:00:00,65.342,65.362,65.312,65.319,1229000000.0
2009-12-29 14:15:00,65.316,65.358,65.311,65.337,960020000.0
2009-12-29 14:30:00,65.35,65.364,65.317,65.346,1314060000.0
2009-12-29 14:45:00,65.35,65.383,65.325,65.383,1552870000.0
2009-12-29 15:00:00,65.382,65.384,65.34,65.375,1341600000.0
2009-12-29 15:15:00,65.391,65.405,65.341,65.383,1292740000.0
2009-12-29 15:30:00,65.392,65.414,65.373,65.397,1339150000.0
2009-12-29 15:45:00,65.396,65.417,65.38,65.415,1287780000.0
2009-12-29 16:00:00,65.421,65.436,65.393,65.428,1249050000.0
2009-12-29 16:15:00,65.427,65.43,65.363,65.387,1035180000.0
2009-12-29 16:30:00,65.395,65.427,65.372,65.398,1007850000.0
2009-12-29 16:45:00,65.406,65.415,65.379,65.382,895460000.0
2009-12-29 17:00:00,65.37,65.395,65.342,65.369,898810000.0
2009-12-29 17:15:00,65.37,65.387,65.35,65.38,1047120000.0
2009-12-29 17:30:00,65.387,65.419,65.38,65.41,1272410000.0
2009-12-29 17:45:00,65.426,65.473,65.394,65.452,1186970000.0
2009-12-29 18:00:00,65.458,65.518,65.435,65.441,1058740000.0
2009-12-29 18:15:00,65.441,65.523,65.435,65.459,1067620000.0
2009-12-29 18:30:00,65.468,65.493,65.438,65.439,1069270000.0
2009-12-29 18:45:00,65.443,65.481,65.433,65.437,1162340000.0
2009-12-29 19:00:00,65.447,65.482,65.424,65.448,926110000.0
2009-12-29 19:15:00,65.454,65.457,65.417,65.454,979950000.0
2009-12-29 19:30:00,65.466,65.466,65.428,65.43,1022620000.0
2009-12-29 19:45:00,65.436,65.496,65.424,65.49,967280000.0
2009-12-29 20:00:00,65.494,65.494,65.411,65.419,859840000.0
2009-12-29 20:15:00,65.428,65.448,65.401,65.428,1052510000.0
2009-12-29 20:30:00,65.435,65.456,65.42,65.42,1089720000.0
2009-12-29 20:45:00,65.424,65.437,65.323,65.344,896390000.0
2009-12-29 21:00:00,65.339,65.363,65.296,65.351,1287750000.0
2009-12-29 21:15:00,65.355,65.414,65.337,65.414,1165330000.0
2009-12-29 21:30:00,65.42,65.484,65.409,65.442,1248750000.0
2009-12-29 21:45:00,65.475,65.475,65.372,65.394,1629030000.0
2009-12-29 22:00:00,65.394,65.426,65.377,65.401,1184390000.0
2009-12-29 22:15:00,65.402,65.445,65.392,65.411,1128200000.0
2009-12-29 22:30:00,65.425,65.456,65.409,65.447,959510000.0
2009-12-29 22:45:00,65.456,65.495,65.415,65.479,1325480000.0
2009-12-29 23:00:00,65.485,65.487,65.431,65.433,1230220000.0
2009-12-29 23:15:00,65.44,65.495,65.429,65.476,1005880000.0
2009-12-29 23:30:00,65.485,65.486,65.443,65.458,888080000.0
2009-12-29 23:45:00,65.476,65.476,65.41,65.418,914050000.0
2009-12-30 00:00:00,65.435,65.435,65.373,65.382,739060000.0
2009-12-30 00:15:00,65.412,65.412,65.378,65.389,916650000.0
2009-12-30 00:30:00,65.414,65.437,65.374,65.416,1274930000.0
2009-12-30 00:45:00,65.434,65.461,65.417,65.439,1212190000.0
2009-12-30 01:00:00,65.454,65.454,65.36,65.415,1077940000.0
2009-12-30 01:15:00,65.424,65.424,65.375,65.402,1073040000.0
2009-12-30 01:30:00,65.395,65.415,65.379,65.412,1021700000.0
2009-12-30 01:45:00,65.404,65.442,65.391,65.409,1253540000.0
2009-12-30 02:00:00,65.415,65.446,65.393,65.437,1030110000.0
2009-12-30 02:15:00,65.435,65.444,65.39,65.413,927840000.0
2009-12-30 02:30:00,65.435,65.435,65.386,65.426,1388860000.0
2009-12-30 02:45:00,65.425,65.47,65.382,65.455,812940000.0
2009-12-30 03:00:00,65.473,65.473,65.422,65.422,1350920000.0
2009-12-30 03:15:00,65.446,65.504,65.426,65.496,1373370000.0
2009-12-30 03:30:00,65.506,65.52,65.454,65.462,973050000.0
2009-12-30 03:45:00,65.486,65.513,65.455,65.503,1000500000.0
2009-12-30 04:00:00,65.516,65.556,65.475,65.5,1556850000.0
2009-12-30 04:15:00,65.506,65.544,65.466,65.487,1317290000.0
2009-12-30 04:30:00,65.495,65.503,65.455,65.49,1167660000.0
2009-12-30 04:45:00,65.503,65.503,65.45,65.474,1306390000.0
2009-12-30 05:00:00,65.476,65.518,65.44,65.481,1335090000.0
2009-12-30 05:15:00,65.504,65.521,65.461,65.493,901130000.0
2009-12-30 05:30:00,65.527,65.542,65.454,65.475,1318370000.0
2009-12-30 05:45:00,65.486,65.533,65.453,65.502,1323790000.0
2009-12-30 06:00:00,65.533,65.533,65.465,65.471,1398290000.0
2009-12-30 06:15:00,65.496,65.526,65.464,65.49,1135000000.0
2009-12-30 06:30:00,65.506,65.522,65.483,65.493,1363550000.0
2009-12-30 06:45:00,65.516,65.524,65.481,65.481,1047090000.0
2009-12-30 07:00:00,65.504,65.513,65.478,65.489,1226800000.0
2009-12-30 07:15:00,65.498,65.53,65.483,65.517,1206420000.0
2009-12-30 07:30:00,65.524,65.534,65.455,65.491,1158840000.0
2009-12-30 07:45:00,65.506,65.512,65.456,65.468,996570000.0
2009-12-30 08:00:00,65.485,65.485,65.395,65.432,1372090000.0
2009-12-30 08:15:00,65.441,65.445,65.393,65.409,1387340000.0
2009-12-30 08:30:00,65.424,65.474,65.407,65.456,1137510000.0
2009-12-30 08:45:00,65.465,65.492,65.42,65.492,1231360000.0
2009-12-30 09:00:00,65.501,65.519,65.453,65.488,1141380000.0
2009-12-30 09:15:00,65.489,65.571,65.479,65.549,844580000.0
2009-12-30 09:30:00,65.566,65.566,65.522,65.537,905340000.0
2009-12-30 09:45:00,65.541,65.584,65.523,65.559,830830000.0
2009-12-30 10:00:00,65.595,65.595,65.528,65.559,1208730000.0
2009-12-30 10:15:00,65.572,65.598,65.547,65.575,1311630000.0
2009-12-30 10:30:00,65.586,65.606,65.531,65.552,1047220000.0
2009-12-30 10:45:00,65.559,65.566,65.504,65.532,1035250000.0
2009-12-30 11:00:00,65.549,65.567,65.53,65.54,1099170000.0
2009-12-30 11:15:00,65.538,65.573,65.528,65.559,1151500000.0
2009-12-30 11:30:00,65.578,65.614,65.547,65.568,984070000.0
2009-12-30 11:45:00,65.587,65.593,65.553,65.575,962570000.0
2009-12-30 12:00:00,65.581,65.642,65.555,65.635,700260000.0
2009-12-30 12:15:00,65.634,65.646,65.509,65.519,1009670000.0
2009-12-30 12:30:00,65.528,65.557,65.518,65.555,1281690000.0
2009-12-30 12:45:00,65.556,65.622,65.538,65.59,1081580000.0
2009-12-30 13:00:00,65.597,65.618,65.583,65.591,1065630000.0
2009-12-30 13:15:00,65.594,65.656,65.59,65.648,1003230000.0
2009-12-30 13:30:00,65.653,65.664,65.622,65.646,1019910000.0
2009-12-30 13:45:00,65.655,65.664,65.617,65.619,1251520000.0
2009-12-30 14:00:00,65.618,65.643,65.609,65.62,931290000.0
2009-12-30 14:15:00,65.629,65.655,65.62,65.643,931260000.0
2009-12-30 14:30:00,65.649,65.683,65.621,65.683,1309060000.0
2009-12-30 14:45:00,65.691,65.696,65.632,65.676,1611610000.0
2009-12-30 15:00:00,65.675,65.686,65.627,65.683,1341190000.0
2009-12-30 15:15:00,65.691,65.726,65.641,65.706,1259030000.0
2009-12-30 15:30:00,65.704,65.737,65.687,65.719,1391190000.0
2009-12-30 15:45:00,65.734,65.744,65.682,65.739,1341880000.0
2009-12-30 16:00:00,65.738,65.758,65.717,65.743,1177510000.0
2009-12-30 16:15:00,65.742,65.745,65.687,65.7,1101030000.0
2009-12-30 16:30:00,65.707,65.732,65.674,65.718,1013600000.0
2009-12-30 16:45:00,65.729,65.784,65.693,65.726,917310000.0
2009-12-30 17:00:00,65.736,65.764,65.708,65.746,871440000.0
2009-12-30 17:15:00,65.759,65.8,65.752,65.79,1161930000.0
2009-12-30 17:30:00,65.787,65.955,65.783,65.948,1295950000.0
2009-12-30 17:45:00,65.948,65.966,65.903,65.911,1179940000.0
2009-12-30 18:00:00,65.919,65.951,65.853,65.868,1066930000.0
2009-12-30 18:15:00,65.877,65.944,65.853,65.896,1078780000.0
2009-12-30 18:30:00,65.926,65.926,65.866,65.909,1058000000.0
2009-12-30 18:45:00,65.915,65.941,65.881,65.903,1169010000.0
2009-12-30 19:00:00,65.903,65.918,65.812,65.838,972510000.0
2009-12-30 19:15:00,65.838,65.885,65.796,65.848,1061810000.0
2009-12-30 19:30:00,65.85,65.855,65.764,65.778,934850000.0
2009-12-30 19:45:00,65.773,65.782,65.711,65.725,1156980000.0
2009-12-30 20:00:00,65.727,65.736,65.669,65.713,970060000.0
2009-12-30 20:15:00,65.737,65.813,65.718,65.791,1011850000.0
2009-12-30 20:30:00,65.806,65.821,65.737,65.737,1209280000.0
2009-12-30 20:45:00,65.753,65.786,65.735,65.765,842080000.0
2009-12-30 21:00:00,65.77,65.777,65.732,65.749,1432760000.0
2009-12-30 21:15:00,65.747,65.774,65.714,65.737,978460000.0
2009-12-30 21:30:00,65.755,65.763,65.699,65.744,1288900000.0
2009-12-30 21:45:00,65.747,65.791,65.663,65.777,1536920000.0
2009-12-30 22:00:00,65.78,65.821,65.75,65.789,1524840000.0
2009-12-30 22:15:00,65.796,65.817,65.791,65.805,891220000.0
2009-12-30 22:30:00,65.815,65.815,65.729,65.729,1286440000.0
2009-12-30 22:45:00,65.749,65.758,65.682,65.725,1302700000.0
2009-12-30 23:00:00,65.741,65.766,65.695,65.746,999820000.0
2009-12-30 23:15:00,65.753,65.768,65.72,65.746,993970000.0
2009-12-30 23:30:00,65.753,65.77,65.728,65.758,1083460000.0
2009-12-30 23:45:00,65.764,65.766,65.728,65.755,961220000.0
2009-12-31 00:00:00,65.739,65.749,65.732,65.746,55420000.0
