2007-03-14 02:00:00,75.793,75.941,75.777,75.895,9049560000.0
2007-03-14 02:30:00,75.887,75.959,75.78,75.79,7582400000.0
2007-03-14 03:00:00,75.834,75.939,75.79,75.905,7718040000.0
2007-03-14 03:30:00,75.939,75.951,75.805,75.829,7484880000.0
2007-03-14 04:00:00,75.836,75.852,75.706,75.798,7835750000.0
2007-03-14 04:30:00,75.815,75.844,75.643,75.658,6636160000.0
2007-03-14 05:00:00,75.693,75.751,75.629,75.705,6373930000.0
2007-03-14 05:30:00,75.715,75.791,75.649,75.711,6691510000.0
2007-03-14 06:00:00,75.724,75.747,75.629,75.658,5781230000.0
2007-03-14 06:30:00,75.703,75.757,75.575,75.61,7229850000.0
2007-03-14 07:00:00,75.629,75.674,75.594,75.64,8013980000.0
2007-03-14 07:30:00,75.676,75.681,75.583,75.665,7925030000.0
2007-03-14 08:00:00,75.617,75.678,75.564,75.607,7668320000.0
2007-03-14 08:30:00,75.614,75.643,75.349,75.378,9298640000.0
2007-03-14 09:00:00,75.409,75.505,75.374,75.451,9477090000.0
2007-03-14 09:30:00,75.469,75.613,75.412,75.551,8184820000.0
2007-03-14 10:00:00,75.567,75.615,75.506,75.546,8623230000.0
2007-03-14 10:30:00,75.558,75.622,75.516,75.55,7732020000.0
2007-03-14 11:00:00,75.601,75.735,75.544,75.645,6755620000.0
2007-03-14 11:30:00,75.637,75.681,75.478,75.594,9805780000.0
2007-03-14 12:00:00,75.591,75.683,75.531,75.61,7528730000.0
2007-03-14 12:30:00,75.588,75.661,75.532,75.569,8691780000.0
2007-03-14 13:00:00,75.584,75.681,75.542,75.648,8677530000.0
2007-03-14 13:30:00,75.687,75.706,75.516,75.605,9327690000.0
2007-03-14 14:00:00,75.599,75.735,75.584,75.676,9080900000.0
2007-03-14 14:30:00,75.679,75.907,75.679,75.852,7453500000.0
2007-03-14 15:00:00,75.863,75.903,75.792,75.825,9604600000.0
2007-03-14 15:30:00,75.849,76.011,75.817,75.9,5778800000.0
2007-03-14 16:00:00,75.858,75.911,75.693,75.751,7501560000.0
2007-03-14 16:30:00,75.748,75.937,75.723,75.828,6816360000.0
2007-03-14 17:00:00,75.852,75.922,75.744,75.83,9262380000.0
2007-03-14 17:30:00,75.819,75.899,75.746,75.776,7271090000.0
2007-03-14 18:00:00,75.81,75.81,75.533,75.617,8003550000.0
2007-03-14 18:30:00,75.599,75.724,75.555,75.654,9180810000.0
2007-03-14 19:00:00,75.682,75.92,75.63,75.817,8977350000.0
2007-03-14 19:30:00,75.825,75.939,75.751,75.774,7825900000.0
2007-03-14 20:00:00,75.828,76.013,75.744,75.984,7544780000.0
2007-03-14 20:30:00,76.025,76.131,75.92,75.931,8592180000.0
2007-03-14 21:00:00,75.961,76.215,75.927,76.167,6862510000.0
2007-03-14 21:30:00,76.144,76.229,76.003,76.159,8409770000.0
2007-03-14 22:00:00,76.188,76.287,76.118,76.156,5730120000.0
2007-03-14 22:30:00,76.171,76.306,76.164,76.231,4336530000.0
2007-03-14 23:00:00,76.215,76.274,76.151,76.216,4790440000.0
2007-03-14 23:30:00,76.246,76.318,76.173,76.213,4060750000.0
2007-03-15 00:00:00,76.222,76.339,76.189,76.297,4483480000.0
2007-03-15 00:30:00,76.321,76.475,76.277,76.392,6028140000.0
2007-03-15 01:00:00,76.382,76.571,76.333,76.431,5306930000.0
2007-03-15 01:30:00,76.472,76.491,76.34,76.352,8385660000.0
2007-03-15 02:00:00,76.387,76.412,76.267,76.367,8545490000.0
2007-03-15 02:30:00,76.378,76.421,76.321,76.325,7523080000.0
2007-03-15 03:00:00,76.382,76.387,76.261,76.326,8012040000.0
2007-03-15 03:30:00,76.354,76.423,76.299,76.423,6962430000.0
2007-03-15 04:00:00,76.467,76.554,76.418,76.474,7295250000.0
2007-03-15 04:30:00,76.474,76.504,76.407,76.445,5808140000.0
2007-03-15 05:00:00,76.454,76.504,76.379,76.488,5767450000.0
2007-03-15 05:30:00,76.49,76.507,76.383,76.396,6436720000.0
2007-03-15 06:00:00,76.407,76.497,76.378,76.47,5763160000.0
2007-03-15 06:30:00,76.473,76.512,76.373,76.418,5787720000.0
2007-03-15 07:00:00,76.397,76.433,76.275,76.308,8297770000.0
2007-03-15 07:30:00,76.31,76.396,76.308,76.341,7527540000.0
2007-03-15 08:00:00,76.391,76.491,76.333,76.402,6917700000.0
2007-03-15 08:30:00,76.448,76.485,76.37,76.428,8697470000.0
2007-03-15 09:00:00,76.45,76.556,76.405,76.481,8713910000.0
2007-03-15 09:30:00,76.461,76.519,76.382,76.402,7557850000.0
2007-03-15 10:00:00,76.444,76.503,76.365,76.431,8960540000.0
2007-03-15 10:30:00,76.454,76.537,76.315,76.465,7157660000.0
2007-03-15 11:00:00,76.512,76.536,76.374,76.379,5421720000.0
2007-03-15 11:30:00,76.39,76.483,76.347,76.397,8741890000.0
2007-03-15 12:00:00,76.417,76.483,76.39,76.429,6685410000.0
2007-03-15 12:30:00,76.448,76.523,76.42,76.444,8553120000.0
2007-03-15 13:00:00,76.541,76.55,76.451,76.479,8613930000.0
2007-03-15 13:30:00,76.515,76.523,76.4,76.443,9656840000.0
2007-03-15 14:00:00,76.475,76.55,76.411,76.51,9101940000.0
2007-03-15 14:30:00,76.523,76.564,76.346,76.421,7524010000.0
2007-03-15 15:00:00,76.429,76.501,76.264,76.326,9013590000.0
2007-03-15 15:30:00,76.321,76.427,76.281,76.408,5992140000.0
2007-03-15 16:00:00,76.403,76.462,76.359,76.446,7707290000.0
2007-03-15 16:30:00,76.416,76.526,76.304,76.374,7083510000.0
2007-03-15 17:00:00,76.349,76.487,76.331,76.427,9653370000.0
2007-03-15 17:30:00,76.429,76.492,76.381,76.445,7605500000.0
2007-03-15 18:00:00,76.438,76.711,76.386,76.62,7813380000.0
2007-03-15 18:30:00,76.629,76.821,76.603,76.791,8922370000.0
2007-03-15 19:00:00,76.828,76.87,76.753,76.794,8481690000.0
2007-03-15 19:30:00,76.819,76.822,76.583,76.753,7871680000.0
2007-03-15 20:00:00,76.767,76.797,76.671,76.746,7507190000.0
2007-03-15 20:30:00,76.749,76.778,76.644,76.684,8571900000.0
2007-03-15 21:00:00,76.7,76.732,76.617,76.64,6763360000.0
2007-03-15 21:30:00,76.711,76.731,76.609,76.639,7567650000.0
2007-03-15 22:00:00,76.606,76.667,76.562,76.605,5103570000.0
2007-03-15 22:30:00,76.652,76.675,76.562,76.599,4653910000.0
2007-03-15 23:00:00,76.637,76.669,76.522,76.561,4461350000.0
2007-03-15 23:30:00,76.585,76.618,76.514,76.545,4606500000.0
2007-03-16 00:00:00,76.546,76.636,76.515,76.538,3824010000.0
2007-03-16 00:30:00,76.553,76.58,76.46,76.469,4977770000.0
2007-03-16 01:00:00,76.534,76.584,76.47,76.512,5250490000.0
2007-03-16 01:30:00,76.532,76.562,76.404,76.42,7616320000.0
2007-03-16 02:00:00,76.404,76.557,76.354,76.496,8442040000.0
2007-03-16 02:30:00,76.52,76.572,76.391,76.454,8076870000.0
2007-03-16 03:00:00,76.505,76.534,76.274,76.391,8348650000.0
2007-03-16 03:30:00,76.404,76.439,76.282,76.289,6495800000.0
2007-03-16 04:00:00,76.327,76.425,76.275,76.357,7815410000.0
2007-03-16 04:30:00,76.361,76.416,76.325,76.336,6365990000.0
2007-03-16 05:00:00,76.343,76.427,76.313,76.406,5846530000.0
2007-03-16 05:30:00,76.379,76.469,76.334,76.424,6630720000.0
2007-03-16 06:00:00,76.455,76.541,76.409,76.489,5477190000.0
2007-03-16 06:30:00,76.511,76.562,76.431,76.48,6992420000.0
2007-03-16 07:00:00,76.454,76.562,76.43,76.5,8407740000.0
2007-03-16 07:30:00,76.515,76.55,76.444,76.492,7607340000.0
2007-03-16 08:00:00,76.514,76.613,76.463,76.57,7981160000.0
2007-03-16 08:30:00,76.552,76.586,76.443,76.458,9360620000.0
2007-03-16 09:00:00,76.447,76.503,76.36,76.378,9008410000.0
2007-03-16 09:30:00,76.376,76.463,76.338,76.36,7513150000.0
2007-03-16 10:00:00,76.374,76.513,76.331,76.358,8723850000.0
2007-03-16 10:30:00,76.397,76.442,76.316,76.395,7852370000.0
2007-03-16 11:00:00,76.393,76.441,76.272,76.304,6740790000.0
2007-03-16 11:30:00,76.316,76.391,76.259,76.344,8880070000.0
2007-03-16 12:00:00,76.329,76.372,76.278,76.337,7148450000.0
2007-03-16 12:30:00,76.341,76.37,76.273,76.304,8078040000.0
2007-03-16 13:00:00,76.349,76.425,76.286,76.388,9119530000.0
2007-03-16 13:30:00,76.384,76.436,76.297,76.378,9611590000.0
2007-03-16 14:00:00,76.395,76.425,76.328,76.381,9171020000.0
2007-03-16 14:30:00,76.391,76.493,76.337,76.402,6853860000.0
2007-03-16 15:00:00,76.393,76.605,76.382,76.539,9284400000.0
2007-03-16 15:30:00,76.516,76.588,76.386,76.485,6121030000.0
2007-03-16 16:00:00,76.498,76.547,76.413,76.482,7871110000.0
2007-03-16 16:30:00,76.499,76.548,76.386,76.448,6763150000.0
2007-03-16 17:00:00,76.46,76.543,76.402,76.482,9719370000.0
2007-03-16 17:30:00,76.482,76.535,76.395,76.48,7687470000.0
2007-03-16 18:00:00,76.491,76.555,76.446,76.476,7313360000.0
2007-03-16 18:30:00,76.495,76.523,76.424,76.455,8363020000.0
2007-03-16 19:00:00,76.474,76.578,76.407,76.525,8310490000.0
2007-03-16 19:30:00,76.516,76.551,76.428,76.499,7850380000.0
2007-03-16 20:00:00,76.478,76.537,76.4,76.412,6849120000.0
2007-03-16 20:30:00,76.474,76.524,76.394,76.451,7920630000.0
2007-03-16 21:00:00,76.428,76.508,76.386,76.465,6499190000.0
2007-03-16 21:30:00,76.451,76.526,76.436,76.513,6464780000.0
2007-03-16 22:00:00,76.534,76.591,76.427,76.46,4292920000.0
2007-03-16 22:30:00,76.48,76.497,76.36,76.426,4225970000.0
2007-03-19 02:00:00,76.193,76.359,76.187,76.331,10864300000.0
2007-03-19 02:30:00,76.31,76.453,76.279,76.386,9373850000.0
2007-03-19 03:00:00,76.442,76.873,76.394,76.649,10530940000.0
2007-03-19 03:30:00,76.675,76.764,76.606,76.716,9713270000.0
2007-03-19 04:00:00,76.729,76.817,76.699,76.767,10325200000.0
2007-03-19 04:30:00,76.783,76.799,76.586,76.598,8510100000.0
2007-03-19 05:00:00,76.624,76.79,76.594,76.758,7801450000.0
2007-03-19 05:30:00,76.776,76.896,76.708,76.763,9719300000.0
2007-03-19 06:00:00,76.772,76.855,76.733,76.767,8336260000.0
2007-03-19 06:30:00,76.785,76.852,76.735,76.833,10008530000.0
2007-03-19 07:00:00,76.837,76.9,76.795,76.847,10467050000.0
2007-03-19 07:30:00,76.867,76.877,76.781,76.845,9432490000.0
2007-03-19 08:00:00,76.857,76.886,76.746,76.782,9618790000.0
2007-03-19 08:30:00,76.823,76.851,76.697,76.765,11747210000.0
2007-03-19 09:00:00,76.785,76.837,76.711,76.779,11962170000.0
2007-03-19 09:30:00,76.813,76.862,76.729,76.774,10400100000.0
2007-03-19 10:00:00,76.772,76.803,76.694,76.767,11078820000.0
2007-03-19 10:30:00,76.747,76.93,76.721,76.877,10156560000.0
2007-03-19 11:00:00,76.9,76.929,76.831,76.865,9486200000.0
2007-03-19 11:30:00,76.878,76.955,76.802,76.917,11776810000.0
2007-03-19 12:00:00,76.922,77.001,76.841,76.869,10182110000.0
2007-03-19 12:30:00,76.86,76.908,76.767,76.789,11706030000.0
2007-03-19 13:00:00,76.821,76.965,76.782,76.934,10853700000.0
2007-03-19 13:30:00,76.902,76.99,76.851,76.894,12632970000.0
2007-03-19 14:00:00,76.889,76.962,76.684,76.834,11863980000.0
2007-03-19 14:30:00,76.859,76.949,76.789,76.88,10451790000.0
2007-03-19 15:00:00,76.865,76.918,76.754,76.798,11827990000.0
2007-03-19 15:30:00,76.805,76.872,76.758,76.816,8699650000.0
2007-03-19 16:00:00,76.831,76.902,76.787,76.861,10148030000.0
2007-03-19 16:30:00,76.855,77.006,76.835,76.948,9262200000.0
2007-03-19 17:00:00,76.952,77.043,76.922,76.956,11400120000.0
2007-03-19 17:30:00,76.966,77.067,76.922,77.006,10732620000.0
2007-03-19 18:00:00,76.996,77.139,76.988,77.112,10544280000.0
2007-03-19 18:30:00,77.117,77.119,76.98,77.017,11319830000.0
2007-03-19 19:00:00,76.988,77.112,76.952,77.079,11029830000.0
2007-03-19 19:30:00,77.078,77.11,76.986,77.023,9871880000.0
2007-03-19 20:00:00,77.058,77.074,76.906,76.96,9548230000.0
2007-03-19 20:30:00,76.988,77.046,76.929,77.007,10374440000.0
2007-03-19 21:00:00,77.007,77.05,76.925,76.964,9420430000.0
2007-03-19 21:30:00,76.982,77.019,76.886,76.888,7016690000.0
2007-03-19 22:00:00,76.911,77.102,76.883,76.957,5958410000.0
2007-03-19 22:30:00,76.932,77.0,76.899,76.96,3972370000.0
2007-03-19 23:00:00,76.965,77.023,76.942,76.988,3997610000.0
2007-03-19 23:30:00,76.962,77.1,76.947,77.082,7457060000.0
2007-03-20 00:00:00,77.105,77.105,76.904,76.954,7889960000.0
2007-03-20 00:30:00,76.956,76.956,76.822,76.898,8415600000.0
2007-03-20 01:00:00,76.943,77.025,76.899,76.947,8103730000.0
2007-03-20 01:30:00,76.923,77.071,76.904,77.044,9809720000.0
2007-03-20 02:00:00,77.072,77.099,76.971,77.059,8183690000.0
2007-03-20 02:30:00,77.082,77.224,77.027,77.186,7954820000.0
2007-03-20 03:00:00,77.184,77.316,77.155,77.179,7979780000.0
2007-03-20 03:30:00,77.193,77.272,77.036,77.048,6723660000.0
2007-03-20 04:00:00,77.098,77.101,76.989,77.054,7693550000.0
2007-03-20 04:30:00,77.057,77.15,77.041,77.078,5943340000.0
2007-03-20 05:00:00,77.125,77.144,77.031,77.106,5853210000.0
2007-03-20 05:30:00,77.136,77.139,77.038,77.091,6165040000.0
2007-03-20 06:00:00,77.1,77.147,77.067,77.098,4101850000.0
2007-03-20 06:30:00,77.085,77.172,77.058,77.11,5766930000.0
2007-03-20 07:00:00,77.159,77.159,77.063,77.109,7756130000.0
2007-03-20 07:30:00,77.15,77.17,77.081,77.103,7166800000.0
2007-03-20 08:00:00,77.121,77.174,77.087,77.123,7908630000.0
2007-03-20 08:30:00,77.139,77.16,76.993,77.043,8874410000.0
2007-03-20 09:00:00,77.052,77.119,76.995,77.08,9254970000.0
2007-03-20 09:30:00,77.072,77.131,77.023,77.1,8019530000.0
2007-03-20 10:00:00,77.114,77.223,77.073,77.187,8925500000.0
2007-03-20 10:30:00,77.188,77.251,77.146,77.186,7018200000.0
2007-03-20 11:00:00,77.216,77.216,77.075,77.111,6708840000.0
2007-03-20 11:30:00,77.133,77.232,77.098,77.128,9213390000.0
2007-03-20 12:00:00,77.164,77.2,77.069,77.112,7336320000.0
2007-03-20 12:30:00,77.133,77.167,77.057,77.064,8526250000.0
2007-03-20 13:00:00,77.117,77.156,77.057,77.072,7903650000.0
2007-03-20 13:30:00,77.124,77.142,77.044,77.073,9095720000.0
2007-03-20 14:00:00,77.075,77.136,77.014,77.084,9019510000.0
2007-03-20 14:30:00,77.083,77.143,76.864,76.925,7117180000.0
2007-03-20 15:00:00,76.943,76.943,76.625,76.744,9397650000.0
2007-03-20 15:30:00,76.742,76.814,76.645,76.746,6109930000.0
2007-03-20 16:00:00,76.772,76.843,76.735,76.786,8065360000.0
2007-03-20 16:30:00,76.768,76.844,76.705,76.75,7143420000.0
2007-03-20 17:00:00,76.777,76.797,76.659,76.752,9580380000.0
2007-03-20 17:30:00,76.743,76.846,76.689,76.811,7580430000.0
2007-03-20 18:00:00,76.845,76.88,76.758,76.815,6905730000.0
2007-03-20 18:30:00,76.807,76.843,76.732,76.812,8538730000.0
2007-03-20 19:00:00,76.836,76.851,76.719,76.781,8435220000.0
2007-03-20 19:30:00,76.811,76.811,76.582,76.606,7828400000.0
2007-03-20 20:00:00,76.637,76.745,76.61,76.707,7440370000.0
2007-03-20 20:30:00,76.735,76.83,76.705,76.794,7405370000.0
2007-03-20 21:00:00,76.798,76.887,76.756,76.805,5427800000.0
2007-03-20 21:30:00,76.821,76.862,76.752,76.805,7754210000.0
2007-03-20 22:00:00,76.854,76.854,76.727,76.738,5774010000.0
2007-03-20 22:30:00,76.772,76.805,76.713,76.762,3758820000.0
2007-03-20 23:00:00,76.757,76.795,76.695,76.752,4263250000.0
2007-03-20 23:30:00,76.743,76.83,76.733,76.772,4656000000.0
2007-03-21 00:00:00,76.804,76.822,76.726,76.782,3639900000.0
2007-03-21 00:30:00,76.794,76.849,76.72,76.736,3510930000.0
2007-03-21 01:00:00,76.745,76.82,76.709,76.76,3972430000.0
2007-03-21 01:30:00,76.821,76.867,76.744,76.749,6754610000.0
2007-03-21 02:00:00,76.794,76.878,76.728,76.849,7134140000.0
2007-03-21 02:30:00,76.876,76.891,76.806,76.815,6289530000.0
2007-03-21 03:00:00,76.853,76.884,76.759,76.788,6029210000.0
2007-03-21 03:30:00,76.815,76.859,76.764,76.795,5523570000.0
2007-03-21 04:00:00,76.834,76.884,76.766,76.82,7060960000.0
2007-03-21 04:30:00,76.834,76.902,76.79,76.826,4659620000.0
2007-03-21 05:00:00,76.829,76.869,76.785,76.837,4079770000.0
2007-03-21 05:30:00,76.814,76.871,76.788,76.818,4302330000.0
2007-03-21 06:00:00,76.83,76.899,76.789,76.798,4027580000.0
2007-03-21 06:30:00,76.863,76.885,76.798,76.85,4913230000.0
2007-03-21 07:00:00,76.845,76.909,76.815,76.845,4794990000.0
2007-03-21 07:30:00,76.887,76.899,76.801,76.828,4472980000.0
2007-03-21 08:00:00,76.864,76.89,76.803,76.86,6738130000.0
2007-03-21 08:30:00,76.869,76.933,76.835,76.894,8658830000.0
2007-03-21 09:00:00,76.92,77.069,76.896,76.997,8934310000.0
2007-03-21 09:30:00,77.015,77.11,76.947,76.995,8092340000.0
2007-03-21 10:00:00,76.998,77.112,76.962,77.072,7876330000.0
2007-03-21 10:30:00,77.058,77.183,77.058,77.165,7246270000.0
2007-03-21 11:00:00,77.133,77.179,77.085,77.163,7011800000.0
2007-03-21 11:30:00,77.175,77.203,77.081,77.155,9441740000.0
2007-03-21 12:00:00,77.202,77.293,77.161,77.227,7327750000.0
2007-03-21 12:30:00,77.255,77.275,77.175,77.218,7346800000.0
2007-03-21 13:00:00,77.216,77.281,77.132,77.246,9098920000.0
2007-03-21 13:30:00,77.213,77.282,77.149,77.174,9715060000.0
2007-03-21 14:00:00,77.224,77.323,77.168,77.295,9209950000.0
2007-03-21 14:30:00,77.323,77.404,77.253,77.268,7124910000.0
2007-03-21 15:00:00,77.279,77.362,77.232,77.33,9191140000.0
2007-03-21 15:30:00,77.362,77.392,77.29,77.313,5950310000.0
2007-03-21 16:00:00,77.304,77.381,77.286,77.355,6939370000.0
2007-03-21 16:30:00,77.352,77.397,77.287,77.323,6115540000.0
2007-03-21 17:00:00,77.351,77.365,77.268,77.296,8233920000.0
2007-03-21 17:30:00,77.321,77.349,77.233,77.304,7611060000.0
2007-03-21 18:00:00,77.298,77.33,77.237,77.276,7120620000.0
2007-03-21 18:30:00,77.295,77.323,77.239,77.265,7095730000.0
2007-03-21 19:00:00,77.308,77.345,77.256,77.307,7406900000.0
2007-03-21 19:30:00,77.316,77.345,77.246,77.334,6647260000.0
2007-03-21 20:00:00,77.3,77.357,76.902,77.097,6735680000.0
2007-03-21 20:30:00,77.105,77.176,77.017,77.144,8660710000.0
2007-03-21 21:00:00,77.123,77.29,77.099,77.208,6853330000.0
2007-03-21 21:30:00,77.216,77.262,77.16,77.204,7705160000.0
2007-03-21 22:00:00,77.264,77.321,77.167,77.241,4913200000.0
2007-03-21 22:30:00,77.284,77.31,77.193,77.196,4805750000.0
2007-03-21 23:00:00,77.192,77.282,77.163,77.244,4361920000.0
2007-03-21 23:30:00,77.272,77.319,77.169,77.178,4573910000.0
2007-03-22 00:00:00,77.157,77.201,77.084,77.146,4980730000.0
2007-03-22 00:30:00,77.174,77.174,77.104,77.12,5793970000.0
2007-03-22 01:00:00,77.131,77.228,77.101,77.22,4941200000.0
2007-03-22 01:30:00,77.243,77.273,77.109,77.17,8652600000.0
2007-03-22 02:00:00,77.202,77.336,77.137,77.285,9044860000.0
2007-03-22 02:30:00,77.304,77.355,77.259,77.279,7491950000.0
2007-03-22 03:00:00,77.307,77.374,77.249,77.312,8124040000.0
2007-03-22 03:30:00,77.325,77.406,77.276,77.341,6045270000.0
2007-03-22 04:00:00,77.348,77.405,77.318,77.355,6561920000.0
2007-03-22 04:30:00,77.347,77.401,77.319,77.382,6363730000.0
2007-03-22 05:00:00,77.383,77.44,77.332,77.409,6447590000.0
2007-03-22 05:30:00,77.448,77.448,77.348,77.381,5013400000.0
2007-03-22 06:00:00,77.391,77.414,77.336,77.36,5591130000.0
2007-03-22 06:30:00,77.388,77.397,77.296,77.338,6787180000.0
2007-03-22 07:00:00,77.334,77.382,77.282,77.338,7789140000.0
2007-03-22 07:30:00,77.346,77.415,77.302,77.367,7281890000.0
2007-03-22 08:00:00,77.374,77.415,77.259,77.285,7975860000.0
2007-03-22 08:30:00,77.288,77.389,77.217,77.274,8310320000.0
2007-03-22 09:00:00,77.289,77.361,77.249,77.318,9232930000.0
2007-03-22 09:30:00,77.29,77.374,77.212,77.259,7924410000.0
2007-03-22 10:00:00,77.275,77.356,77.238,77.304,7411710000.0
2007-03-22 10:30:00,77.312,77.4,77.28,77.368,7324410000.0
2007-03-22 11:00:00,77.371,77.434,77.314,77.42,6588040000.0
2007-03-22 11:30:00,77.444,77.501,77.358,77.417,9168150000.0
2007-03-22 12:00:00,77.416,77.555,77.377,77.51,7550110000.0
2007-03-22 12:30:00,77.515,77.631,77.456,77.531,8158960000.0
2007-03-22 13:00:00,77.576,77.598,77.471,77.49,8810930000.0
2007-03-22 13:30:00,77.511,77.614,77.467,77.538,8989720000.0
2007-03-22 14:00:00,77.535,77.585,77.374,77.491,9372750000.0
2007-03-22 14:30:00,77.492,77.637,77.475,77.573,7399970000.0
2007-03-22 15:00:00,77.558,77.616,77.527,77.588,8020790000.0
2007-03-22 15:30:00,77.571,77.63,77.511,77.536,5796180000.0
2007-03-22 16:00:00,77.566,77.58,77.457,77.499,7570080000.0
2007-03-22 16:30:00,77.509,77.564,77.477,77.498,6472990000.0
2007-03-22 17:00:00,77.509,77.581,77.452,77.53,8906060000.0
2007-03-22 17:30:00,77.531,77.59,77.497,77.511,7607210000.0
2007-03-22 18:00:00,77.548,77.632,77.519,77.592,7915480000.0
2007-03-22 18:30:00,77.616,77.828,77.575,77.699,8541980000.0
2007-03-22 19:00:00,77.705,77.828,77.669,77.759,8332000000.0
2007-03-22 19:30:00,77.782,77.782,77.662,77.695,7383620000.0
2007-03-22 20:00:00,77.691,77.788,77.66,77.735,7558890000.0
2007-03-22 20:30:00,77.762,77.773,77.682,77.726,7136730000.0
2007-03-22 21:00:00,77.741,77.767,77.652,77.68,5693270000.0
2007-03-22 21:30:00,77.697,77.737,77.652,77.661,6542440000.0
2007-03-22 22:00:00,77.713,77.732,77.635,77.654,5258770000.0
2007-03-22 22:30:00,77.67,77.723,77.636,77.688,3720550000.0
2007-03-22 23:00:00,77.705,77.718,77.65,77.678,2126650000.0
2007-03-22 23:30:00,77.702,77.708,77.618,77.65,4421740000.0
2007-03-23 00:00:00,77.676,77.687,77.581,77.591,4144990000.0
2007-03-23 00:30:00,77.62,77.728,77.595,77.681,4788040000.0
2007-03-23 01:00:00,77.718,77.741,77.617,77.645,5273290000.0
2007-03-23 01:30:00,77.677,77.732,77.625,77.684,6070460000.0
2007-03-23 02:00:00,77.671,77.735,77.622,77.701,7988980000.0
2007-03-23 02:30:00,77.717,77.732,77.619,77.659,7664240000.0
2007-03-23 03:00:00,77.654,77.703,77.561,77.582,6697960000.0
2007-03-23 03:30:00,77.64,77.673,77.531,77.579,7190510000.0
2007-03-23 04:00:00,77.625,77.673,77.569,77.631,7345670000.0
2007-03-23 04:30:00,77.611,77.664,77.562,77.606,5058160000.0
2007-03-23 05:00:00,77.604,77.729,77.59,77.684,6338190000.0
2007-03-23 05:30:00,77.713,77.794,77.662,77.753,6709070000.0
2007-03-23 06:00:00,77.764,77.802,77.709,77.785,5814470000.0
2007-03-23 06:30:00,77.759,77.818,77.708,77.775,6925180000.0
2007-03-23 07:00:00,77.761,77.817,77.691,77.725,7757380000.0
2007-03-23 07:30:00,77.756,77.806,77.66,77.691,7866980000.0
2007-03-23 08:00:00,77.67,77.726,77.624,77.696,7923860000.0
2007-03-23 08:30:00,77.694,77.789,77.66,77.747,8861640000.0
2007-03-23 09:00:00,77.739,77.798,77.666,77.759,9378460000.0
2007-03-23 09:30:00,77.755,77.802,77.642,77.664,8154100000.0
2007-03-23 10:00:00,77.697,77.712,77.579,77.626,8718390000.0
2007-03-23 10:30:00,77.656,77.701,77.566,77.582,7738930000.0
2007-03-23 11:00:00,77.625,77.642,77.439,77.546,6783340000.0
2007-03-23 11:30:00,77.568,77.632,77.488,77.556,9136770000.0
2007-03-23 12:00:00,77.568,77.64,77.492,77.599,7132830000.0
2007-03-23 12:30:00,77.609,77.689,77.501,77.675,8890130000.0
2007-03-23 13:00:00,77.663,77.688,77.547,77.579,8847580000.0
2007-03-23 13:30:00,77.611,77.638,77.477,77.533,8828990000.0
2007-03-23 14:00:00,77.527,77.544,77.45,77.51,8343730000.0
2007-03-23 14:30:00,77.512,77.542,77.314,77.359,7008950000.0
2007-03-23 15:00:00,77.335,77.474,77.328,77.392,9276470000.0
2007-03-23 15:30:00,77.408,77.458,77.336,77.44,6087170000.0
2007-03-23 16:00:00,77.444,77.641,77.444,77.542,7777040000.0
2007-03-23 16:30:00,77.572,77.678,77.523,77.663,7167680000.0
2007-03-23 17:00:00,77.66,77.675,77.505,77.56,9546990000.0
2007-03-23 17:30:00,77.573,77.632,77.539,77.575,7773820000.0
2007-03-23 18:00:00,77.611,77.654,77.519,77.608,7302750000.0
2007-03-23 18:30:00,77.663,77.736,77.595,77.692,8427150000.0
2007-03-23 19:00:00,77.682,77.737,77.637,77.66,7963130000.0
2007-03-23 19:30:00,77.689,77.753,77.646,77.73,7489420000.0
2007-03-23 20:00:00,77.738,77.757,77.648,77.674,6778340000.0
2007-03-23 20:30:00,77.699,77.766,77.66,77.708,8496970000.0
2007-03-23 21:00:00,77.7,77.798,77.684,77.764,5982130000.0
2007-03-23 21:30:00,77.759,77.797,77.716,77.747,6273110000.0
2007-03-23 22:00:00,77.762,77.815,77.727,77.772,3629640000.0
2007-03-23 22:30:00,77.806,77.829,77.746,77.795,3443910000.0
2007-03-26 02:00:00,77.71,77.777,77.681,77.728,2984180000.0
2007-03-26 02:30:00,77.727,77.787,77.621,77.621,1836210000.0
2007-03-26 03:00:00,77.623,77.648,77.549,77.625,2158230000.0
2007-03-26 03:30:00,77.647,77.686,77.62,77.652,1797390000.0
2007-03-26 04:00:00,77.645,77.735,77.645,77.687,2064230000.0
2007-03-26 04:30:00,77.7,77.721,77.659,77.672,1799170000.0
2007-03-26 05:00:00,77.648,77.689,77.6,77.603,1694600000.0
2007-03-26 05:30:00,77.638,77.678,77.596,77.637,2002620000.0
2007-03-26 06:00:00,77.636,77.697,77.62,77.621,2783600000.0
2007-03-26 06:30:00,77.651,77.678,77.596,77.603,2265410000.0
2007-03-26 07:00:00,77.622,77.642,77.573,77.595,2883130000.0
2007-03-26 07:30:00,77.628,77.701,77.586,77.623,2556310000.0
2007-03-26 08:00:00,77.635,77.772,77.616,77.678,2617500000.0
2007-03-26 08:30:00,77.709,77.785,77.677,77.755,2888310000.0
2007-03-26 09:00:00,77.754,77.835,77.725,77.753,3004120000.0
2007-03-26 09:30:00,77.765,77.827,77.69,77.737,2750520000.0
2007-03-26 10:00:00,77.759,77.78,77.702,77.72,2625400000.0
2007-03-26 10:30:00,77.704,77.818,77.703,77.791,3060860000.0
2007-03-26 11:00:00,77.813,77.863,77.776,77.816,2284300000.0
2007-03-26 11:30:00,77.846,77.861,77.779,77.805,2423930000.0
2007-03-26 12:00:00,77.836,77.859,77.784,77.808,1892110000.0
2007-03-26 12:30:00,77.813,77.822,77.731,77.761,3233010000.0
2007-03-26 13:00:00,77.784,77.838,77.763,77.83,2442070000.0
2007-03-26 13:30:00,77.857,77.882,77.791,77.848,3093850000.0
2007-03-26 14:00:00,77.86,77.931,77.844,77.913,3236260000.0
2007-03-26 14:30:00,77.924,77.928,77.855,77.882,2970160000.0
2007-03-26 15:00:00,77.895,77.947,77.836,77.914,2865080000.0
2007-03-26 15:30:00,77.909,77.935,77.86,77.921,2601250000.0
2007-03-26 16:00:00,77.877,77.877,77.528,77.557,3037410000.0
2007-03-26 16:30:00,77.551,77.698,77.545,77.658,2222670000.0
2007-03-26 17:00:00,77.657,77.742,77.62,77.692,2545380000.0
2007-03-26 17:30:00,77.724,77.768,77.672,77.679,2994540000.0
2007-03-26 18:00:00,77.711,77.778,77.67,77.718,2730950000.0
2007-03-26 18:30:00,77.746,77.78,77.709,77.729,3043510000.0
2007-03-26 19:00:00,77.753,77.771,77.688,77.741,3066720000.0
2007-03-26 19:30:00,77.758,77.82,77.72,77.758,2703270000.0
2007-03-26 20:00:00,77.775,77.818,77.74,77.789,2535790000.0
2007-03-26 20:30:00,77.801,77.808,77.731,77.788,2831920000.0
2007-03-26 21:00:00,77.77,77.861,77.769,77.788,2321790000.0
2007-03-26 21:30:00,77.822,77.859,77.783,77.817,1783020000.0
2007-03-26 22:00:00,77.846,77.856,77.804,77.827,2294660000.0
2007-03-26 22:30:00,77.865,77.873,77.808,77.849,2014640000.0
2007-03-26 23:00:00,77.86,77.879,77.828,77.849,2071370000.0
2007-03-26 23:30:00,77.869,77.91,77.824,77.849,2518350000.0
2007-03-27 00:00:00,77.881,77.897,77.793,77.833,2443020000.0
2007-03-27 00:30:00,77.874,77.909,77.802,77.887,2704610000.0
2007-03-27 01:00:00,77.904,77.968,77.891,77.924,2627580000.0
2007-03-27 01:30:00,77.948,78.0,77.887,77.919,2989910000.0
2007-03-27 02:00:00,77.94,77.958,77.873,77.907,1564760000.0
2007-03-27 02:30:00,77.904,77.959,77.808,77.83,1705880000.0
2007-03-27 03:00:00,77.829,77.864,77.803,77.84,2008660000.0
2007-03-27 03:30:00,77.867,77.938,77.836,77.935,2266100000.0
2007-03-27 04:00:00,77.912,77.942,77.855,77.873,1561840000.0
2007-03-27 04:30:00,77.877,77.892,77.801,77.809,1903450000.0
2007-03-27 05:00:00,77.832,77.876,77.803,77.864,1692860000.0
2007-03-27 05:30:00,77.863,77.908,77.804,77.817,2387630000.0
2007-03-27 06:00:00,77.853,77.853,77.751,77.791,2410940000.0
2007-03-27 06:30:00,77.806,77.848,77.786,77.811,2056240000.0
2007-03-27 07:00:00,77.867,77.867,77.782,77.782,1777690000.0
2007-03-27 07:30:00,77.805,77.821,77.752,77.788,2684870000.0
2007-03-27 08:00:00,77.797,77.804,77.724,77.785,2890000000.0
2007-03-27 08:30:00,77.786,77.806,77.698,77.703,2838380000.0
2007-03-27 09:00:00,77.712,77.782,77.682,77.721,2932920000.0
2007-03-27 09:30:00,77.746,77.79,77.708,77.765,2631870000.0
2007-03-27 10:00:00,77.747,77.831,77.737,77.821,2640960000.0
2007-03-27 10:30:00,77.811,77.967,77.791,77.959,2517390000.0
2007-03-27 11:00:00,77.928,77.965,77.839,77.867,2369860000.0
2007-03-27 11:30:00,77.861,77.919,77.816,77.869,2988140000.0
2007-03-27 12:00:00,77.863,77.935,77.855,77.907,2604950000.0
2007-03-27 12:30:00,77.929,77.944,77.888,77.899,1861490000.0
2007-03-27 13:00:00,77.933,77.999,77.891,77.987,2600160000.0
2007-03-27 13:30:00,77.994,78.041,77.899,77.905,2850180000.0
2007-03-27 14:00:00,77.904,78.015,77.896,77.928,2826460000.0
2007-03-27 14:30:00,77.933,77.964,77.834,77.868,2307320000.0
2007-03-27 15:00:00,77.862,77.912,77.817,77.84,2004780000.0
2007-03-27 15:30:00,77.861,77.861,77.756,77.807,2604310000.0
2007-03-27 16:00:00,77.797,77.872,77.659,77.697,2709630000.0
2007-03-27 16:30:00,77.699,77.787,77.623,77.774,2524710000.0
2007-03-27 17:00:00,77.741,77.768,77.629,77.666,3044570000.0
2007-03-27 17:30:00,77.63,77.707,77.594,77.657,2985670000.0
2007-03-27 18:00:00,77.686,77.74,77.644,77.718,2478980000.0
2007-03-27 18:30:00,77.713,77.737,77.677,77.727,2384090000.0
2007-03-27 19:00:00,77.715,77.788,77.688,77.725,2549310000.0
2007-03-27 19:30:00,77.723,77.777,77.715,77.753,2368100000.0
2007-03-27 20:00:00,77.762,77.762,77.709,77.735,1550020000.0
2007-03-27 20:30:00,77.75,77.76,77.686,77.753,2722090000.0
2007-03-27 21:00:00,77.74,77.758,77.692,77.699,1682150000.0
2007-03-27 21:30:00,77.736,77.748,77.68,77.687,1939080000.0
2007-03-27 22:00:00,77.714,77.731,77.659,77.7,1687830000.0
2007-03-27 22:30:00,77.726,77.749,77.645,77.659,1681650000.0
2007-03-27 23:00:00,77.677,77.722,77.569,77.668,1658620000.0
2007-03-27 23:30:00,77.705,77.732,77.624,77.628,1491880000.0
2007-03-28 00:00:00,77.64,77.681,77.609,77.627,1492860000.0
2007-03-28 00:30:00,77.663,77.672,77.589,77.607,2007570000.0
2007-03-28 01:00:00,77.644,77.7,77.6,77.676,2171650000.0
2007-03-28 01:30:00,77.687,77.768,77.667,77.738,2793320000.0
2007-03-28 02:00:00,77.734,77.786,77.683,77.69,1546500000.0
2007-03-28 02:30:00,77.701,77.727,77.614,77.65,1952500000.0
2007-03-28 03:00:00,77.668,77.679,77.393,77.393,2106130000.0
2007-03-28 03:30:00,77.404,77.468,77.287,77.343,2404890000.0
2007-03-28 04:00:00,77.325,77.394,77.31,77.361,1988900000.0
2007-03-28 04:30:00,77.357,77.416,77.33,77.335,1707810000.0
2007-03-28 05:00:00,77.375,77.4,77.327,77.342,1353590000.0
2007-03-28 05:30:00,77.377,77.377,77.302,77.364,2573780000.0
2007-03-28 06:00:00,77.376,77.376,77.244,77.252,2440340000.0
2007-03-28 06:30:00,77.272,77.288,77.13,77.184,2497080000.0
2007-03-28 07:00:00,77.193,77.234,77.105,77.181,2206860000.0
2007-03-28 07:30:00,77.214,77.263,77.12,77.252,2612000000.0
2007-03-28 08:00:00,77.278,77.303,77.203,77.24,2815830000.0
2007-03-28 08:30:00,77.259,77.336,77.227,77.281,3102140000.0
2007-03-28 09:00:00,77.315,77.315,77.228,77.295,2996180000.0
2007-03-28 09:30:00,77.298,77.343,77.267,77.303,2511020000.0
2007-03-28 10:00:00,77.325,77.347,77.236,77.241,2654450000.0
2007-03-28 10:30:00,77.251,77.302,77.18,77.241,2611080000.0
2007-03-28 11:00:00,77.24,77.307,77.211,77.277,2263520000.0
2007-03-28 11:30:00,77.311,77.316,77.213,77.239,2910360000.0
2007-03-28 12:00:00,77.276,77.307,77.148,77.161,2771600000.0
2007-03-28 12:30:00,77.163,77.203,77.131,77.179,2189830000.0
2007-03-28 13:00:00,77.203,77.203,77.126,77.16,2560910000.0
2007-03-28 13:30:00,77.189,77.266,77.143,77.21,3193000000.0
2007-03-28 14:00:00,77.245,77.27,77.088,77.164,2753330000.0
2007-03-28 14:30:00,77.142,77.142,76.941,77.084,2311170000.0
2007-03-28 15:00:00,77.093,77.1,76.988,76.998,1981230000.0
2007-03-28 15:30:00,77.046,77.046,76.838,76.852,2627940000.0
2007-03-28 16:00:00,76.861,76.9,76.794,76.855,2702570000.0
2007-03-28 16:30:00,76.892,76.914,76.586,76.645,2536910000.0
2007-03-28 17:00:00,76.606,76.825,76.584,76.806,3082130000.0
2007-03-28 17:30:00,76.843,76.949,76.829,76.927,3016060000.0
2007-03-28 18:00:00,76.919,77.002,76.889,76.942,3039360000.0
2007-03-28 18:30:00,76.932,77.021,76.909,76.995,2686820000.0
2007-03-28 19:00:00,76.974,76.996,76.864,76.884,2814410000.0
2007-03-28 19:30:00,76.895,76.982,76.848,76.907,2517480000.0
2007-03-28 20:00:00,76.936,76.963,76.862,76.888,2224760000.0
2007-03-28 20:30:00,76.887,76.949,76.886,76.913,2614950000.0
2007-03-28 21:00:00,76.931,76.98,76.887,76.956,1914440000.0
2007-03-28 21:30:00,76.95,76.997,76.864,76.887,2144930000.0
2007-03-28 22:00:00,76.878,76.937,76.847,76.887,1175620000.0
2007-03-28 22:30:00,76.923,76.967,76.854,76.888,1594400000.0
2007-03-28 23:00:00,76.88,76.949,76.875,76.908,1488810000.0
2007-03-28 23:30:00,76.946,76.958,76.881,76.924,1864000000.0
2007-03-29 00:00:00,76.964,76.973,76.91,76.921,1790900000.0
2007-03-29 00:30:00,76.951,76.951,76.872,76.887,2093600000.0
2007-03-29 01:00:00,76.904,76.97,76.89,76.921,1756070000.0
2007-03-29 01:30:00,76.946,76.977,76.901,76.962,2399340000.0
2007-03-29 02:00:00,76.966,77.091,76.958,77.0,2052710000.0
2007-03-29 02:30:00,77.016,77.024,76.778,76.834,2088490000.0
2007-03-29 03:00:00,76.862,76.969,76.849,76.954,2200230000.0
2007-03-29 03:30:00,76.984,77.05,76.934,77.02,2377600000.0
2007-03-29 04:00:00,76.99,77.051,76.978,77.011,1859650000.0
2007-03-29 04:30:00,77.038,77.079,76.996,77.047,1439800000.0
2007-03-29 05:00:00,77.051,77.158,77.026,77.122,1849120000.0
2007-03-29 05:30:00,77.127,77.239,77.081,77.216,2520350000.0
2007-03-29 06:00:00,77.203,77.235,77.137,77.201,2201150000.0
2007-03-29 06:30:00,77.211,77.223,77.103,77.162,2447230000.0
2007-03-29 07:00:00,77.194,77.241,77.156,77.172,1944660000.0
2007-03-29 07:30:00,77.197,77.215,77.105,77.145,2694450000.0
2007-03-29 08:00:00,77.138,77.292,77.138,77.268,2933360000.0
2007-03-29 08:30:00,77.265,77.335,77.222,77.32,2963140000.0
2007-03-29 09:00:00,77.333,77.394,77.248,77.371,2801030000.0
2007-03-29 09:30:00,77.375,77.442,77.293,77.37,2753400000.0
2007-03-29 10:00:00,77.362,77.435,77.335,77.343,2658510000.0
2007-03-29 10:30:00,77.381,77.388,77.305,77.334,2400350000.0
2007-03-29 11:00:00,77.35,77.413,77.323,77.398,2095480000.0
2007-03-29 11:30:00,77.404,77.492,77.369,77.437,2967950000.0
2007-03-29 12:00:00,77.455,77.488,77.369,77.395,2834110000.0
2007-03-29 12:30:00,77.402,77.43,77.3,77.347,2267360000.0
2007-03-29 13:00:00,77.375,77.415,77.242,77.329,2550040000.0
2007-03-29 13:30:00,77.337,77.339,77.219,77.278,3031650000.0
2007-03-29 14:00:00,77.244,77.345,77.231,77.29,2821150000.0
2007-03-29 14:30:00,77.317,77.549,77.315,77.491,2392850000.0
2007-03-29 15:00:00,77.5,77.542,77.443,77.532,2008080000.0
2007-03-29 15:30:00,77.523,77.582,77.472,77.533,2704830000.0
2007-03-29 16:00:00,77.547,77.672,77.54,77.577,2645130000.0
2007-03-29 16:30:00,77.589,77.676,77.582,77.644,2372170000.0
2007-03-29 17:00:00,77.664,77.683,77.59,77.628,2511360000.0
2007-03-29 17:30:00,77.673,77.694,77.533,77.54,2908120000.0
2007-03-29 18:00:00,77.553,77.594,77.466,77.475,3056500000.0
2007-03-29 18:30:00,77.502,77.652,77.473,77.623,2892950000.0
2007-03-29 19:00:00,77.611,77.683,77.585,77.638,3016900000.0
2007-03-29 19:30:00,77.662,77.793,77.635,77.738,2544270000.0
2007-03-29 20:00:00,77.724,77.745,77.664,77.704,2209730000.0
2007-03-29 20:30:00,77.729,77.729,77.657,77.715,2138540000.0
2007-03-29 21:00:00,77.722,77.731,77.669,77.687,1851540000.0
2007-03-29 21:30:00,77.721,77.721,77.658,77.707,1629140000.0
2007-03-29 22:00:00,77.724,77.724,77.668,77.679,1885180000.0
2007-03-29 22:30:00,77.673,77.757,77.67,77.733,1273260000.0
2007-03-29 23:00:00,77.743,77.75,77.684,77.712,1174510000.0
2007-03-29 23:30:00,77.735,77.786,77.718,77.738,1512600000.0
2007-03-30 00:00:00,77.763,77.763,77.671,77.69,1698650000.0
2007-03-30 00:30:00,77.716,77.75,77.639,77.709,1655910000.0
2007-03-30 01:00:00,77.734,77.774,77.666,77.754,2020480000.0
2007-03-30 01:30:00,77.753,77.852,77.746,77.81,2782600000.0
2007-03-30 02:00:00,77.804,77.896,77.743,77.747,2013950000.0
2007-03-30 02:30:00,77.756,77.848,77.634,77.717,2076370000.0
2007-03-30 03:00:00,77.713,77.745,77.581,77.596,2048860000.0
2007-03-30 03:30:00,77.598,77.627,77.515,77.58,2359100000.0
2007-03-30 04:00:00,77.576,77.587,77.397,77.452,1950940000.0
2007-03-30 04:30:00,77.461,77.526,77.444,77.516,1696520000.0
2007-03-30 05:00:00,77.495,77.556,77.481,77.491,1605750000.0
2007-03-30 05:30:00,77.514,77.613,77.478,77.59,2362720000.0
2007-03-30 06:00:00,77.582,77.64,77.555,77.626,2413350000.0
2007-03-30 06:30:00,77.638,77.687,77.612,77.653,2198680000.0
2007-03-30 07:00:00,77.673,77.7,77.638,77.672,2114580000.0
2007-03-30 07:30:00,77.651,77.68,77.506,77.53,2580780000.0
2007-03-30 08:00:00,77.549,77.599,77.504,77.566,2773730000.0
2007-03-30 08:30:00,77.561,77.67,77.561,77.646,2657770000.0
2007-03-30 09:00:00,77.688,77.743,77.6,77.721,2929070000.0
2007-03-30 09:30:00,77.726,77.77,77.682,77.728,2607190000.0
2007-03-30 10:00:00,77.774,77.834,77.685,77.815,2722360000.0
2007-03-30 10:30:00,77.824,77.844,77.717,77.778,2397760000.0
2007-03-30 11:00:00,77.791,77.832,77.748,77.758,2040800000.0
2007-03-30 11:30:00,77.786,77.821,77.733,77.759,2362880000.0
2007-03-30 12:00:00,77.785,77.821,77.672,77.685,2836190000.0
2007-03-30 12:30:00,77.706,77.793,77.666,77.743,2360180000.0
2007-03-30 13:00:00,77.764,77.824,77.734,77.784,2669640000.0
2007-03-30 13:30:00,77.788,77.831,77.715,77.765,3066810000.0
2007-03-30 14:00:00,77.777,77.818,77.714,77.752,2955920000.0
2007-03-30 14:30:00,77.759,77.984,77.758,77.836,2328180000.0
2007-03-30 15:00:00,77.875,77.944,77.819,77.845,1930110000.0
2007-03-30 15:30:00,77.818,77.939,77.802,77.874,2638380000.0
2007-03-30 16:00:00,77.899,77.98,77.848,77.959,2716680000.0
2007-03-30 16:30:00,77.926,77.968,77.701,77.716,2546220000.0
2007-03-30 17:00:00,77.702,77.816,77.356,77.385,3069570000.0
2007-03-30 17:30:00,77.403,77.54,77.251,77.429,3027370000.0
2007-03-30 18:00:00,77.452,77.486,77.246,77.424,3040730000.0
2007-03-30 18:30:00,77.418,77.518,77.398,77.482,2798310000.0
2007-03-30 19:00:00,77.501,77.527,77.439,77.514,2696840000.0
2007-03-30 19:30:00,77.513,77.53,77.462,77.526,2338800000.0
2007-03-30 20:00:00,77.534,77.578,77.502,77.566,2131640000.0
2007-03-30 20:30:00,77.615,77.627,77.536,77.599,2762410000.0
2007-03-30 21:00:00,77.576,77.684,77.548,77.633,2234440000.0
2007-03-30 21:30:00,77.651,77.678,77.602,77.609,1901300000.0
2007-03-30 22:00:00,77.62,77.643,77.575,77.591,1639350000.0
2007-03-30 22:30:00,77.627,77.627,77.566,77.587,1487490000.0
2007-04-02 02:00:00,77.59,77.73,77.564,77.656,2880830000.0
2007-04-02 02:30:00,77.691,77.729,77.62,77.659,2435060000.0
2007-04-02 03:00:00,77.675,77.686,77.496,77.559,2329660000.0
2007-04-02 03:30:00,77.587,77.648,77.496,77.545,2110210000.0
2007-04-02 04:00:00,77.552,77.594,77.506,77.579,2206330000.0
2007-04-02 04:30:00,77.609,77.63,77.561,77.614,1812650000.0
2007-04-02 05:00:00,77.659,77.677,77.568,77.595,1802780000.0
2007-04-02 05:30:00,77.612,77.647,77.574,77.59,2063680000.0
2007-04-02 06:00:00,77.623,77.644,77.563,77.588,2639120000.0
2007-04-02 06:30:00,77.605,77.615,77.508,77.571,2501520000.0
2007-04-02 07:00:00,77.557,77.609,77.511,77.564,2787180000.0
2007-04-02 07:30:00,77.594,77.602,77.474,77.519,2315000000.0
2007-04-02 08:00:00,77.497,77.528,77.442,77.475,2536800000.0
2007-04-02 08:30:00,77.518,77.524,77.404,77.517,3040660000.0
2007-04-02 09:00:00,77.515,77.545,77.448,77.45,2895940000.0
2007-04-02 09:30:00,77.461,77.57,77.452,77.553,3113640000.0
2007-04-02 10:00:00,77.556,77.581,77.522,77.537,2900230000.0
2007-04-02 10:30:00,77.544,77.631,77.524,77.621,2863730000.0
2007-04-02 11:00:00,77.637,77.65,77.57,77.57,2432320000.0
2007-04-02 11:30:00,77.584,77.632,77.554,77.557,2740480000.0
2007-04-02 12:00:00,77.548,77.612,77.519,77.519,2665570000.0
2007-04-02 12:30:00,77.529,77.562,77.483,77.51,1880220000.0
2007-04-02 13:00:00,77.502,77.546,77.478,77.516,2274090000.0
2007-04-02 13:30:00,77.549,77.574,77.444,77.523,2878590000.0
2007-04-02 14:00:00,77.506,77.542,77.464,77.496,3129650000.0
2007-04-02 14:30:00,77.487,77.526,77.434,77.445,2694300000.0
2007-04-02 15:00:00,77.474,77.514,77.443,77.498,2301950000.0
2007-04-02 15:30:00,77.508,77.536,77.417,77.473,3093660000.0
2007-04-02 16:00:00,77.469,77.483,77.353,77.406,2938640000.0
2007-04-02 16:30:00,77.421,77.49,77.293,77.426,2309240000.0
2007-04-02 17:00:00,77.422,77.452,77.342,77.421,2525870000.0
2007-04-02 17:30:00,77.403,77.422,77.316,77.328,2679400000.0
2007-04-02 18:00:00,77.331,77.392,77.32,77.361,2677200000.0
2007-04-02 18:30:00,77.366,77.433,77.35,77.376,2979580000.0
2007-04-02 19:00:00,77.414,77.5,77.386,77.441,3010040000.0
2007-04-02 19:30:00,77.443,77.505,77.422,77.484,2883890000.0
2007-04-02 20:00:00,77.53,77.534,77.425,77.485,2644670000.0
2007-04-02 20:30:00,77.499,77.518,77.45,77.481,2222110000.0
2007-04-02 21:00:00,77.493,77.525,77.449,77.504,2380280000.0
2007-04-02 21:30:00,77.507,77.529,77.437,77.505,2346580000.0
2007-04-02 22:00:00,77.539,77.539,77.464,77.483,2557040000.0
2007-04-02 22:30:00,77.513,77.538,77.477,77.509,1632790000.0
2007-04-02 23:00:00,77.537,77.55,77.497,77.514,1736410000.0
2007-04-02 23:30:00,77.555,77.555,77.466,77.531,1788050000.0
2007-04-03 00:00:00,77.506,77.521,77.409,77.412,2284220000.0
2007-04-03 00:30:00,77.457,77.458,77.368,77.4,2044590000.0
2007-04-03 01:00:00,77.429,77.447,77.377,77.444,1951770000.0
2007-04-03 01:30:00,77.487,77.53,77.45,77.526,1959790000.0
2007-04-03 02:00:00,77.521,77.578,77.461,77.491,1821530000.0
2007-04-03 02:30:00,77.527,77.529,77.431,77.468,2362920000.0
2007-04-03 03:00:00,77.461,77.488,77.43,77.467,1229500000.0
2007-04-03 03:30:00,77.481,77.552,77.466,77.54,2011980000.0
2007-04-03 04:00:00,77.531,77.572,77.494,77.526,1869660000.0
2007-04-03 04:30:00,77.545,77.57,77.502,77.536,2084270000.0
2007-04-03 05:00:00,77.568,77.608,77.523,77.596,1491080000.0
2007-04-03 05:30:00,77.609,77.662,77.568,77.638,1201480000.0
2007-04-03 06:00:00,77.645,77.673,77.583,77.63,1256300000.0
2007-04-03 06:30:00,77.627,77.726,77.624,77.69,1740650000.0
2007-04-03 07:00:00,77.704,77.773,77.653,77.728,1679150000.0
2007-04-03 07:30:00,77.752,77.832,77.715,77.802,2364250000.0
2007-04-03 08:00:00,77.813,77.891,77.794,77.862,1516790000.0
2007-04-03 08:30:00,77.834,77.893,77.789,77.867,1985710000.0
2007-04-03 09:00:00,77.901,77.924,77.828,77.875,2067120000.0
2007-04-03 09:30:00,77.87,78.081,77.854,78.053,1699670000.0
2007-04-03 10:00:00,78.061,78.085,77.999,78.019,2326180000.0
2007-04-03 10:30:00,78.053,78.058,77.961,77.995,2575200000.0
2007-04-03 11:00:00,78.022,78.179,77.995,78.115,2238530000.0
2007-04-03 11:30:00,78.105,78.141,78.029,78.067,2965450000.0
2007-04-03 12:00:00,78.08,78.144,78.071,78.093,2979090000.0
2007-04-03 12:30:00,78.116,78.149,78.057,78.065,2670010000.0
2007-04-03 13:00:00,78.064,78.098,78.024,78.054,2172400000.0
2007-04-03 13:30:00,78.077,78.113,78.037,78.05,2329810000.0
2007-04-03 14:00:00,78.041,78.198,78.041,78.144,2984450000.0
2007-04-03 14:30:00,78.176,78.176,78.075,78.075,2140810000.0
2007-04-03 15:00:00,78.098,78.125,78.031,78.085,1862740000.0
2007-04-03 15:30:00,78.043,78.109,78.043,78.061,2405350000.0
2007-04-03 16:00:00,78.072,78.151,78.059,78.113,2613400000.0
2007-04-03 16:30:00,78.1,78.182,78.08,78.162,2447630000.0
2007-04-03 17:00:00,78.176,78.186,78.125,78.163,2530590000.0
2007-04-03 17:30:00,78.143,78.243,78.129,78.191,2263150000.0
2007-04-03 18:00:00,78.215,78.234,78.163,78.18,1971960000.0
2007-04-03 18:30:00,78.158,78.233,78.138,78.192,2295280000.0
2007-04-03 19:00:00,78.223,78.259,78.159,78.209,1718800000.0
2007-04-03 19:30:00,78.206,78.252,78.152,78.231,2133590000.0
2007-04-03 20:00:00,78.197,78.239,78.131,78.181,1944110000.0
2007-04-03 20:30:00,78.193,78.238,78.146,78.176,2071360000.0
2007-04-03 21:00:00,78.183,78.247,78.175,78.189,1412810000.0
2007-04-03 21:30:00,78.236,78.279,78.193,78.228,1789900000.0
2007-04-03 22:00:00,78.255,78.288,78.225,78.237,1067810000.0
2007-04-03 22:30:00,78.266,78.267,78.207,78.227,1124880000.0
2007-04-03 23:00:00,78.223,78.286,78.207,78.237,1053370000.0
2007-04-03 23:30:00,78.225,78.26,78.198,78.205,1238030000.0
2007-04-04 00:00:00,78.211,78.234,78.127,78.167,1467790000.0
2007-04-04 00:30:00,78.189,78.214,78.151,78.16,1401920000.0
2007-04-04 01:00:00,78.171,78.209,78.125,78.153,1238660000.0
2007-04-04 01:30:00,78.184,78.257,78.129,78.223,2308700000.0
2007-04-04 02:00:00,78.236,78.258,78.107,78.115,2112100000.0
2007-04-04 02:30:00,78.11,78.237,78.11,78.22,2303050000.0
2007-04-04 03:00:00,78.235,78.266,78.172,78.177,1388300000.0
2007-04-04 03:30:00,78.21,78.226,78.139,78.177,2360930000.0
2007-04-04 04:00:00,78.184,78.249,78.166,78.168,2017080000.0
2007-04-04 04:30:00,78.215,78.216,78.152,78.181,1844030000.0
2007-04-04 05:00:00,78.24,78.303,78.18,78.268,1624560000.0
2007-04-04 05:30:00,78.286,78.322,78.254,78.29,1244010000.0
2007-04-04 06:00:00,78.3,78.34,78.24,78.272,1529310000.0
2007-04-04 06:30:00,78.283,78.374,78.276,78.354,1723780000.0
2007-04-04 07:00:00,78.341,78.372,78.294,78.314,1438690000.0
2007-04-04 07:30:00,78.332,78.401,78.311,78.367,2623440000.0
2007-04-04 08:00:00,78.348,78.39,78.282,78.351,1596030000.0
2007-04-04 08:30:00,78.407,78.441,78.321,78.392,1859000000.0
2007-04-04 09:00:00,78.385,78.418,78.283,78.308,1986110000.0
2007-04-04 09:30:00,78.345,78.385,78.284,78.352,1658190000.0
2007-04-04 10:00:00,78.359,78.371,78.219,78.276,2319640000.0
2007-04-04 10:30:00,78.3,78.401,78.271,78.354,2503740000.0
2007-04-04 11:00:00,78.363,78.424,78.313,78.392,2153140000.0
2007-04-04 11:30:00,78.418,78.51,78.37,78.479,3112020000.0
2007-04-04 12:00:00,78.491,78.543,78.401,78.423,3022020000.0
2007-04-04 12:30:00,78.46,78.496,78.421,78.446,2823910000.0
2007-04-04 13:00:00,78.462,78.549,78.371,78.47,2257020000.0
2007-04-04 13:30:00,78.509,78.509,78.403,78.428,2166490000.0
2007-04-04 14:00:00,78.418,78.505,78.384,78.42,3044760000.0
2007-04-04 14:30:00,78.426,78.452,78.374,78.397,2388970000.0
2007-04-04 15:00:00,78.399,78.447,78.332,78.347,1826710000.0
2007-04-04 15:30:00,78.361,78.429,78.314,78.374,2582630000.0
2007-04-04 16:00:00,78.395,78.4,78.272,78.328,2660340000.0
2007-04-04 16:30:00,78.377,78.377,78.193,78.233,2457330000.0
2007-04-04 17:00:00,78.233,78.342,78.205,78.286,2703570000.0
2007-04-04 17:30:00,78.304,78.352,78.289,78.33,2289120000.0
2007-04-04 18:00:00,78.325,78.433,78.313,78.396,2544570000.0
2007-04-04 18:30:00,78.394,78.445,78.375,78.39,2511230000.0
2007-04-04 19:00:00,78.426,78.426,78.315,78.347,1821080000.0
2007-04-04 19:30:00,78.388,78.398,78.334,78.366,1754400000.0
2007-04-04 20:00:00,78.359,78.413,78.285,78.319,1392090000.0
2007-04-04 20:30:00,78.375,78.379,78.298,78.298,1939210000.0
2007-04-04 21:00:00,78.314,78.361,78.29,78.319,1483210000.0
2007-04-04 21:30:00,78.358,78.377,78.313,78.336,1803880000.0
2007-04-04 22:00:00,78.335,78.377,78.317,78.346,1008220000.0
2007-04-04 22:30:00,78.373,78.383,78.306,78.348,1394150000.0
2007-04-04 23:00:00,78.313,78.367,78.286,78.288,1235160000.0
2007-04-04 23:30:00,78.307,78.364,78.275,78.298,911170000.0
2007-04-05 00:00:00,78.293,78.391,78.293,78.338,1039680000.0
2007-04-05 00:30:00,78.356,78.378,78.327,78.367,1892320000.0
2007-04-05 01:00:00,78.361,78.399,78.3,78.327,1620120000.0
2007-04-05 01:30:00,78.368,78.368,78.287,78.292,2025260000.0
2007-04-05 02:00:00,78.319,78.333,78.24,78.25,2099080000.0
2007-04-05 02:30:00,78.286,78.333,78.253,78.309,2192140000.0
2007-04-05 03:00:00,78.336,78.396,78.303,78.351,1335890000.0
2007-04-05 03:30:00,78.385,78.388,78.305,78.339,2056940000.0
2007-04-05 04:00:00,78.341,78.382,78.239,78.275,2115980000.0
2007-04-05 04:30:00,78.254,78.368,78.217,78.335,1931820000.0
2007-04-05 05:00:00,78.358,78.368,78.305,78.325,1645390000.0
2007-04-05 05:30:00,78.316,78.398,78.316,78.339,1062970000.0
2007-04-05 06:00:00,78.353,78.428,78.332,78.389,1466210000.0
2007-04-05 06:30:00,78.424,78.442,78.346,78.354,1750920000.0
2007-04-05 07:00:00,78.365,78.405,78.305,78.335,1646380000.0
2007-04-05 07:30:00,78.356,78.435,78.288,78.372,2676250000.0
2007-04-05 08:00:00,78.369,78.436,78.365,78.376,1157000000.0
2007-04-05 08:30:00,78.413,78.449,78.339,78.422,1769570000.0
2007-04-05 09:00:00,78.4,78.436,78.355,78.396,1870130000.0
2007-04-05 09:30:00,78.425,78.425,78.302,78.36,1568850000.0
2007-04-05 10:00:00,78.377,78.463,78.339,78.438,2228980000.0
2007-04-05 10:30:00,78.42,78.438,78.347,78.361,2232180000.0
2007-04-05 11:00:00,78.391,78.432,78.308,78.371,2253520000.0
2007-04-05 11:30:00,78.384,78.417,78.301,78.327,3046750000.0
2007-04-05 12:00:00,78.356,78.423,78.33,78.4,2674970000.0
2007-04-05 12:30:00,78.426,78.479,78.387,78.416,2751470000.0
2007-04-05 13:00:00,78.438,78.444,78.342,78.405,2310270000.0
2007-04-05 13:30:00,78.401,78.448,78.391,78.429,2284270000.0
2007-04-05 14:00:00,78.436,78.493,78.412,78.49,3104130000.0
2007-04-05 14:30:00,78.489,78.527,78.378,78.419,2009730000.0
2007-04-05 15:00:00,78.437,78.441,78.249,78.274,1931250000.0
2007-04-05 15:30:00,78.288,78.35,78.23,78.289,2651390000.0
2007-04-05 16:00:00,78.308,78.365,78.258,78.311,2613510000.0
2007-04-05 16:30:00,78.325,78.387,78.294,78.314,2356090000.0
2007-04-05 17:00:00,78.301,78.386,78.265,78.336,2731680000.0
2007-04-05 17:30:00,78.345,78.4,78.308,78.353,2160240000.0
2007-04-05 18:00:00,78.362,78.428,78.356,78.406,2470340000.0
2007-04-05 18:30:00,78.446,78.476,78.399,78.445,2007060000.0
2007-04-05 19:00:00,78.443,78.499,78.398,78.422,1871340000.0
2007-04-05 19:30:00,78.449,78.452,78.313,78.395,1806880000.0
2007-04-05 20:00:00,78.404,78.405,78.338,78.379,1465120000.0
2007-04-05 20:30:00,78.398,78.435,78.359,78.38,1832610000.0
2007-04-05 21:00:00,78.371,78.418,78.354,78.369,1638120000.0
2007-04-05 21:30:00,78.413,78.466,78.369,78.437,1396480000.0
2007-04-05 22:00:00,78.431,78.502,78.417,78.452,779680000.0
2007-04-05 22:30:00,78.449,78.464,78.399,78.412,1004970000.0
2007-04-05 23:00:00,78.43,78.486,78.407,78.418,1419280000.0
2007-04-05 23:30:00,78.432,78.474,78.404,78.416,903050000.0
2007-04-06 00:00:00,78.437,78.474,78.402,78.417,944030000.0
2007-04-06 00:30:00,78.414,78.476,78.397,78.398,1184790000.0
2007-04-06 01:00:00,78.437,78.468,78.399,78.418,1056430000.0
2007-04-06 01:30:00,78.448,78.49,78.395,78.443,2052230000.0
2007-04-06 02:00:00,78.461,78.508,78.43,78.458,1586900000.0
2007-04-06 02:30:00,78.472,78.512,78.42,78.48,2397530000.0
2007-04-06 03:00:00,78.518,78.525,78.452,78.469,1370310000.0
2007-04-06 03:30:00,78.498,78.499,78.432,78.461,1902270000.0
2007-04-06 04:00:00,78.507,78.52,78.46,78.499,1606980000.0
2007-04-06 04:30:00,78.507,78.529,78.465,78.493,1434560000.0
2007-04-06 05:00:00,78.516,78.545,78.47,78.487,1650090000.0
2007-04-06 05:30:00,78.501,78.579,78.48,78.536,1173470000.0
2007-04-06 06:00:00,78.569,78.569,78.488,78.501,1275620000.0
2007-04-06 06:30:00,78.538,78.583,78.488,78.517,1454420000.0
2007-04-06 07:00:00,78.564,78.577,78.503,78.536,1505530000.0
2007-04-06 07:30:00,78.545,78.552,78.463,78.527,2469820000.0
2007-04-06 08:00:00,78.541,78.541,78.453,78.495,1356560000.0
2007-04-06 08:30:00,78.472,78.519,78.419,78.429,1432470000.0
2007-04-06 09:00:00,78.474,78.5,78.407,78.426,1431590000.0
2007-04-06 09:30:00,78.448,78.51,78.414,78.485,1538610000.0
2007-04-06 10:00:00,78.455,78.499,78.424,78.439,1481620000.0
2007-04-06 10:30:00,78.479,78.496,78.424,78.454,2179500000.0
2007-04-06 11:00:00,78.483,78.529,78.435,78.464,1629590000.0
2007-04-06 11:30:00,78.476,78.508,78.431,78.498,1771750000.0
2007-04-06 12:00:00,78.463,78.508,78.437,78.449,1826310000.0
2007-04-06 12:30:00,78.463,78.497,78.439,78.49,1826200000.0
2007-04-06 13:00:00,78.485,78.513,78.45,78.491,1712580000.0
2007-04-06 13:30:00,78.495,78.526,78.461,78.512,1567260000.0
2007-04-06 14:00:00,78.489,78.554,78.457,78.492,2956940000.0
2007-04-06 14:30:00,78.508,78.849,78.508,78.71,2398560000.0
2007-04-06 15:00:00,78.715,78.79,78.707,78.75,1762360000.0
2007-04-06 15:30:00,78.786,78.831,78.737,78.803,2601680000.0
2007-04-06 16:00:00,78.825,78.825,78.757,78.759,2287570000.0
2007-04-06 16:30:00,78.754,78.825,78.732,78.774,1623370000.0
2007-04-06 17:00:00,78.797,78.797,78.714,78.719,2305730000.0
2007-04-06 17:30:00,78.766,78.782,78.717,78.746,1281830000.0
2007-04-06 18:00:00,78.796,78.803,78.734,78.782,1909800000.0
2007-04-06 18:30:00,78.787,78.809,78.726,78.747,1928400000.0
2007-04-06 19:00:00,78.764,78.808,78.73,78.795,1377200000.0
2007-04-06 19:30:00,78.788,78.808,78.73,78.774,1170750000.0
2007-04-06 20:00:00,78.79,78.808,78.722,78.772,1130440000.0
2007-04-06 20:30:00,78.785,78.836,78.739,78.762,1326690000.0
2007-04-06 21:00:00,78.788,78.798,78.724,78.73,1163410000.0
2007-04-06 21:30:00,78.781,78.781,78.687,78.69,1492330000.0
2007-04-06 22:00:00,78.737,78.746,78.658,78.658,1039960000.0
2007-04-06 22:30:00,78.703,78.727,78.662,78.699,1074730000.0
2007-04-09 02:00:00,78.8,78.812,78.738,78.789,2493560000.0
2007-04-09 02:30:00,78.805,78.873,78.79,78.811,1517610000.0
2007-04-09 03:00:00,78.83,78.838,78.764,78.804,2053040000.0
2007-04-09 03:30:00,78.825,78.846,78.775,78.809,1629180000.0
2007-04-09 04:00:00,78.818,78.858,78.792,78.833,1355410000.0
2007-04-09 04:30:00,78.87,78.87,78.786,78.84,1475290000.0
2007-04-09 05:00:00,78.851,78.908,78.819,78.85,1699690000.0
2007-04-09 05:30:00,78.859,78.906,78.832,78.901,1203420000.0
2007-04-09 06:00:00,78.864,78.894,78.819,78.86,1993360000.0
2007-04-09 06:30:00,78.859,78.88,78.801,78.843,1980140000.0
2007-04-09 07:00:00,78.861,78.869,78.79,78.832,2164870000.0
2007-04-09 07:30:00,78.84,78.869,78.773,78.808,2046020000.0
2007-04-09 08:00:00,78.819,78.879,78.786,78.827,2343830000.0
2007-04-09 08:30:00,78.835,78.917,78.794,78.892,1910540000.0
2007-04-09 09:00:00,78.902,78.923,78.835,78.855,2458460000.0
2007-04-09 09:30:00,78.876,78.888,78.824,78.844,2616030000.0
2007-04-09 10:00:00,78.847,78.908,78.838,78.865,2369000000.0
2007-04-09 10:30:00,78.85,78.899,78.802,78.836,2755670000.0
2007-04-09 11:00:00,78.894,78.896,78.802,78.831,2432430000.0
2007-04-09 11:30:00,78.857,78.88,78.778,78.869,2586750000.0
2007-04-09 12:00:00,78.815,78.88,78.798,78.808,2602620000.0
2007-04-09 12:30:00,78.848,78.912,78.819,78.88,1754990000.0
2007-04-09 13:00:00,78.862,78.93,78.847,78.896,2363700000.0
2007-04-09 13:30:00,78.906,78.916,78.817,78.856,3014990000.0
2007-04-09 14:00:00,78.867,78.89,78.809,78.847,2284270000.0
2007-04-09 14:30:00,78.85,78.863,78.742,78.773,2238020000.0
2007-04-09 15:00:00,78.782,78.818,78.737,78.804,2965980000.0
2007-04-09 15:30:00,78.81,78.86,78.764,78.851,2931630000.0
2007-04-09 16:00:00,78.876,78.899,78.8,78.812,3106630000.0
2007-04-09 16:30:00,78.852,78.86,78.752,78.756,2286080000.0
2007-04-09 17:00:00,78.771,78.808,78.758,78.76,2631480000.0
2007-04-09 17:30:00,78.797,78.799,78.738,78.784,2327810000.0
2007-04-09 18:00:00,78.781,78.809,78.745,78.767,1494360000.0
2007-04-09 18:30:00,78.791,78.859,78.764,78.827,1983900000.0
2007-04-09 19:00:00,78.835,78.84,78.786,78.829,1809270000.0
2007-04-09 19:30:00,78.817,78.83,78.781,78.793,1409390000.0
2007-04-09 20:00:00,78.828,78.828,78.717,78.735,2632790000.0
2007-04-09 20:30:00,78.757,78.784,78.722,78.752,1534190000.0
2007-04-09 21:00:00,78.761,78.778,78.721,78.743,1702620000.0
2007-04-09 21:30:00,78.753,78.794,78.723,78.76,1352710000.0
2007-04-09 22:00:00,78.76,78.799,78.75,78.781,1222330000.0
2007-04-09 22:30:00,78.798,78.809,78.748,78.796,1752100000.0
2007-04-09 23:00:00,78.81,78.843,78.78,78.79,2138520000.0
2007-04-09 23:30:00,78.824,78.839,78.773,78.781,2000080000.0
2007-04-10 00:00:00,78.819,78.825,78.767,78.803,2271130000.0
2007-04-10 00:30:00,78.807,78.822,78.731,78.733,1385070000.0
2007-04-10 01:00:00,78.74,78.817,78.72,78.787,2528880000.0
2007-04-10 01:30:00,78.784,78.842,78.762,78.785,2092800000.0
2007-04-10 02:00:00,78.763,78.841,78.72,78.764,2366900000.0
2007-04-10 02:30:00,78.76,78.791,78.628,78.635,2339480000.0
2007-04-10 03:00:00,78.632,78.691,78.625,78.643,2302000000.0
2007-04-10 03:30:00,78.659,78.669,78.518,78.574,1966020000.0
2007-04-10 04:00:00,78.591,78.642,78.538,78.586,2975720000.0
2007-04-10 04:30:00,78.595,78.644,78.527,78.594,1960890000.0
2007-04-10 05:00:00,78.599,78.658,78.466,78.467,1474200000.0
2007-04-10 05:30:00,78.457,78.51,78.328,78.443,1831790000.0
2007-04-10 06:00:00,78.463,78.52,78.443,78.462,1204130000.0
2007-04-10 06:30:00,78.499,78.517,78.423,78.449,1678580000.0
2007-04-10 07:00:00,78.452,78.48,78.421,78.44,1436070000.0
2007-04-10 07:30:00,78.445,78.517,78.398,78.515,1847400000.0
2007-04-10 08:00:00,78.498,78.57,78.464,78.511,1818560000.0
2007-04-10 08:30:00,78.523,78.544,78.465,78.5,1773520000.0
2007-04-10 09:00:00,78.501,78.56,78.482,78.506,2058970000.0
2007-04-10 09:30:00,78.503,78.586,78.479,78.567,2619530000.0
2007-04-10 10:00:00,78.57,78.604,78.5,78.516,2067680000.0
2007-04-10 10:30:00,78.552,78.583,78.495,78.547,3156880000.0
2007-04-10 11:00:00,78.574,78.595,78.346,78.364,2407010000.0
2007-04-10 11:30:00,78.377,78.455,78.222,78.297,2969970000.0
2007-04-10 12:00:00,78.33,78.454,78.284,78.402,2872250000.0
2007-04-10 12:30:00,78.4,78.468,78.379,78.419,2220840000.0
2007-04-10 13:00:00,78.409,78.49,78.39,78.397,2695860000.0
2007-04-10 13:30:00,78.425,78.458,78.388,78.446,2194790000.0
2007-04-10 14:00:00,78.419,78.489,78.393,78.432,2326610000.0
2007-04-10 14:30:00,78.428,78.46,78.357,78.407,2698020000.0
2007-04-10 15:00:00,78.412,78.451,78.346,78.378,1433470000.0
2007-04-10 15:30:00,78.381,78.483,78.314,78.466,2419270000.0
2007-04-10 16:00:00,78.466,78.535,78.427,78.444,2996610000.0
2007-04-10 16:30:00,78.438,78.5,78.415,78.485,2806620000.0
2007-04-10 17:00:00,78.464,78.492,78.374,78.413,2461720000.0
2007-04-10 17:30:00,78.429,78.491,78.384,78.486,2629020000.0
2007-04-10 18:00:00,78.471,78.504,78.426,78.463,2564490000.0
2007-04-10 18:30:00,78.46,78.52,78.453,78.505,3162410000.0
2007-04-10 19:00:00,78.513,78.521,78.416,78.495,2371360000.0
2007-04-10 19:30:00,78.492,78.525,78.462,78.501,2194140000.0
2007-04-10 20:00:00,78.496,78.558,78.464,78.509,1879620000.0
2007-04-10 20:30:00,78.484,78.527,78.465,78.484,2191100000.0
2007-04-10 21:00:00,78.473,78.515,78.431,78.468,1433030000.0
2007-04-10 21:30:00,78.47,78.515,78.44,78.475,1586740000.0
2007-04-10 22:00:00,78.505,78.518,78.464,78.478,824320000.0
2007-04-10 22:30:00,78.503,78.537,78.454,78.459,1032590000.0
2007-04-10 23:00:00,78.471,78.493,78.407,78.408,1239730000.0
2007-04-10 23:30:00,78.432,78.477,78.402,78.436,1287440000.0
2007-04-11 00:00:00,78.476,78.479,78.383,78.428,1306260000.0
2007-04-11 00:30:00,78.465,78.493,78.424,78.468,1617030000.0
2007-04-11 01:00:00,78.497,78.497,78.409,78.415,2113440000.0
2007-04-11 01:30:00,78.453,78.538,78.395,78.423,2723870000.0
2007-04-11 02:00:00,78.461,78.525,78.417,78.449,2585320000.0
2007-04-11 02:30:00,78.484,78.485,78.321,78.327,1880240000.0
2007-04-11 03:00:00,78.34,78.389,78.262,78.282,2178090000.0
2007-04-11 03:30:00,78.287,78.346,78.245,78.28,1977050000.0
2007-04-11 04:00:00,78.3,78.331,78.262,78.281,2915880000.0
2007-04-11 04:30:00,78.263,78.335,78.263,78.302,1829760000.0
2007-04-11 05:00:00,78.328,78.431,78.309,78.368,1578960000.0
2007-04-11 05:30:00,78.401,78.43,78.353,78.39,1556740000.0
2007-04-11 06:00:00,78.414,78.435,78.381,78.421,1273580000.0
2007-04-11 06:30:00,78.426,78.506,78.424,78.496,1488950000.0
2007-04-11 07:00:00,78.498,78.498,78.422,78.447,1212360000.0
2007-04-11 07:30:00,78.484,78.502,78.414,78.479,1736130000.0
2007-04-11 08:00:00,78.479,78.514,78.419,78.442,1907170000.0
2007-04-11 08:30:00,78.462,78.516,78.414,78.46,1974200000.0
2007-04-11 09:00:00,78.445,78.509,78.44,78.47,2090190000.0
2007-04-11 09:30:00,78.464,78.553,78.463,78.507,3092210000.0
2007-04-11 10:00:00,78.527,78.536,78.453,78.463,2324820000.0
2007-04-11 10:30:00,78.489,78.53,78.447,78.467,2831920000.0
2007-04-11 11:00:00,78.496,78.591,78.474,78.543,2303330000.0
2007-04-11 11:30:00,78.555,78.59,78.489,78.49,3000510000.0
2007-04-11 12:00:00,78.515,78.572,78.464,78.494,2847720000.0
2007-04-11 12:30:00,78.522,78.595,78.498,78.509,2253120000.0
2007-04-11 13:00:00,78.54,78.57,78.49,78.546,2469490000.0
2007-04-11 13:30:00,78.528,78.571,78.505,78.541,1851040000.0
2007-04-11 14:00:00,78.549,78.641,78.511,78.581,2166760000.0
2007-04-11 14:30:00,78.579,78.633,78.544,78.561,2453310000.0
2007-04-11 15:00:00,78.555,78.698,78.539,78.653,1436830000.0
2007-04-11 15:30:00,78.693,78.693,78.595,78.623,2443840000.0
2007-04-11 16:00:00,78.662,78.712,78.575,78.593,3075980000.0
2007-04-11 16:30:00,78.609,78.672,78.536,78.578,2980760000.0
2007-04-11 17:00:00,78.589,78.638,78.565,78.603,2931950000.0
2007-04-11 17:30:00,78.602,78.641,78.552,78.581,2759540000.0
2007-04-11 18:00:00,78.616,78.639,78.568,78.583,1975070000.0
2007-04-11 18:30:00,78.677,78.677,78.57,78.597,2513680000.0
2007-04-11 19:00:00,78.592,78.632,78.549,78.558,2219910000.0
2007-04-11 19:30:00,78.613,78.617,78.539,78.591,2250320000.0
2007-04-11 20:00:00,78.579,78.676,78.535,78.631,2437440000.0
2007-04-11 20:30:00,78.635,78.663,78.467,78.526,2629440000.0
2007-04-11 21:00:00,78.518,78.597,78.514,78.519,1517020000.0
2007-04-11 21:30:00,78.56,78.595,78.509,78.537,1907290000.0
2007-04-11 22:00:00,78.585,78.59,78.521,78.539,1395690000.0
2007-04-11 22:30:00,78.584,78.597,78.535,78.557,1079710000.0
2007-04-11 23:00:00,78.585,78.611,78.558,78.568,1128990000.0
2007-04-11 23:30:00,78.606,78.62,78.538,78.566,1085160000.0
2007-04-12 00:00:00,78.576,78.602,78.517,78.54,1542590000.0
2007-04-12 00:30:00,78.566,78.567,78.507,78.52,1445940000.0
2007-04-12 01:00:00,78.557,78.587,78.511,78.547,1561580000.0
2007-04-12 01:30:00,78.586,78.607,78.549,78.597,2820380000.0
2007-04-12 02:00:00,78.595,78.625,78.56,78.577,2390910000.0
2007-04-12 02:30:00,78.571,78.61,78.537,78.586,2098830000.0
2007-04-12 03:00:00,78.624,78.65,78.584,78.619,1963180000.0
2007-04-12 03:30:00,78.605,78.666,78.499,78.655,1901220000.0
2007-04-12 04:00:00,78.656,78.719,78.621,78.626,2723050000.0
2007-04-12 04:30:00,78.648,78.692,78.398,78.461,1965860000.0
2007-04-12 05:00:00,78.482,78.535,78.444,78.497,1619280000.0
2007-04-12 05:30:00,78.478,78.538,78.461,78.53,1536610000.0
2007-04-12 06:00:00,78.533,78.552,78.467,78.513,1002790000.0
2007-04-12 06:30:00,78.537,78.555,78.495,78.546,1541530000.0
2007-04-12 07:00:00,78.517,78.57,78.503,78.516,1223220000.0
2007-04-12 07:30:00,78.497,78.535,78.454,78.479,1828870000.0
2007-04-12 08:00:00,78.472,78.489,78.394,78.469,2025820000.0
2007-04-12 08:30:00,78.476,78.484,78.394,78.468,1773850000.0
2007-04-12 09:00:00,78.468,78.491,78.386,78.421,2167360000.0
2007-04-12 09:30:00,78.41,78.458,78.39,78.411,3182700000.0
2007-04-12 10:00:00,78.442,78.502,78.385,78.457,2235330000.0
2007-04-12 10:30:00,78.46,78.559,78.443,78.53,2920880000.0
2007-04-12 11:00:00,78.498,78.574,78.482,78.529,2416870000.0
2007-04-12 11:30:00,78.566,78.566,78.483,78.512,2917150000.0
2007-04-12 12:00:00,78.519,78.709,78.47,78.523,3018800000.0
2007-04-12 12:30:00,78.537,78.605,78.516,78.579,2481930000.0
2007-04-12 13:00:00,78.602,78.637,78.565,78.58,2048860000.0
2007-04-12 13:30:00,78.652,78.652,78.535,78.547,2360600000.0
2007-04-12 14:00:00,78.582,78.582,78.501,78.54,2239330000.0
2007-04-12 14:30:00,78.515,78.546,78.426,78.435,2648570000.0
2007-04-12 15:00:00,78.443,78.443,78.332,78.384,1561530000.0
2007-04-12 15:30:00,78.378,78.425,78.199,78.226,2536320000.0
2007-04-12 16:00:00,78.225,78.306,78.161,78.295,3220710000.0
2007-04-12 16:30:00,78.279,78.349,78.233,78.295,3128600000.0
2007-04-12 17:00:00,78.263,78.353,78.257,78.291,2920770000.0
2007-04-12 17:30:00,78.318,78.341,78.243,78.311,2551720000.0
2007-04-12 18:00:00,78.322,78.404,78.314,78.363,2572470000.0
2007-04-12 18:30:00,78.37,78.389,78.306,78.33,3029290000.0
2007-04-12 19:00:00,78.355,78.424,78.328,78.422,2539590000.0
2007-04-12 19:30:00,78.435,78.435,78.314,78.362,2133910000.0
2007-04-12 20:00:00,78.392,78.419,78.337,78.35,1556360000.0
2007-04-12 20:30:00,78.416,78.446,78.334,78.367,1800680000.0
2007-04-12 21:00:00,78.377,78.416,78.352,78.36,1815050000.0
2007-04-12 21:30:00,78.371,78.43,78.358,78.404,1963570000.0
2007-04-12 22:00:00,78.455,78.465,78.394,78.434,1477670000.0
2007-04-12 22:30:00,78.455,78.462,78.4,78.439,986040000.0
2007-04-12 23:00:00,78.438,78.438,78.335,78.342,1428330000.0
2007-04-12 23:30:00,78.366,78.438,78.312,78.319,1348330000.0
2007-04-13 00:00:00,78.312,78.376,78.3,78.356,1472380000.0
2007-04-13 00:30:00,78.357,78.47,78.281,78.296,1871990000.0
2007-04-13 01:00:00,78.294,78.365,78.294,78.297,1819740000.0
2007-04-13 01:30:00,78.311,78.387,78.298,78.323,2366370000.0
2007-04-13 02:00:00,78.343,78.395,78.289,78.298,2470340000.0
2007-04-13 02:30:00,78.291,78.378,78.279,78.337,2271050000.0
2007-04-13 03:00:00,78.352,78.407,78.339,78.386,2201270000.0
2007-04-13 03:30:00,78.382,78.388,78.323,78.341,1684060000.0
2007-04-13 04:00:00,78.356,78.37,78.317,78.322,2756200000.0
2007-04-13 04:30:00,78.352,78.38,78.24,78.255,1744130000.0
2007-04-13 05:00:00,78.242,78.35,78.241,78.333,1699640000.0
2007-04-13 05:30:00,78.32,78.389,78.311,78.323,1590040000.0
2007-04-13 06:00:00,78.319,78.346,78.282,78.297,1251260000.0
2007-04-13 06:30:00,78.319,78.322,78.264,78.302,1455330000.0
2007-04-13 07:00:00,78.289,78.335,78.257,78.261,1392390000.0
2007-04-13 07:30:00,78.267,78.282,78.204,78.234,1841150000.0
2007-04-13 08:00:00,78.253,78.289,78.163,78.211,1880760000.0
2007-04-13 08:30:00,78.235,78.244,78.145,78.205,2064700000.0
2007-04-13 09:00:00,78.196,78.258,78.179,78.229,2164550000.0
2007-04-13 09:30:00,78.251,78.251,78.125,78.143,3025350000.0
2007-04-13 10:00:00,78.146,78.167,78.044,78.066,2232780000.0
2007-04-13 10:30:00,78.098,78.104,77.896,77.996,3140960000.0
2007-04-13 11:00:00,78.007,78.081,77.985,78.069,2283310000.0
2007-04-13 11:30:00,78.104,78.104,77.963,77.97,2993720000.0
2007-04-13 12:00:00,77.958,78.068,77.954,77.973,3149250000.0
2007-04-13 12:30:00,78.011,78.067,77.96,78.007,2492560000.0
2007-04-13 13:00:00,78.002,78.07,77.979,78.0,2375410000.0
2007-04-13 13:30:00,78.013,78.122,77.994,78.085,2399730000.0
2007-04-13 14:00:00,78.096,78.269,78.077,78.212,2322300000.0
2007-04-13 14:30:00,78.23,78.251,78.125,78.165,2680850000.0
2007-04-13 15:00:00,78.16,78.262,78.124,78.206,1542110000.0
2007-04-13 15:30:00,78.201,78.284,78.123,78.244,2571050000.0
2007-04-13 16:00:00,78.224,78.413,78.201,78.329,3166500000.0
2007-04-13 16:30:00,78.336,78.71,78.332,78.62,3143360000.0
2007-04-13 17:00:00,78.637,78.771,78.605,78.677,2840790000.0
2007-04-13 17:30:00,78.599,78.671,78.543,78.589,2757550000.0
2007-04-13 18:00:00,78.599,78.685,78.566,78.622,2284690000.0
2007-04-13 18:30:00,78.654,78.662,78.557,78.63,2837080000.0
2007-04-13 19:00:00,78.625,78.652,78.57,78.572,1751130000.0
2007-04-13 19:30:00,78.616,78.634,78.543,78.564,2271230000.0
2007-04-13 20:00:00,78.555,78.596,78.5,78.543,1951160000.0
2007-04-13 20:30:00,78.533,78.578,78.501,78.527,2553240000.0
2007-04-13 21:00:00,78.497,78.591,78.487,78.526,1513970000.0
2007-04-13 21:30:00,78.518,78.573,78.518,78.533,1606640000.0
2007-04-13 22:00:00,78.581,78.587,78.477,78.479,1152950000.0
2007-04-13 22:30:00,78.505,78.601,78.481,78.567,984240000.0
2007-04-16 02:00:00,78.646,78.67,78.5,78.584,3065290000.0
2007-04-16 02:30:00,78.58,78.662,78.574,78.574,2243100000.0
2007-04-16 03:00:00,78.582,78.619,78.542,78.576,2222420000.0
2007-04-16 03:30:00,78.577,78.617,78.525,78.546,1568280000.0
2007-04-16 04:00:00,78.563,78.659,78.561,78.639,1873020000.0
2007-04-16 04:30:00,78.637,78.68,78.62,78.652,1612060000.0
2007-04-16 05:00:00,78.647,78.739,78.647,78.703,1450590000.0
2007-04-16 05:30:00,78.768,78.768,78.653,78.729,1735670000.0
2007-04-16 06:00:00,78.724,78.802,78.707,78.765,2394770000.0
2007-04-16 06:30:00,78.762,78.853,78.756,78.791,1942160000.0
2007-04-16 07:00:00,78.825,78.85,78.78,78.806,2629190000.0
2007-04-16 07:30:00,78.843,78.879,78.788,78.835,2327930000.0
2007-04-16 08:00:00,78.838,78.912,78.809,78.825,2584340000.0
2007-04-16 08:30:00,78.832,78.905,78.818,78.904,2557850000.0
2007-04-16 09:00:00,78.908,78.952,78.811,78.821,3252160000.0
2007-04-16 09:30:00,78.847,78.902,78.792,78.888,2556560000.0
2007-04-16 10:00:00,78.944,78.958,78.841,78.88,2799630000.0
2007-04-16 10:30:00,78.892,78.947,78.827,78.896,2982680000.0
2007-04-16 11:00:00,78.938,78.959,78.843,78.852,3100000000.0
2007-04-16 11:30:00,78.855,78.937,78.8,78.905,2974490000.0
2007-04-16 12:00:00,78.957,78.957,78.89,78.916,2490240000.0
2007-04-16 12:30:00,78.955,78.98,78.908,78.923,1468400000.0
2007-04-16 13:00:00,78.956,78.959,78.881,78.899,2727150000.0
2007-04-16 13:30:00,78.907,78.971,78.881,78.917,2246680000.0
2007-04-16 14:00:00,78.92,78.982,78.88,78.922,2287260000.0
2007-04-16 14:30:00,78.901,78.996,78.893,78.915,2638190000.0
2007-04-16 15:00:00,78.902,78.986,78.87,78.928,2511140000.0
2007-04-16 15:30:00,78.983,78.994,78.899,78.952,3096430000.0
2007-04-16 16:00:00,78.967,79.088,78.956,79.012,3268820000.0
2007-04-16 16:30:00,79.046,79.078,78.994,79.064,2368440000.0
2007-04-16 17:00:00,79.077,79.164,79.053,79.058,3102480000.0
2007-04-16 17:30:00,79.091,79.129,79.034,79.077,2205390000.0
2007-04-16 18:00:00,79.106,79.115,79.035,79.06,3116330000.0
2007-04-16 18:30:00,79.106,79.108,79.026,79.032,2162920000.0
2007-04-16 19:00:00,79.046,79.067,78.989,79.033,1929310000.0
2007-04-16 19:30:00,79.023,79.067,78.993,79.022,1891670000.0
2007-04-16 20:00:00,79.057,79.079,79.016,79.047,1822920000.0
2007-04-16 20:30:00,79.082,79.096,79.037,79.053,1347200000.0
2007-04-16 21:00:00,79.079,79.096,79.021,79.049,1549100000.0
2007-04-16 21:30:00,79.045,79.068,79.004,79.01,1229460000.0
2007-04-16 22:00:00,79.035,79.063,79.007,79.015,1703270000.0
2007-04-16 22:30:00,79.043,79.057,78.994,79.014,1537190000.0
2007-04-16 23:00:00,79.048,79.048,78.987,79.028,1842000000.0
2007-04-16 23:30:00,79.056,79.084,78.947,78.977,2945460000.0
2007-04-17 00:00:00,78.988,79.041,78.957,79.038,1840950000.0
2007-04-17 00:30:00,79.04,79.071,79.011,79.044,2175700000.0
2007-04-17 01:00:00,79.044,79.101,79.032,79.032,2336230000.0
2007-04-17 01:30:00,79.082,79.122,79.014,79.036,2538840000.0
2007-04-17 02:00:00,79.055,79.102,78.963,78.98,2118320000.0
2007-04-17 02:30:00,78.977,79.035,78.926,78.945,1512020000.0
2007-04-17 03:00:00,78.935,78.988,78.9,78.94,1842900000.0
2007-04-17 03:30:00,78.988,79.035,78.926,78.928,1080310000.0
2007-04-17 04:00:00,78.955,78.977,78.907,78.929,1464610000.0
2007-04-17 04:30:00,78.923,79.014,78.91,78.998,1472030000.0
2007-04-17 05:00:00,78.992,79.04,78.928,78.959,1487170000.0
2007-04-17 05:30:00,78.996,78.998,78.92,78.94,1260550000.0
2007-04-17 06:00:00,78.937,78.978,78.929,78.949,1191300000.0
2007-04-17 06:30:00,78.967,79.008,78.91,78.967,1575120000.0
2007-04-17 07:00:00,78.957,78.991,78.906,78.92,1669050000.0
2007-04-17 07:30:00,78.939,78.972,78.843,78.877,1899690000.0
2007-04-17 08:00:00,78.872,78.917,78.771,78.806,2697130000.0
2007-04-17 08:30:00,78.832,78.833,78.674,78.744,1957070000.0
2007-04-17 09:00:00,78.739,78.773,78.652,78.707,2598600000.0
2007-04-17 09:30:00,78.742,78.832,78.705,78.77,2704180000.0
2007-04-17 10:00:00,78.778,78.803,78.718,78.749,2921440000.0
2007-04-17 10:30:00,78.736,78.809,78.713,78.75,2860250000.0
2007-04-17 11:00:00,78.743,78.823,78.662,78.771,2353890000.0
2007-04-17 11:30:00,78.816,78.853,78.77,78.802,2461900000.0
2007-04-17 12:00:00,78.79,78.868,78.78,78.868,2424280000.0
2007-04-17 12:30:00,78.862,78.89,78.808,78.87,2356560000.0
2007-04-17 13:00:00,78.881,78.923,78.787,78.848,2726990000.0
2007-04-17 13:30:00,78.855,78.887,78.802,78.829,2525370000.0
2007-04-17 14:00:00,78.842,78.892,78.818,78.844,3166300000.0
2007-04-17 14:30:00,78.801,78.867,78.745,78.751,3125580000.0
2007-04-17 15:00:00,78.743,78.827,78.712,78.751,2738160000.0
2007-04-17 15:30:00,78.762,78.784,78.615,78.653,2357770000.0
2007-04-17 16:00:00,78.624,78.74,78.624,78.677,2335090000.0
2007-04-17 16:30:00,78.681,78.793,78.662,78.734,2383700000.0
2007-04-17 17:00:00,78.725,78.823,78.718,78.726,2956970000.0
2007-04-17 17:30:00,78.727,78.744,78.475,78.549,2321980000.0
2007-04-17 18:00:00,78.548,78.648,78.502,78.588,3297190000.0
2007-04-17 18:30:00,78.581,78.594,78.49,78.561,2578640000.0
2007-04-17 19:00:00,78.581,78.583,78.523,78.533,2406770000.0
2007-04-17 19:30:00,78.578,78.581,78.515,78.523,2013470000.0
2007-04-17 20:00:00,78.518,78.576,78.493,78.552,2222890000.0
2007-04-17 20:30:00,78.556,78.564,78.464,78.508,2378700000.0
2007-04-17 21:00:00,78.498,78.524,78.429,78.431,1726290000.0
2007-04-17 21:30:00,78.442,78.493,78.429,78.451,2320190000.0
2007-04-17 22:00:00,78.493,78.515,78.449,78.488,1499860000.0
2007-04-17 22:30:00,78.535,78.542,78.479,78.527,1098970000.0
2007-04-17 23:00:00,78.531,78.557,78.472,78.529,1145270000.0
2007-04-17 23:30:00,78.536,78.582,78.508,78.534,1521190000.0
2007-04-18 00:00:00,78.527,78.582,78.518,78.577,1402080000.0
2007-04-18 00:30:00,78.585,78.61,78.548,78.575,1375520000.0
2007-04-18 01:00:00,78.602,78.629,78.55,78.558,1625550000.0
2007-04-18 01:30:00,78.595,78.635,78.482,78.514,2561010000.0
2007-04-18 02:00:00,78.48,78.505,78.422,78.436,2309150000.0
2007-04-18 02:30:00,78.436,78.484,78.398,78.429,1780030000.0
2007-04-18 03:00:00,78.471,78.471,78.375,78.4,1884840000.0
2007-04-18 03:30:00,78.433,78.462,78.349,78.364,1332830000.0
2007-04-18 04:00:00,78.384,78.423,78.312,78.313,1700020000.0
2007-04-18 04:30:00,78.321,78.397,78.308,78.316,2168240000.0
2007-04-18 05:00:00,78.362,78.362,78.292,78.334,1978000000.0
2007-04-18 05:30:00,78.312,78.421,78.303,78.421,1643570000.0
2007-04-18 06:00:00,78.446,78.462,78.365,78.407,1460750000.0
2007-04-18 06:30:00,78.436,78.453,78.382,78.427,1760040000.0
2007-04-18 07:00:00,78.421,78.457,78.396,78.437,1757060000.0
2007-04-18 07:30:00,78.438,78.495,78.38,78.459,1805700000.0
2007-04-18 08:00:00,78.477,78.588,78.449,78.588,2560600000.0
2007-04-18 08:30:00,78.579,78.628,78.512,78.597,1987770000.0
2007-04-18 09:00:00,78.592,78.648,78.417,78.467,2579600000.0
2007-04-18 09:30:00,78.456,78.513,78.418,78.435,2868020000.0
2007-04-18 10:00:00,78.428,78.512,78.413,78.496,2992610000.0
2007-04-18 10:30:00,78.481,78.528,78.434,78.459,2863060000.0
2007-04-18 11:00:00,78.474,78.514,78.443,78.485,2838680000.0
2007-04-18 11:30:00,78.494,78.55,78.469,78.516,2996060000.0
2007-04-18 12:00:00,78.508,78.565,78.464,78.466,2430180000.0
2007-04-18 12:30:00,78.453,78.517,78.416,78.438,2456510000.0
2007-04-18 13:00:00,78.433,78.479,78.363,78.398,2776670000.0
2007-04-18 13:30:00,78.458,78.458,78.204,78.238,2952310000.0
2007-04-18 14:00:00,78.247,78.33,78.208,78.216,3210840000.0
2007-04-18 14:30:00,78.209,78.274,78.147,78.22,3275590000.0
2007-04-18 15:00:00,78.242,78.33,78.203,78.282,2784470000.0
2007-04-18 15:30:00,78.269,78.301,78.145,78.164,2462360000.0
2007-04-18 16:00:00,78.162,78.241,78.055,78.213,2351820000.0
2007-04-18 16:30:00,78.211,78.225,78.082,78.097,2506370000.0
2007-04-18 17:00:00,78.118,78.205,78.095,78.122,3203110000.0
2007-04-18 17:30:00,78.137,78.202,78.073,78.176,2268300000.0
2007-04-18 18:00:00,78.174,78.198,78.089,78.121,3127270000.0
2007-04-18 18:30:00,78.133,78.261,78.112,78.217,2629780000.0
2007-04-18 19:00:00,78.207,78.339,78.193,78.292,2390720000.0
2007-04-18 19:30:00,78.264,78.304,78.23,78.266,2332430000.0
2007-04-18 20:00:00,78.263,78.452,78.263,78.39,2246350000.0
2007-04-18 20:30:00,78.396,78.451,78.366,78.372,2670780000.0
2007-04-18 21:00:00,78.349,78.408,78.335,78.377,2181870000.0
2007-04-18 21:30:00,78.449,78.509,78.367,78.505,1684230000.0
2007-04-18 22:00:00,78.445,78.49,78.415,78.426,2036000000.0
2007-04-18 22:30:00,78.445,78.491,78.402,78.426,1454890000.0
2007-04-18 23:00:00,78.438,78.477,78.375,78.382,1392450000.0
2007-04-18 23:30:00,78.386,78.42,78.275,78.294,1224130000.0
2007-04-19 00:00:00,78.288,78.37,78.287,78.319,1607560000.0
2007-04-19 00:30:00,78.342,78.395,78.285,78.31,1633490000.0
2007-04-19 01:00:00,78.332,78.396,78.304,78.328,1262940000.0
2007-04-19 01:30:00,78.299,78.427,78.223,78.236,2906980000.0
2007-04-19 02:00:00,78.291,78.322,78.206,78.261,2331890000.0
2007-04-19 02:30:00,78.277,78.317,78.19,78.207,1773210000.0
2007-04-19 03:00:00,78.226,78.298,78.209,78.249,2002750000.0
2007-04-19 03:30:00,78.269,78.332,78.259,78.307,1274410000.0
2007-04-19 04:00:00,78.316,78.338,78.166,78.245,1741010000.0
2007-04-19 04:30:00,78.257,78.261,78.062,78.086,2253590000.0
2007-04-19 05:00:00,78.075,78.108,77.995,78.084,2142450000.0
2007-04-19 05:30:00,78.078,78.09,77.947,77.999,1638420000.0
2007-04-19 06:00:00,77.993,78.043,77.936,78.017,1528210000.0
2007-04-19 06:30:00,78.036,78.054,77.976,78.0,1746240000.0
2007-04-19 07:00:00,77.975,78.04,77.916,78.011,1982280000.0
2007-04-19 07:30:00,78.03,78.07,77.976,78.009,1872060000.0
2007-04-19 08:00:00,78.005,78.057,77.877,77.938,2567100000.0
2007-04-19 08:30:00,77.938,77.961,77.776,77.891,2076320000.0
2007-04-19 09:00:00,77.877,78.094,77.843,78.066,2623370000.0
2007-04-19 09:30:00,78.075,78.087,77.922,77.973,2844820000.0
2007-04-19 10:00:00,77.982,78.027,77.797,77.872,3075470000.0
2007-04-19 10:30:00,77.861,77.924,77.82,77.871,2844410000.0
2007-04-19 11:00:00,77.88,77.954,77.86,77.954,2587320000.0
2007-04-19 11:30:00,77.979,78.019,77.876,77.944,3084000000.0
2007-04-19 12:00:00,77.957,78.002,77.908,77.994,2311600000.0
2007-04-19 12:30:00,77.963,78.026,77.905,77.965,2621120000.0
2007-04-19 13:00:00,77.961,77.973,77.856,77.861,2704760000.0
2007-04-19 13:30:00,77.896,77.936,77.839,77.872,2664810000.0
2007-04-19 14:00:00,77.863,77.985,77.818,77.915,3139870000.0
2007-04-19 14:30:00,77.898,77.981,77.846,77.938,3329220000.0
2007-04-19 15:00:00,77.972,78.081,77.929,78.045,2747070000.0
2007-04-19 15:30:00,78.031,78.156,78.012,78.097,2492580000.0
2007-04-19 16:00:00,78.113,78.37,78.113,78.284,2401480000.0
2007-04-19 16:30:00,78.261,78.32,78.114,78.114,2523800000.0
2007-04-19 17:00:00,78.124,78.214,78.121,78.152,3150610000.0
2007-04-19 17:30:00,78.163,78.264,78.14,78.202,2286450000.0
2007-04-19 18:00:00,78.194,78.309,78.179,78.228,3432530000.0
2007-04-19 18:30:00,78.253,78.253,78.153,78.193,2549020000.0
2007-04-19 19:00:00,78.173,78.249,78.173,78.236,2602820000.0
2007-04-19 19:30:00,78.247,78.259,78.205,78.244,2341770000.0
2007-04-19 20:00:00,78.244,78.273,78.169,78.206,1902800000.0
2007-04-19 20:30:00,78.228,78.261,78.191,78.232,2800380000.0
2007-04-19 21:00:00,78.22,78.258,78.205,78.226,1856550000.0
2007-04-19 21:30:00,78.263,78.277,78.204,78.277,1868070000.0
2007-04-19 22:00:00,78.316,78.316,78.241,78.279,1585450000.0
2007-04-19 22:30:00,78.336,78.336,78.239,78.272,1222080000.0
2007-04-19 23:00:00,78.29,78.339,78.252,78.26,1589200000.0
2007-04-19 23:30:00,78.3,78.303,78.229,78.247,1182550000.0
2007-04-20 00:00:00,78.236,78.276,78.144,78.166,1850470000.0
2007-04-20 00:30:00,78.187,78.211,78.154,78.187,1506530000.0
2007-04-20 01:00:00,78.181,78.281,78.181,78.246,1821320000.0
2007-04-20 01:30:00,78.242,78.345,78.234,78.31,2941900000.0
2007-04-20 02:00:00,78.322,78.394,78.311,78.369,1993850000.0
2007-04-20 02:30:00,78.394,78.557,78.369,78.531,1587220000.0
2007-04-20 03:00:00,78.538,78.566,78.427,78.484,1980330000.0
2007-04-20 03:30:00,78.485,78.508,78.411,78.432,1418240000.0
2007-04-20 04:00:00,78.437,78.48,78.401,78.439,1558960000.0
2007-04-20 04:30:00,78.403,78.54,78.403,78.5,2015190000.0
2007-04-20 05:00:00,78.471,78.607,78.463,78.532,1634950000.0
2007-04-20 05:30:00,78.558,78.581,78.492,78.529,1314200000.0
2007-04-20 06:00:00,78.547,78.566,78.463,78.545,1369610000.0
2007-04-20 06:30:00,78.544,78.576,78.485,78.515,1580600000.0
2007-04-20 07:00:00,78.53,78.594,78.493,78.539,1668300000.0
2007-04-20 07:30:00,78.525,78.579,78.509,78.517,1423840000.0
2007-04-20 08:00:00,78.537,78.596,78.477,78.576,2693210000.0
2007-04-20 08:30:00,78.576,78.602,78.505,78.522,1976940000.0
2007-04-20 09:00:00,78.515,78.614,78.503,78.542,2605010000.0
2007-04-20 09:30:00,78.569,78.588,78.506,78.552,2490200000.0
2007-04-20 10:00:00,78.523,78.568,78.484,78.517,2627340000.0
2007-04-20 10:30:00,78.52,78.583,78.439,78.513,2936540000.0
2007-04-20 11:00:00,78.481,78.578,78.462,78.508,2622870000.0
2007-04-20 11:30:00,78.56,78.57,78.503,78.533,2462930000.0
2007-04-20 12:00:00,78.551,78.585,78.475,78.51,2491920000.0
2007-04-20 12:30:00,78.502,78.544,78.42,78.493,2796480000.0
2007-04-20 13:00:00,78.484,78.518,78.404,78.441,2473370000.0
2007-04-20 13:30:00,78.464,78.502,78.401,78.431,2562280000.0
2007-04-20 14:00:00,78.471,78.497,78.424,78.462,2506030000.0
2007-04-20 14:30:00,78.448,78.572,78.432,78.521,3330370000.0
2007-04-20 15:00:00,78.547,78.625,78.502,78.602,2778500000.0
2007-04-20 15:30:00,78.586,78.677,78.567,78.631,2422230000.0
2007-04-20 16:00:00,78.635,78.673,78.552,78.583,2299460000.0
2007-04-20 16:30:00,78.553,78.641,78.543,78.583,2541420000.0
2007-04-20 17:00:00,78.583,78.657,78.515,78.542,3051720000.0
2007-04-20 17:30:00,78.559,78.631,78.545,78.598,2364750000.0
2007-04-20 18:00:00,78.583,78.612,78.552,78.584,2342790000.0
2007-04-20 18:30:00,78.584,78.597,78.5,78.546,2363760000.0
2007-04-20 19:00:00,78.554,78.627,78.498,78.578,2289510000.0
2007-04-20 19:30:00,78.574,78.623,78.527,78.568,2208530000.0
2007-04-20 20:00:00,78.585,78.605,78.537,78.562,1839920000.0
2007-04-20 20:30:00,78.573,78.591,78.521,78.544,2351230000.0
2007-04-20 21:00:00,78.581,78.586,78.519,78.547,2008300000.0
2007-04-20 21:30:00,78.575,78.596,78.531,78.544,1656780000.0
2007-04-20 22:00:00,78.594,78.599,78.536,78.581,1351660000.0
2007-04-20 22:30:00,78.583,78.6,78.514,78.53,1303250000.0
2007-04-23 02:00:00,78.55,78.685,78.55,78.602,3153800000.0
2007-04-23 02:30:00,78.646,78.691,78.589,78.632,2024500000.0
2007-04-23 03:00:00,78.624,78.657,78.556,78.587,2155440000.0
2007-04-23 03:30:00,78.603,78.626,78.538,78.551,1915700000.0
2007-04-23 04:00:00,78.533,78.587,78.519,78.533,1734400000.0
2007-04-23 04:30:00,78.564,78.566,78.464,78.487,1687040000.0
2007-04-23 05:00:00,78.473,78.569,78.46,78.475,1562370000.0
2007-04-23 05:30:00,78.467,78.5,78.303,78.388,2174660000.0
2007-04-23 06:00:00,78.379,78.439,78.348,78.388,2562890000.0
2007-04-23 06:30:00,78.402,78.434,78.275,78.299,2528690000.0
2007-04-23 07:00:00,78.268,78.297,78.194,78.231,3136360000.0
2007-04-23 07:30:00,78.223,78.262,78.124,78.226,2466720000.0
2007-04-23 08:00:00,78.249,78.249,78.169,78.208,2708880000.0
2007-04-23 08:30:00,78.205,78.268,78.156,78.178,2870430000.0
2007-04-23 09:00:00,78.181,78.264,78.152,78.211,2690660000.0
2007-04-23 09:30:00,78.224,78.258,78.173,78.175,3342100000.0
2007-04-23 10:00:00,78.204,78.213,78.141,78.213,2405910000.0
2007-04-23 10:30:00,78.192,78.267,78.159,78.25,3126680000.0
2007-04-23 11:00:00,78.27,78.31,78.222,78.247,2493440000.0
2007-04-23 11:30:00,78.284,78.316,78.205,78.205,2349680000.0
2007-04-23 12:00:00,78.209,78.247,78.137,78.196,2456430000.0
2007-04-23 12:30:00,78.224,78.317,78.188,78.257,2777890000.0
2007-04-23 13:00:00,78.26,78.433,78.259,78.356,3149510000.0
2007-04-23 13:30:00,78.353,78.448,78.314,78.336,3194160000.0
2007-04-23 14:00:00,78.379,78.444,78.314,78.395,2884400000.0
2007-04-23 14:30:00,78.427,78.441,78.33,78.399,2772030000.0
2007-04-23 15:00:00,78.368,78.555,78.368,78.552,2824550000.0
2007-04-23 15:30:00,78.534,78.602,78.49,78.511,2569220000.0
2007-04-23 16:00:00,78.521,78.578,78.476,78.504,3176880000.0
2007-04-23 16:30:00,78.529,78.563,78.438,78.438,2879910000.0
2007-04-23 17:00:00,78.441,78.459,78.391,78.437,2860200000.0
2007-04-23 17:30:00,78.469,78.475,78.287,78.287,3012640000.0
2007-04-23 18:00:00,78.308,78.34,78.242,78.34,2984940000.0
2007-04-23 18:30:00,78.364,78.384,78.304,78.348,2652460000.0
2007-04-23 19:00:00,78.348,78.42,78.329,78.37,1920630000.0
2007-04-23 19:30:00,78.386,78.389,78.296,78.326,2652520000.0
2007-04-23 20:00:00,78.326,78.407,78.306,78.36,1785780000.0
2007-04-23 20:30:00,78.397,78.439,78.363,78.394,1846750000.0
2007-04-23 21:00:00,78.376,78.436,78.366,78.43,1725170000.0
2007-04-23 21:30:00,78.446,78.476,78.4,78.44,1380190000.0
2007-04-23 22:00:00,78.431,78.488,78.425,78.454,1476240000.0
2007-04-23 22:30:00,78.452,78.468,78.379,78.407,2066060000.0
2007-04-23 23:00:00,78.406,78.44,78.284,78.356,2100630000.0
2007-04-23 23:30:00,78.358,78.403,78.306,78.347,1579270000.0
2007-04-24 00:00:00,78.363,78.428,78.346,78.396,1256940000.0
2007-04-24 00:30:00,78.395,78.441,78.343,78.343,1862760000.0
2007-04-24 01:00:00,78.359,78.421,78.339,78.392,1691710000.0
2007-04-24 01:30:00,78.38,78.386,78.239,78.275,2323020000.0
2007-04-24 02:00:00,78.301,78.34,78.22,78.247,1772660000.0
2007-04-24 02:30:00,78.218,78.248,78.092,78.151,1451160000.0
2007-04-24 03:00:00,78.168,78.194,78.055,78.095,1763090000.0
2007-04-24 03:30:00,78.108,78.153,78.054,78.084,1648720000.0
2007-04-24 04:00:00,78.073,78.11,78.037,78.061,1973210000.0
2007-04-24 04:30:00,78.071,78.072,77.95,78.029,2132040000.0
2007-04-24 05:00:00,78.051,78.143,78.042,78.109,1942430000.0
2007-04-24 05:30:00,78.08,78.157,78.069,78.132,1632990000.0
2007-04-24 06:00:00,78.11,78.197,78.107,78.149,1536440000.0
2007-04-24 06:30:00,78.157,78.234,78.147,78.187,2276450000.0
2007-04-24 07:00:00,78.192,78.192,78.104,78.124,3020720000.0
2007-04-24 07:30:00,78.111,78.154,78.068,78.074,2029570000.0
2007-04-24 08:00:00,78.105,78.165,78.06,78.099,2575900000.0
2007-04-24 08:30:00,78.109,78.185,78.086,78.164,2324030000.0
2007-04-24 09:00:00,78.148,78.221,78.125,78.129,2407260000.0
2007-04-24 09:30:00,78.183,78.264,78.145,78.264,1833520000.0
2007-04-24 10:00:00,78.255,78.284,78.145,78.18,2328730000.0
2007-04-24 10:30:00,78.216,78.247,78.176,78.189,2107770000.0
2007-04-24 11:00:00,78.184,78.243,78.169,78.191,2360840000.0
2007-04-24 11:30:00,78.211,78.357,78.176,78.305,2022960000.0
2007-04-24 12:00:00,78.299,78.423,78.299,78.34,2351570000.0
2007-04-24 12:30:00,78.349,78.461,78.326,78.379,2704380000.0
2007-04-24 13:00:00,78.371,78.42,78.339,78.418,2338260000.0
2007-04-24 13:30:00,78.448,78.486,78.392,78.418,2076510000.0
2007-04-24 14:00:00,78.44,78.462,78.383,78.439,2337670000.0
2007-04-24 14:30:00,78.451,78.457,78.39,78.407,2732520000.0
2007-04-24 15:00:00,78.403,78.432,78.319,78.356,2765980000.0
2007-04-24 15:30:00,78.349,78.394,78.318,78.37,3343490000.0
2007-04-24 16:00:00,78.317,78.348,78.13,78.179,2798160000.0
2007-04-24 16:30:00,78.174,78.23,78.127,78.159,2958120000.0
2007-04-24 17:00:00,78.172,78.289,78.163,78.25,3122710000.0
2007-04-24 17:30:00,78.243,78.312,78.215,78.234,2823670000.0
2007-04-24 18:00:00,78.223,78.299,78.18,78.266,2739330000.0
2007-04-24 18:30:00,78.273,78.276,78.206,78.26,2866590000.0
2007-04-24 19:00:00,78.28,78.309,78.248,78.26,2196730000.0
2007-04-24 19:30:00,78.307,78.349,78.258,78.295,1876390000.0
2007-04-24 20:00:00,78.272,78.34,78.263,78.337,1945430000.0
2007-04-24 20:30:00,78.336,78.367,78.27,78.328,2176200000.0
2007-04-24 21:00:00,78.315,78.356,78.257,78.302,820600000.0
2007-04-24 21:30:00,78.286,78.306,78.229,78.272,1659550000.0
2007-04-24 22:00:00,78.268,78.316,78.254,78.301,1190070000.0
2007-04-24 22:30:00,78.307,78.308,78.238,78.3,855290000.0
2007-04-24 23:00:00,78.298,78.305,78.218,78.227,1342070000.0
2007-04-24 23:30:00,78.267,78.267,78.209,78.235,1342960000.0
2007-04-25 00:00:00,78.231,78.277,78.215,78.237,865660000.0
2007-04-25 00:30:00,78.276,78.288,78.189,78.192,1717190000.0
2007-04-25 01:00:00,78.208,78.256,78.165,78.201,1405540000.0
2007-04-25 01:30:00,78.212,78.285,78.181,78.267,2469850000.0
2007-04-25 02:00:00,78.303,78.303,78.209,78.211,1434570000.0
2007-04-25 02:30:00,78.265,78.265,78.156,78.237,1299660000.0
2007-04-25 03:00:00,78.231,78.26,78.143,78.22,1776490000.0
2007-04-25 03:30:00,78.219,78.27,78.17,78.225,1632290000.0
2007-04-25 04:00:00,78.23,78.342,78.207,78.251,2027660000.0
2007-04-25 04:30:00,78.263,78.27,78.2,78.218,1816340000.0
2007-04-25 05:00:00,78.25,78.336,78.219,78.323,1624350000.0
2007-04-25 05:30:00,78.327,78.328,78.241,78.305,1824690000.0
2007-04-25 06:00:00,78.275,78.347,78.265,78.309,1589870000.0
2007-04-25 06:30:00,78.314,78.345,78.264,78.308,1674690000.0
2007-04-25 07:00:00,78.326,78.369,78.249,78.297,2856840000.0
2007-04-25 07:30:00,78.295,78.317,78.215,78.263,2227180000.0
2007-04-25 08:00:00,78.27,78.283,78.184,78.234,2389570000.0
2007-04-25 08:30:00,78.244,78.323,78.191,78.322,2270200000.0
2007-04-25 09:00:00,78.293,78.394,78.276,78.366,2406730000.0
2007-04-25 09:30:00,78.386,78.407,78.323,78.338,1653070000.0
2007-04-25 10:00:00,78.351,78.397,78.307,78.335,1949970000.0
2007-04-25 10:30:00,78.35,78.411,78.329,78.348,2382450000.0
2007-04-25 11:00:00,78.341,78.386,78.318,78.321,2476660000.0
2007-04-25 11:30:00,78.373,78.501,78.324,78.427,2102740000.0
2007-04-25 12:00:00,78.441,78.482,78.383,78.383,2395140000.0
2007-04-25 12:30:00,78.397,78.451,78.359,78.438,2343690000.0
2007-04-25 13:00:00,78.412,78.466,78.36,78.4,2007500000.0
2007-04-25 13:30:00,78.432,78.448,78.377,78.416,2369760000.0
2007-04-25 14:00:00,78.428,78.492,78.396,78.455,2183770000.0
2007-04-25 14:30:00,78.458,78.573,78.445,78.445,3138720000.0
2007-04-25 15:00:00,78.459,78.501,78.412,78.47,2482770000.0
2007-04-25 15:30:00,78.5,78.509,78.432,78.479,2999770000.0
2007-04-25 16:00:00,78.493,78.493,78.264,78.34,2696130000.0
2007-04-25 16:30:00,78.374,78.38,78.304,78.304,2966160000.0
2007-04-25 17:00:00,78.336,78.388,78.288,78.326,3102190000.0
2007-04-25 17:30:00,78.322,78.458,78.322,78.448,2731320000.0
2007-04-25 18:00:00,78.44,78.474,78.401,78.434,2479840000.0
2007-04-25 18:30:00,78.457,78.512,78.413,78.469,2893490000.0
2007-04-25 19:00:00,78.466,78.521,78.451,78.453,2261510000.0
2007-04-25 19:30:00,78.463,78.54,78.453,78.464,2125810000.0
2007-04-25 20:00:00,78.507,78.523,78.457,78.468,1762510000.0
2007-04-25 20:30:00,78.494,78.514,78.457,78.457,2097400000.0
2007-04-25 21:00:00,78.503,78.503,78.374,78.397,1292870000.0
2007-04-25 21:30:00,78.422,78.456,78.311,78.323,1744980000.0
2007-04-25 22:00:00,78.313,78.392,78.293,78.339,1298850000.0
2007-04-25 22:30:00,78.387,78.401,78.307,78.339,888570000.0
2007-04-25 23:00:00,78.339,78.373,78.261,78.298,1783500000.0
2007-04-25 23:30:00,78.309,78.377,78.281,78.29,1635990000.0
2007-04-26 00:00:00,78.302,78.347,78.269,78.306,1324750000.0
2007-04-26 00:30:00,78.306,78.387,78.29,78.336,1475290000.0
2007-04-26 01:00:00,78.364,78.397,78.251,78.315,1452380000.0
2007-04-26 01:30:00,78.367,78.381,78.289,78.35,2284840000.0
2007-04-26 02:00:00,78.377,78.458,78.345,78.359,1730800000.0
2007-04-26 02:30:00,78.371,78.413,78.323,78.327,1387170000.0
2007-04-26 03:00:00,78.376,78.393,78.297,78.349,1534310000.0
2007-04-26 03:30:00,78.361,78.378,78.303,78.349,1292640000.0
2007-04-26 04:00:00,78.323,78.401,78.309,78.372,1649570000.0
2007-04-26 04:30:00,78.387,78.387,78.311,78.365,2001520000.0
2007-04-26 05:00:00,78.356,78.437,78.327,78.391,1645640000.0
2007-04-26 05:30:00,78.405,78.422,78.35,78.372,1052610000.0
2007-04-26 06:00:00,78.415,78.441,78.366,78.417,1514990000.0
2007-04-26 06:30:00,78.424,78.451,78.374,78.411,2077130000.0
2007-04-26 07:00:00,78.421,78.421,78.33,78.387,2508590000.0
2007-04-26 07:30:00,78.396,78.419,78.336,78.339,2283620000.0
2007-04-26 08:00:00,78.346,78.491,78.345,78.432,2655540000.0
2007-04-26 08:30:00,78.47,78.518,78.354,78.397,2369030000.0
2007-04-26 09:00:00,78.422,78.46,78.373,78.439,2196610000.0
2007-04-26 09:30:00,78.433,78.573,78.43,78.511,1797450000.0
2007-04-26 10:00:00,78.486,78.541,78.464,78.523,2639820000.0
2007-04-26 10:30:00,78.518,78.582,78.481,78.577,2477600000.0
2007-04-26 11:00:00,78.545,78.687,78.545,78.627,2805490000.0
2007-04-26 11:30:00,78.622,78.695,78.583,78.676,2220710000.0
2007-04-26 12:00:00,78.696,78.711,78.59,78.645,2432720000.0
2007-04-26 12:30:00,78.639,78.696,78.606,78.665,2597730000.0
2007-04-26 13:00:00,78.634,78.746,78.632,78.723,2523030000.0
2007-04-26 13:30:00,78.724,78.774,78.704,78.711,2554670000.0
2007-04-26 14:00:00,78.72,78.804,78.67,78.754,2509340000.0
2007-04-26 14:30:00,78.752,78.802,78.688,78.715,3092310000.0
2007-04-26 15:00:00,78.732,78.812,78.684,78.775,2700830000.0
2007-04-26 15:30:00,78.771,78.772,78.643,78.707,3232560000.0
2007-04-26 16:00:00,78.679,78.754,78.611,78.73,2850780000.0
2007-04-26 16:30:00,78.732,78.774,78.674,78.739,3163200000.0
2007-04-26 17:00:00,78.731,78.775,78.679,78.772,3151020000.0
2007-04-26 17:30:00,78.744,78.866,78.733,78.778,2947820000.0
2007-04-26 18:00:00,78.768,78.847,78.75,78.792,2364520000.0
2007-04-26 18:30:00,78.763,78.803,78.736,78.77,3029420000.0
2007-04-26 19:00:00,78.8,78.88,78.752,78.821,2744150000.0
2007-04-26 19:30:00,78.812,78.869,78.801,78.825,2497980000.0
2007-04-26 20:00:00,78.838,78.877,78.81,78.857,1882800000.0
2007-04-26 20:30:00,78.852,78.884,78.816,78.871,2191490000.0
2007-04-26 21:00:00,78.857,78.87,78.802,78.843,1156960000.0
2007-04-26 21:30:00,78.866,78.946,78.823,78.895,1666730000.0
2007-04-26 22:00:00,78.909,78.926,78.84,78.86,1287260000.0
2007-04-26 22:30:00,78.891,78.891,78.817,78.851,1022360000.0
2007-04-26 23:00:00,78.847,78.871,78.779,78.788,1349850000.0
2007-04-26 23:30:00,78.827,78.827,78.739,78.754,1061950000.0
2007-04-27 00:00:00,78.786,78.797,78.729,78.747,1762130000.0
2007-04-27 00:30:00,78.777,78.833,78.751,78.786,1889010000.0
2007-04-27 01:00:00,78.806,78.806,78.739,78.75,1446180000.0
2007-04-27 01:30:00,78.785,78.876,78.734,78.791,2498420000.0
2007-04-27 02:00:00,78.795,78.888,78.782,78.849,1566910000.0
2007-04-27 02:30:00,78.869,78.921,78.839,78.865,1436560000.0
2007-04-27 03:00:00,78.874,78.921,78.863,78.869,1596610000.0
2007-04-27 03:30:00,78.881,78.896,78.78,78.839,1501190000.0
2007-04-27 04:00:00,78.857,78.91,78.834,78.857,1938110000.0
2007-04-27 04:30:00,78.859,78.911,78.827,78.844,1942560000.0
2007-04-27 05:00:00,78.881,78.887,78.823,78.83,1557060000.0
2007-04-27 05:30:00,78.874,78.874,78.772,78.795,1391670000.0
2007-04-27 06:00:00,78.805,78.82,78.744,78.749,1739920000.0
2007-04-27 06:30:00,78.786,78.792,78.694,78.728,2049780000.0
2007-04-27 07:00:00,78.714,78.761,78.669,78.701,2900880000.0
2007-04-27 07:30:00,78.725,78.792,78.695,78.772,2552370000.0
2007-04-27 08:00:00,78.764,78.825,78.727,78.764,2623430000.0
2007-04-27 08:30:00,78.754,78.806,78.674,78.704,2446640000.0
2007-04-27 09:00:00,78.675,78.705,78.543,78.552,2276710000.0
2007-04-27 09:30:00,78.563,78.628,78.489,78.561,1908630000.0
2007-04-27 10:00:00,78.568,78.614,78.497,78.614,2224050000.0
2007-04-27 10:30:00,78.602,78.674,78.581,78.653,2492450000.0
2007-04-27 11:00:00,78.677,78.73,78.633,78.69,2518210000.0
2007-04-27 11:30:00,78.713,78.741,78.661,78.739,1872650000.0
2007-04-27 12:00:00,78.702,78.756,78.641,78.646,2430750000.0
2007-04-27 12:30:00,78.684,78.713,78.64,78.65,2715500000.0
2007-04-27 13:00:00,78.628,78.674,78.603,78.62,2504270000.0
2007-04-27 13:30:00,78.612,78.664,78.599,78.633,2443180000.0
2007-04-27 14:00:00,78.677,78.677,78.571,78.61,2548850000.0
2007-04-27 14:30:00,78.587,78.591,78.366,78.515,3050550000.0
2007-04-27 15:00:00,78.525,78.544,78.456,78.512,2727660000.0
2007-04-27 15:30:00,78.521,78.555,78.475,78.554,3461230000.0
2007-04-27 16:00:00,78.539,78.609,78.488,78.515,2605930000.0
2007-04-27 16:30:00,78.526,78.675,78.503,78.649,2992340000.0
2007-04-27 17:00:00,78.642,78.898,78.642,78.854,3152750000.0
2007-04-27 17:30:00,78.841,78.872,78.68,78.687,2987460000.0
2007-04-27 18:00:00,78.697,78.762,78.68,78.746,2611650000.0
2007-04-27 18:30:00,78.755,78.823,78.731,78.798,2931640000.0
2007-04-27 19:00:00,78.787,78.838,78.753,78.81,2437980000.0
2007-04-27 19:30:00,78.813,78.83,78.749,78.781,2500960000.0
2007-04-27 20:00:00,78.813,78.821,78.729,78.816,2037120000.0
2007-04-27 20:30:00,78.827,78.827,78.744,78.801,2357640000.0
2007-04-27 21:00:00,78.806,78.811,78.694,78.706,1213790000.0
2007-04-27 21:30:00,78.725,78.767,78.691,78.743,1874810000.0
2007-04-27 22:00:00,78.743,78.773,78.706,78.74,1565300000.0
2007-04-27 22:30:00,78.775,78.858,78.714,78.779,1168910000.0
2007-04-30 02:00:00,78.61,78.668,78.553,78.636,2710720000.0
2007-04-30 02:30:00,78.657,78.702,78.629,78.692,1528640000.0
2007-04-30 03:00:00,78.707,78.729,78.604,78.618,2129390000.0
2007-04-30 03:30:00,78.646,78.646,78.578,78.616,1760340000.0
2007-04-30 04:00:00,78.622,78.648,78.575,78.579,1868810000.0
2007-04-30 04:30:00,78.591,78.624,78.549,78.569,1862320000.0
2007-04-30 05:00:00,78.605,78.616,78.544,78.568,1316920000.0
2007-04-30 05:30:00,78.567,78.64,78.553,78.578,1644660000.0
2007-04-30 06:00:00,78.593,78.619,78.57,78.574,2066870000.0
2007-04-30 06:30:00,78.614,78.629,78.564,78.62,1349540000.0
2007-04-30 07:00:00,78.63,78.648,78.532,78.538,2683610000.0
2007-04-30 07:30:00,78.583,78.638,78.53,78.621,2139300000.0
2007-04-30 08:00:00,78.632,78.663,78.531,78.538,2826010000.0
2007-04-30 08:30:00,78.538,78.629,78.499,78.577,2969930000.0
2007-04-30 09:00:00,78.567,78.625,78.514,78.565,3323360000.0
2007-04-30 09:30:00,78.588,78.616,78.547,78.585,2767160000.0
2007-04-30 10:00:00,78.583,78.658,78.572,78.615,3008600000.0
2007-04-30 10:30:00,78.667,78.697,78.621,78.656,3067260000.0
2007-04-30 11:00:00,78.668,78.726,78.588,78.591,3089300000.0
2007-04-30 11:30:00,78.635,78.684,78.549,78.618,2853770000.0
2007-04-30 12:00:00,78.659,78.669,78.586,78.616,3376500000.0
2007-04-30 12:30:00,78.604,78.682,78.593,78.597,2722280000.0
2007-04-30 13:00:00,78.598,78.683,78.578,78.651,3132390000.0
2007-04-30 13:30:00,78.684,78.728,78.627,78.681,2399260000.0
2007-04-30 14:00:00,78.673,78.75,78.612,78.612,2638200000.0
2007-04-30 14:30:00,78.593,78.67,78.568,78.594,2521740000.0
2007-04-30 15:00:00,78.648,78.65,78.582,78.597,2671300000.0
2007-04-30 15:30:00,78.598,78.653,78.553,78.581,2446060000.0
2007-04-30 16:00:00,78.569,78.627,78.481,78.542,2203310000.0
2007-04-30 16:30:00,78.548,78.585,78.492,78.562,2807750000.0
2007-04-30 17:00:00,78.562,78.574,78.465,78.504,2522360000.0
2007-04-30 17:30:00,78.514,78.579,78.502,78.536,2484410000.0
2007-04-30 18:00:00,78.54,78.591,78.521,78.543,1768430000.0
2007-04-30 18:30:00,78.565,78.571,78.488,78.497,2324900000.0
2007-04-30 19:00:00,78.513,78.567,78.488,78.552,2294210000.0
2007-04-30 19:30:00,78.558,78.604,78.517,78.517,2589490000.0
2007-04-30 20:00:00,78.545,78.632,78.526,78.558,2436910000.0
2007-04-30 20:30:00,78.556,78.645,78.555,78.631,3125020000.0
2007-04-30 21:00:00,78.636,78.649,78.547,78.566,2340550000.0
2007-04-30 21:30:00,78.606,78.63,78.552,78.579,1727030000.0
2007-04-30 22:00:00,78.575,78.63,78.553,78.591,1694000000.0
2007-04-30 22:30:00,78.582,78.61,78.549,78.578,1807430000.0
2007-04-30 23:00:00,78.587,78.604,78.506,78.569,2096930000.0
2007-04-30 23:30:00,78.573,78.578,78.489,78.519,1938210000.0
2007-05-01 00:00:00,78.538,78.561,78.485,78.504,1418820000.0
2007-05-01 00:30:00,78.546,78.551,78.478,78.529,1641930000.0
2007-05-01 01:00:00,78.525,78.548,78.487,78.498,1358220000.0
2007-05-01 01:30:00,78.492,78.567,78.489,78.519,1940930000.0
2007-05-01 02:00:00,78.541,78.617,78.507,78.55,1953100000.0
2007-05-01 02:30:00,78.608,78.619,78.539,78.567,2045160000.0
2007-05-01 03:00:00,78.564,78.656,78.525,78.605,1959010000.0
2007-05-01 03:30:00,78.63,78.671,78.59,78.615,902670000.0
2007-05-01 04:00:00,78.607,78.665,78.577,78.643,1382930000.0
2007-05-01 04:30:00,78.636,78.679,78.576,78.615,1557690000.0
2007-05-01 05:00:00,78.635,78.648,78.532,78.56,2809890000.0
2007-05-01 05:30:00,78.597,78.62,78.542,78.544,1699810000.0
2007-05-01 06:00:00,78.564,78.588,78.518,78.561,1248620000.0
2007-05-01 06:30:00,78.538,78.592,78.532,78.548,2304330000.0
2007-05-01 07:00:00,78.594,78.619,78.539,78.588,1269650000.0
2007-05-01 07:30:00,78.542,78.588,78.507,78.562,1884370000.0
2007-05-01 08:00:00,78.55,78.591,78.501,78.542,2518940000.0
2007-05-01 08:30:00,78.579,78.588,78.5,78.571,2365310000.0
2007-05-01 09:00:00,78.513,78.59,78.489,78.554,2378100000.0
2007-05-01 09:30:00,78.602,78.65,78.548,78.612,2196260000.0
2007-05-01 10:00:00,78.577,78.666,78.551,78.608,2885430000.0
2007-05-01 10:30:00,78.599,78.67,78.54,78.59,2829420000.0
2007-05-01 11:00:00,78.56,78.618,78.553,78.609,2357740000.0
2007-05-01 11:30:00,78.6,78.655,78.554,78.598,2611770000.0
2007-05-01 12:00:00,78.624,78.651,78.555,78.595,2426340000.0
2007-05-01 12:30:00,78.575,78.629,78.522,78.585,1860390000.0
2007-05-01 13:00:00,78.55,78.63,78.535,78.614,2900640000.0
2007-05-01 13:30:00,78.571,78.653,78.567,78.59,2231540000.0
2007-05-01 14:00:00,78.6,78.644,78.531,78.539,2098440000.0
2007-05-01 14:30:00,78.535,78.624,78.535,78.553,2824780000.0
2007-05-01 15:00:00,78.541,78.569,78.315,78.403,2643820000.0
2007-05-01 15:30:00,78.416,78.477,78.362,78.421,2673020000.0
2007-05-01 16:00:00,78.397,78.678,78.397,78.66,1982360000.0
2007-05-01 16:30:00,78.62,78.747,78.573,78.711,2528780000.0
2007-05-01 17:00:00,78.649,78.765,78.614,78.762,2521740000.0
2007-05-01 17:30:00,78.694,78.764,78.666,78.673,2402810000.0
2007-05-01 18:00:00,78.683,78.755,78.673,78.739,2300130000.0
2007-05-01 18:30:00,78.737,78.783,78.693,78.777,2396300000.0
2007-05-01 19:00:00,78.756,78.784,78.717,78.763,2157520000.0
2007-05-01 19:30:00,78.712,78.825,78.712,78.816,2415110000.0
2007-05-01 20:00:00,78.776,78.825,78.717,78.717,2085250000.0
2007-05-01 20:30:00,78.728,78.757,78.681,78.735,1743150000.0
2007-05-01 21:00:00,78.734,78.784,78.67,78.706,2020750000.0
2007-05-01 21:30:00,78.724,78.766,78.706,78.723,1901130000.0
2007-05-01 22:00:00,78.721,78.807,78.714,78.772,1641690000.0
2007-05-01 22:30:00,78.802,78.819,78.742,78.767,1089200000.0
2007-05-01 23:00:00,78.811,78.811,78.658,78.659,1309210000.0
2007-05-01 23:30:00,78.698,78.698,78.647,78.662,1779750000.0
2007-05-02 00:00:00,78.693,78.777,78.653,78.755,1205470000.0
2007-05-02 00:30:00,78.749,78.777,78.697,78.741,1807180000.0
2007-05-02 01:00:00,78.701,78.758,78.675,78.708,1741250000.0
2007-05-02 01:30:00,78.731,78.747,78.62,78.662,2158720000.0
2007-05-02 02:00:00,78.687,78.701,78.595,78.598,1868030000.0
2007-05-02 02:30:00,78.646,78.689,78.582,78.619,2906260000.0
2007-05-02 03:00:00,78.674,78.709,78.603,78.661,2034640000.0
2007-05-02 03:30:00,78.607,78.729,78.598,78.714,1100180000.0
2007-05-02 04:00:00,78.683,78.735,78.629,78.711,1313750000.0
2007-05-02 04:30:00,78.705,78.733,78.626,78.636,1849310000.0
2007-05-02 05:00:00,78.697,78.733,78.64,78.718,2132450000.0
2007-05-02 05:30:00,78.726,78.809,78.64,78.745,2001090000.0
2007-05-02 06:00:00,78.782,78.81,78.712,78.76,1237410000.0
2007-05-02 06:30:00,78.719,78.764,78.691,78.754,2408990000.0
2007-05-02 07:00:00,78.723,78.767,78.634,78.68,1527720000.0
2007-05-02 07:30:00,78.676,78.689,78.331,78.405,2207920000.0
2007-05-02 08:00:00,78.414,78.586,78.414,78.511,2688560000.0
2007-05-02 08:30:00,78.505,78.52,78.394,78.433,2421110000.0
2007-05-02 09:00:00,78.459,78.54,78.405,78.527,2430430000.0
2007-05-02 09:30:00,78.482,78.551,78.409,78.463,2395650000.0
2007-05-02 10:00:00,78.471,78.525,78.386,78.446,3071950000.0
2007-05-02 10:30:00,78.441,78.599,78.438,78.553,2953150000.0
2007-05-02 11:00:00,78.589,78.656,78.528,78.562,3017230000.0
2007-05-02 11:30:00,78.589,78.702,78.546,78.665,2830720000.0
2007-05-02 12:00:00,78.683,78.707,78.62,78.662,3116250000.0
2007-05-02 12:30:00,78.638,78.762,78.62,78.762,1918660000.0
2007-05-02 13:00:00,78.73,78.773,78.69,78.707,3249140000.0
2007-05-02 13:30:00,78.714,78.771,78.682,78.682,2145500000.0
2007-05-02 14:00:00,78.692,78.758,78.615,78.673,2523920000.0
2007-05-02 14:30:00,78.708,78.717,78.59,78.616,2842860000.0
2007-05-02 15:00:00,78.624,78.706,78.6,78.671,2641630000.0
2007-05-02 15:30:00,78.665,78.699,78.599,78.676,2633040000.0
2007-05-02 16:00:00,78.662,78.824,78.597,78.625,2001500000.0
2007-05-02 16:30:00,78.62,78.784,78.576,78.634,2471190000.0
2007-05-02 17:00:00,78.617,78.686,78.586,78.635,2557480000.0
2007-05-02 17:30:00,78.63,78.684,78.579,78.611,1944900000.0
2007-05-02 18:00:00,78.656,78.716,78.578,78.597,2241190000.0
2007-05-02 18:30:00,78.611,78.688,78.587,78.652,2503820000.0
2007-05-02 19:00:00,78.614,79.017,78.592,79.012,1683270000.0
2007-05-02 19:30:00,78.962,78.962,78.617,78.667,2049380000.0
2007-05-02 20:00:00,78.637,78.834,78.637,78.712,1551190000.0
2007-05-02 20:30:00,78.702,78.749,78.658,78.703,1519010000.0
2007-05-02 21:00:00,78.695,78.726,78.634,78.655,2032000000.0
2007-05-02 21:30:00,78.659,78.695,78.642,78.646,1589850000.0
2007-05-02 22:00:00,78.685,78.701,78.646,78.678,1534990000.0
2007-05-02 22:30:00,78.71,78.73,78.668,78.695,1191930000.0
2007-05-02 23:00:00,78.727,78.728,78.662,78.7,1175710000.0
2007-05-02 23:30:00,78.726,78.738,78.685,78.695,1493950000.0
2007-05-03 00:00:00,78.734,78.741,78.67,78.736,1125800000.0
2007-05-03 00:30:00,78.711,78.737,78.677,78.687,1563340000.0
2007-05-03 01:00:00,78.686,78.74,78.677,78.69,1310870000.0
2007-05-03 01:30:00,78.727,78.727,78.657,78.684,2055040000.0
2007-05-03 02:00:00,78.716,78.747,78.67,78.713,1606240000.0
2007-05-03 02:30:00,78.713,78.818,78.702,78.755,2343920000.0
2007-05-03 03:00:00,78.792,78.817,78.713,78.795,2113730000.0
2007-05-03 03:30:00,78.796,78.865,78.783,78.808,1130700000.0
2007-05-03 04:00:00,78.842,78.845,78.783,78.799,1275680000.0
2007-05-03 04:30:00,78.799,78.844,78.784,78.823,1697970000.0
2007-05-03 05:00:00,78.801,78.868,78.788,78.829,2716300000.0
2007-05-03 05:30:00,78.8,78.84,78.782,78.84,1736580000.0
2007-05-03 06:00:00,78.845,78.85,78.78,78.814,1232590000.0
2007-05-03 06:30:00,78.825,78.894,78.782,78.833,2489650000.0
2007-05-03 07:00:00,78.844,78.884,78.817,78.846,1588260000.0
2007-05-03 07:30:00,78.859,78.89,78.818,78.853,2268180000.0
2007-05-03 08:00:00,78.856,78.905,78.803,78.81,2649630000.0
2007-05-03 08:30:00,78.819,78.859,78.775,78.83,2546340000.0
2007-05-03 09:00:00,78.843,78.899,78.795,78.889,2322940000.0
2007-05-03 09:30:00,78.856,78.911,78.838,78.852,2210490000.0
2007-05-03 10:00:00,78.876,78.929,78.821,78.868,2712190000.0
2007-05-03 10:30:00,78.861,78.907,78.795,78.801,2699190000.0
2007-05-03 11:00:00,78.829,78.839,78.751,78.78,2256720000.0
2007-05-03 11:30:00,78.792,78.819,78.707,78.714,2464100000.0
2007-05-03 12:00:00,78.728,78.798,78.681,78.703,2872730000.0
2007-05-03 12:30:00,78.732,78.8,78.7,78.733,1850880000.0
2007-05-03 13:00:00,78.739,78.814,78.722,78.754,3173230000.0
2007-05-03 13:30:00,78.759,78.822,78.725,78.774,2077920000.0
2007-05-03 14:00:00,78.808,78.818,78.725,78.748,2015650000.0
2007-05-03 14:30:00,78.743,78.886,78.733,78.851,2951940000.0
2007-05-03 15:00:00,78.84,78.9,78.783,78.82,2681350000.0
2007-05-03 15:30:00,78.847,78.867,78.79,78.845,2671010000.0
2007-05-03 16:00:00,78.843,78.945,78.818,78.892,1990900000.0
2007-05-03 16:30:00,78.854,78.948,78.833,78.922,2663850000.0
2007-05-03 17:00:00,78.94,78.996,78.902,78.944,2275850000.0
2007-05-03 17:30:00,78.944,79.001,78.922,78.97,2323720000.0
2007-05-03 18:00:00,78.958,78.982,78.874,78.922,2568390000.0
2007-05-03 18:30:00,78.929,79.007,78.916,78.95,2320100000.0
2007-05-03 19:00:00,78.961,79.073,78.956,79.01,2578260000.0
2007-05-03 19:30:00,79.035,79.052,78.972,78.984,2448570000.0
2007-05-03 20:00:00,79.032,79.054,78.975,79.028,2449050000.0
2007-05-03 20:30:00,79.059,79.086,79.005,79.008,2175700000.0
2007-05-03 21:00:00,78.997,79.054,78.981,79.047,2018410000.0
2007-05-03 21:30:00,79.045,79.048,78.986,79.036,1451990000.0
2007-05-03 22:00:00,79.045,79.058,79.0,79.016,1629160000.0
2007-05-03 22:30:00,79.053,79.053,78.979,79.006,1313310000.0
2007-05-03 23:00:00,79.046,79.046,78.968,79.008,1244140000.0
2007-05-03 23:30:00,79.016,79.049,78.97,78.991,1277100000.0
2007-05-04 00:00:00,79.005,79.046,78.966,78.967,1203090000.0
2007-05-04 00:30:00,78.978,79.027,78.949,79.0,1308990000.0
2007-05-04 01:00:00,79.007,79.047,78.969,79.008,1503230000.0
2007-05-04 01:30:00,79.046,79.067,78.986,79.025,2306950000.0
2007-05-04 02:00:00,79.035,79.057,78.99,79.028,1415470000.0
2007-05-04 02:30:00,79.026,79.047,78.979,78.995,2123280000.0
2007-05-04 03:00:00,79.022,79.092,79.006,79.037,1774680000.0
2007-05-04 03:30:00,79.038,79.067,78.983,78.983,942830000.0
2007-05-04 04:00:00,78.99,79.021,78.954,78.992,1202860000.0
2007-05-04 04:30:00,79.027,79.035,78.883,78.913,1908690000.0
2007-05-04 05:00:00,78.967,78.967,78.869,78.927,1968520000.0
2007-05-04 05:30:00,78.936,78.938,78.863,78.9,1397530000.0
2007-05-04 06:00:00,78.881,78.947,78.873,78.9,1088080000.0
2007-05-04 06:30:00,78.929,78.953,78.854,78.93,1811150000.0
2007-05-04 07:00:00,78.942,79.005,78.928,78.986,1624970000.0
2007-05-04 07:30:00,79.008,79.008,78.937,78.976,1599730000.0
2007-05-04 08:00:00,78.954,79.008,78.898,78.926,2109110000.0
2007-05-04 08:30:00,78.905,78.989,78.899,78.937,2080770000.0
2007-05-04 09:00:00,78.976,79.053,78.908,79.039,2256780000.0
2007-05-04 09:30:00,79.038,79.143,79.022,79.143,2375960000.0
2007-05-04 10:00:00,79.146,79.194,79.052,79.09,3032420000.0
2007-05-04 10:30:00,79.061,79.178,79.054,79.13,2844590000.0
2007-05-04 11:00:00,79.12,79.215,79.12,79.159,2904060000.0
2007-05-04 11:30:00,79.15,79.194,79.111,79.154,2719030000.0
2007-05-04 12:00:00,79.185,79.22,79.14,79.206,2452770000.0
2007-05-04 12:30:00,79.217,79.226,79.16,79.208,1971020000.0
2007-05-04 13:00:00,79.226,79.24,79.152,79.163,3077100000.0
2007-05-04 13:30:00,79.194,79.221,79.161,79.188,1839220000.0
2007-05-04 14:00:00,79.198,79.211,79.087,79.141,2382060000.0
2007-05-04 14:30:00,79.16,79.182,78.957,79.006,3037690000.0
2007-05-04 15:00:00,79.026,79.174,78.996,79.143,2541150000.0
2007-05-04 15:30:00,79.156,79.186,79.044,79.126,2858450000.0
2007-05-04 16:00:00,79.152,79.229,79.104,79.222,1961830000.0
2007-05-04 16:30:00,79.234,79.261,79.158,79.235,2399580000.0
2007-05-04 17:00:00,79.243,79.276,79.198,79.252,2081040000.0
2007-05-04 17:30:00,79.288,79.298,79.156,79.268,1615680000.0
2007-05-04 18:00:00,79.251,79.252,79.168,79.176,1996290000.0
2007-05-04 18:30:00,79.192,79.258,79.121,79.202,2323290000.0
2007-05-04 19:00:00,79.211,79.251,79.188,79.217,2365240000.0
2007-05-04 19:30:00,79.256,79.258,79.155,79.155,1782510000.0
2007-05-04 20:00:00,79.189,79.211,79.137,79.171,2032960000.0
2007-05-04 20:30:00,79.191,79.219,79.125,79.17,2002600000.0
2007-05-04 21:00:00,79.164,79.207,79.135,79.181,1686140000.0
2007-05-04 21:30:00,79.166,79.187,79.116,79.126,1413860000.0
2007-05-04 22:00:00,79.166,79.17,79.08,79.11,1607220000.0
2007-05-04 22:30:00,79.123,79.16,79.106,79.147,1238940000.0
2007-05-07 02:00:00,79.133,79.172,79.078,79.122,2812240000.0
2007-05-07 02:30:00,79.139,79.22,79.131,79.148,2165330000.0
2007-05-07 03:00:00,79.16,79.207,79.084,79.164,2386160000.0
2007-05-07 03:30:00,79.173,79.201,79.127,79.163,1497580000.0
2007-05-07 04:00:00,79.151,79.22,79.138,79.168,2156450000.0
2007-05-07 04:30:00,79.168,79.216,79.113,79.123,1538490000.0
2007-05-07 05:00:00,79.161,79.169,79.121,79.131,1444860000.0
2007-05-07 05:30:00,79.146,79.169,79.036,79.064,1984420000.0
2007-05-07 06:00:00,79.069,79.124,79.059,79.089,2207760000.0
2007-05-07 06:30:00,79.08,79.142,79.048,79.135,2359300000.0
2007-05-07 07:00:00,79.143,79.174,79.097,79.144,2063260000.0
2007-05-07 07:30:00,79.141,79.188,79.1,79.175,2428950000.0
2007-05-07 08:00:00,79.172,79.255,79.112,79.206,2679650000.0
2007-05-07 08:30:00,79.222,79.248,79.148,79.151,3007120000.0
2007-05-07 09:00:00,79.199,79.21,79.127,79.182,2668330000.0
2007-05-07 09:30:00,79.19,79.229,79.161,79.169,2470510000.0
2007-05-07 10:00:00,79.167,79.21,79.133,79.197,2310040000.0
2007-05-07 10:30:00,79.198,79.225,79.151,79.207,2394930000.0
2007-05-07 11:00:00,79.17,79.214,79.119,79.151,2538040000.0
2007-05-07 11:30:00,79.16,79.192,79.133,79.177,1806140000.0
2007-05-07 12:00:00,79.167,79.187,79.109,79.151,2834970000.0
2007-05-07 12:30:00,79.127,79.189,79.079,79.146,2584410000.0
2007-05-07 13:00:00,79.164,79.191,79.114,79.166,3021050000.0
2007-05-07 13:30:00,79.147,79.204,79.117,79.177,2380790000.0
2007-05-07 14:00:00,79.177,79.197,79.134,79.169,2500860000.0
2007-05-07 14:30:00,79.166,79.216,79.161,79.185,3245380000.0
2007-05-07 15:00:00,79.199,79.21,79.109,79.131,1904590000.0
2007-05-07 15:30:00,79.129,79.249,79.109,79.219,3233270000.0
2007-05-07 16:00:00,79.236,79.277,79.169,79.17,2882190000.0
2007-05-07 16:30:00,79.175,79.256,79.147,79.245,2966810000.0
2007-05-07 17:00:00,79.248,79.303,79.204,79.293,2911360000.0
2007-05-07 17:30:00,79.313,79.316,79.174,79.189,3019890000.0
2007-05-07 18:00:00,79.178,79.232,79.137,79.191,2261770000.0
2007-05-07 18:30:00,79.206,79.27,79.167,79.167,2333100000.0
2007-05-07 19:00:00,79.185,79.26,79.146,79.26,2489770000.0
2007-05-07 19:30:00,79.25,79.329,79.23,79.267,2567960000.0
2007-05-07 20:00:00,79.272,79.299,79.197,79.224,2354920000.0
2007-05-07 20:30:00,79.206,79.296,79.203,79.284,1691180000.0
2007-05-07 21:00:00,79.277,79.319,79.248,79.251,2682830000.0
2007-05-07 21:30:00,79.287,79.287,79.184,79.217,1423240000.0
2007-05-07 22:00:00,79.227,79.25,79.188,79.213,1936400000.0
2007-05-07 22:30:00,79.236,79.24,79.149,79.156,3004290000.0
2007-05-07 23:00:00,79.176,79.202,79.135,79.197,2011390000.0
2007-05-07 23:30:00,79.206,79.209,79.153,79.178,1189950000.0
2007-05-08 00:00:00,79.199,79.217,79.175,79.19,840670000.0
2007-05-08 00:30:00,79.218,79.231,79.133,79.165,2071900000.0
2007-05-08 01:00:00,79.179,79.232,79.159,79.198,2871050000.0
2007-05-08 01:30:00,79.221,79.263,79.191,79.237,2128530000.0
2007-05-08 02:00:00,79.267,79.303,79.199,79.238,1885260000.0
2007-05-08 02:30:00,79.252,79.315,79.215,79.226,1812270000.0
2007-05-08 03:00:00,79.236,79.278,79.186,79.207,2108020000.0
2007-05-08 03:30:00,79.195,79.229,79.083,79.095,1393990000.0
2007-05-08 04:00:00,79.146,79.146,79.08,79.135,1780890000.0
2007-05-08 04:30:00,79.143,79.143,79.079,79.088,1394070000.0
2007-05-08 05:00:00,79.112,79.132,78.99,79.014,2011770000.0
2007-05-08 05:30:00,79.003,79.086,79.002,79.036,1575270000.0
2007-05-08 06:00:00,79.074,79.088,79.018,79.027,1453670000.0
2007-05-08 06:30:00,79.05,79.119,79.033,79.083,1894940000.0
2007-05-08 07:00:00,79.122,79.129,79.055,79.106,1549890000.0
2007-05-08 07:30:00,79.099,79.118,79.052,79.107,2451940000.0
2007-05-08 08:00:00,79.114,79.16,79.075,79.129,2704830000.0
2007-05-08 08:30:00,79.139,79.196,79.123,79.153,1924340000.0
2007-05-08 09:00:00,79.109,79.21,79.101,79.204,2589360000.0
2007-05-08 09:30:00,79.181,79.21,79.148,79.18,2210760000.0
2007-05-08 10:00:00,79.17,79.191,79.083,79.085,2474990000.0
2007-05-08 10:30:00,79.115,79.119,79.014,79.057,2753080000.0
2007-05-08 11:00:00,79.043,79.138,79.013,79.085,2318980000.0
2007-05-08 11:30:00,79.107,79.173,79.084,79.128,2282260000.0
2007-05-08 12:00:00,79.136,79.155,79.054,79.134,2408130000.0
2007-05-08 12:30:00,79.136,79.142,79.052,79.066,2493580000.0
2007-05-08 13:00:00,79.092,79.11,78.955,78.957,3095720000.0
2007-05-08 13:30:00,78.952,79.033,78.93,78.997,3169640000.0
2007-05-08 14:00:00,79.019,79.019,78.853,78.863,2695410000.0
2007-05-08 14:30:00,78.887,78.898,78.811,78.838,2501510000.0
2007-05-08 15:00:00,78.863,78.892,78.818,78.839,2956410000.0
2007-05-08 15:30:00,78.831,78.908,78.82,78.863,2432560000.0
2007-05-08 16:00:00,78.852,79.049,78.827,79.014,2673510000.0
2007-05-08 16:30:00,79.026,79.051,78.951,78.998,3445510000.0
2007-05-08 17:00:00,78.994,79.068,78.973,79.04,2844300000.0
2007-05-08 17:30:00,79.056,79.13,78.997,79.012,2576150000.0
2007-05-08 18:00:00,79.031,79.068,78.988,78.993,2405170000.0
2007-05-08 18:30:00,78.993,79.099,78.979,79.025,3079540000.0
2007-05-08 19:00:00,79.026,79.231,78.984,79.073,2936120000.0
2007-05-08 19:30:00,79.05,79.266,79.014,79.026,2237170000.0
2007-05-08 20:00:00,79.035,79.099,79.03,79.084,1904450000.0
2007-05-08 20:30:00,79.104,79.129,79.029,79.031,2500820000.0
2007-05-08 21:00:00,79.04,79.086,79.007,79.019,1155110000.0
2007-05-08 21:30:00,79.056,79.06,78.975,78.983,1533100000.0
2007-05-08 22:00:00,79.021,79.049,78.988,79.007,1910320000.0
2007-05-08 22:30:00,79.004,79.066,78.924,79.037,1210030000.0
2007-05-08 23:00:00,79.067,79.082,78.99,79.026,855650000.0
2007-05-08 23:30:00,79.054,79.059,78.986,79.036,1809430000.0
2007-05-09 00:00:00,79.047,79.084,79.032,79.066,1274570000.0
2007-05-09 00:30:00,79.076,79.1,79.014,79.058,1696400000.0
2007-05-09 01:00:00,79.072,79.11,79.032,79.058,1445640000.0
2007-05-09 01:30:00,79.096,79.13,79.01,79.018,2261480000.0
2007-05-09 02:00:00,79.037,79.091,79.009,79.023,1726260000.0
2007-05-09 02:30:00,79.079,79.079,78.855,78.87,2216020000.0
2007-05-09 03:00:00,78.862,78.896,78.754,78.823,2114620000.0
2007-05-09 03:30:00,78.859,78.871,78.79,78.857,1443360000.0
2007-05-09 04:00:00,78.842,78.889,78.833,78.843,1560730000.0
2007-05-09 04:30:00,78.872,78.91,78.819,78.841,1068500000.0
2007-05-09 05:00:00,78.855,78.899,78.815,78.886,1717140000.0
2007-05-09 05:30:00,78.922,78.929,78.85,78.866,1205440000.0
2007-05-09 06:00:00,78.942,78.966,78.868,78.88,979270000.0
2007-05-09 06:30:00,78.915,79.005,78.873,78.982,1779900000.0
2007-05-09 07:00:00,78.972,79.034,78.959,79.033,1185500000.0
2007-05-09 07:30:00,79.046,79.048,78.942,78.959,2596860000.0
2007-05-09 08:00:00,78.99,79.056,78.94,79.053,3019540000.0
2007-05-09 08:30:00,79.076,79.077,78.988,79.016,2117550000.0
2007-05-09 09:00:00,78.999,79.07,78.958,79.028,2611410000.0
2007-05-09 09:30:00,79.023,79.059,78.986,79.031,1841670000.0
2007-05-09 10:00:00,79.056,79.114,79.003,79.028,2602620000.0
2007-05-09 10:30:00,79.022,79.076,78.977,78.995,2634130000.0
2007-05-09 11:00:00,79.005,79.052,78.937,79.049,2295970000.0
2007-05-09 11:30:00,79.044,79.086,78.991,79.018,2494390000.0
2007-05-09 12:00:00,79.006,79.05,78.945,78.961,2060910000.0
2007-05-09 12:30:00,78.985,79.091,78.959,79.061,2778270000.0
2007-05-09 13:00:00,79.049,79.104,78.993,79.008,3004950000.0
2007-05-09 13:30:00,79.002,79.084,78.993,79.038,2943580000.0
2007-05-09 14:00:00,79.053,79.072,78.952,78.984,2483410000.0
2007-05-09 14:30:00,78.993,78.994,78.91,78.936,2536970000.0
2007-05-09 15:00:00,78.957,79.017,78.913,78.94,3133520000.0
2007-05-09 15:30:00,78.934,79.052,78.934,79.0,2725400000.0
2007-05-09 16:00:00,78.971,79.015,78.894,78.96,2499240000.0
2007-05-09 16:30:00,78.994,79.065,78.958,79.009,3196630000.0
2007-05-09 17:00:00,78.98,79.02,78.909,78.997,2748470000.0
2007-05-09 17:30:00,79.013,79.045,78.964,78.979,2613800000.0
2007-05-09 18:00:00,78.972,79.047,78.946,79.011,2088110000.0
2007-05-09 18:30:00,79.03,79.06,78.981,79.031,2497470000.0
2007-05-09 19:00:00,79.054,79.084,79.015,79.083,2983650000.0
2007-05-09 19:30:00,79.086,79.087,79.029,79.055,1505550000.0
2007-05-09 20:00:00,79.072,79.155,79.042,79.1,2173550000.0
2007-05-09 20:30:00,79.128,79.252,79.11,79.201,2838840000.0
2007-05-09 21:00:00,79.202,79.254,79.157,79.199,1564170000.0
2007-05-09 21:30:00,79.205,79.288,79.171,79.206,1858730000.0
2007-05-09 22:00:00,79.215,79.256,79.159,79.167,1868220000.0
2007-05-09 22:30:00,79.227,79.227,79.155,79.172,1102560000.0
2007-05-09 23:00:00,79.179,79.235,79.156,79.158,1031690000.0
2007-05-09 23:30:00,79.195,79.213,79.124,79.125,1467400000.0
2007-05-10 00:00:00,79.139,79.196,79.117,79.169,1097440000.0
2007-05-10 00:30:00,79.182,79.231,79.147,79.205,1788020000.0
2007-05-10 01:00:00,79.206,79.241,79.161,79.201,1686630000.0
2007-05-10 01:30:00,79.212,79.25,79.136,79.157,2543820000.0
2007-05-10 02:00:00,79.154,79.249,79.137,79.138,1915610000.0
2007-05-10 02:30:00,79.195,79.218,79.12,79.127,1961270000.0
2007-05-10 03:00:00,79.137,79.189,79.124,79.145,2105270000.0
2007-05-10 03:30:00,79.152,79.191,79.103,79.139,1240680000.0
2007-05-10 04:00:00,79.151,79.158,79.071,79.109,1696410000.0
2007-05-10 04:30:00,79.116,79.197,79.112,79.157,1425030000.0
2007-05-10 05:00:00,79.17,79.233,79.156,79.202,1967980000.0
2007-05-10 05:30:00,79.195,79.252,79.14,79.14,1243260000.0
2007-05-10 06:00:00,79.164,79.192,79.134,79.169,981310000.0
2007-05-10 06:30:00,79.185,79.193,79.131,79.186,1554500000.0
2007-05-10 07:00:00,79.193,79.218,79.133,79.163,1484430000.0
2007-05-10 07:30:00,79.173,79.232,79.157,79.196,2437350000.0
2007-05-10 08:00:00,79.15,79.21,79.099,79.134,3035640000.0
2007-05-10 08:30:00,79.119,79.195,79.097,79.159,2099510000.0
2007-05-10 09:00:00,79.182,79.239,79.151,79.2,2441040000.0
2007-05-10 09:30:00,79.208,79.299,79.2,79.273,2333300000.0
2007-05-10 10:00:00,79.244,79.37,79.236,79.339,2436000000.0
2007-05-10 10:30:00,79.35,79.377,79.304,79.307,2638910000.0
2007-05-10 11:00:00,79.346,79.399,79.302,79.371,2290970000.0
2007-05-10 11:30:00,79.363,79.391,79.265,79.322,2411250000.0
2007-05-10 12:00:00,79.343,79.382,79.294,79.312,2586500000.0
2007-05-10 12:30:00,79.305,79.362,79.256,79.261,2623130000.0
2007-05-10 13:00:00,79.25,79.322,79.209,79.308,2852760000.0
2007-05-10 13:30:00,79.282,79.359,79.254,79.275,3162440000.0
2007-05-10 14:00:00,79.314,79.331,79.266,79.291,2723590000.0
2007-05-10 14:30:00,79.275,79.384,79.22,79.373,2504210000.0
2007-05-10 15:00:00,79.34,79.369,79.267,79.313,2881520000.0
2007-05-10 15:30:00,79.302,79.364,79.273,79.306,2566570000.0
2007-05-10 16:00:00,79.286,79.362,79.262,79.277,2496130000.0
2007-05-10 16:30:00,79.278,79.338,79.27,79.305,3304230000.0
2007-05-10 17:00:00,79.283,79.329,79.265,79.28,2847230000.0
2007-05-10 17:30:00,79.308,79.326,79.215,79.262,2492500000.0
2007-05-10 18:00:00,79.231,79.269,79.06,79.12,2868270000.0
2007-05-10 18:30:00,79.118,79.13,79.003,79.028,3257990000.0
2007-05-10 19:00:00,79.042,79.048,78.868,78.984,3074570000.0
2007-05-10 19:30:00,78.953,79.025,78.913,78.93,2361410000.0
2007-05-10 20:00:00,78.911,79.004,78.911,78.962,2046250000.0
2007-05-10 20:30:00,78.97,79.02,78.952,78.969,2122870000.0
2007-05-10 21:00:00,78.957,79.0,78.928,78.948,1402090000.0
2007-05-10 21:30:00,78.947,79.0,78.856,78.857,1839570000.0
2007-05-10 22:00:00,78.847,78.953,78.839,78.929,2328590000.0
2007-05-10 22:30:00,78.954,78.954,78.858,78.897,1604570000.0
2007-05-10 23:00:00,78.924,78.925,78.802,78.888,1239350000.0
2007-05-10 23:30:00,78.899,78.95,78.787,78.814,2038910000.0
2007-05-11 00:00:00,78.83,78.86,78.752,78.806,1460850000.0
2007-05-11 00:30:00,78.833,78.845,78.748,78.756,1686000000.0
2007-05-11 01:00:00,78.772,78.829,78.672,78.672,1608280000.0
2007-05-11 01:30:00,78.681,78.784,78.667,78.736,2656270000.0
2007-05-11 02:00:00,78.781,78.811,78.669,78.694,2176770000.0
2007-05-11 02:30:00,78.707,78.811,78.703,78.774,2230030000.0
2007-05-11 03:00:00,78.798,78.914,78.765,78.869,2168420000.0
2007-05-11 03:30:00,78.892,78.906,78.79,78.895,1556540000.0
2007-05-11 04:00:00,78.873,78.951,78.873,78.932,1812670000.0
2007-05-11 04:30:00,78.938,78.957,78.851,78.892,1360200000.0
2007-05-11 05:00:00,78.861,78.931,78.847,78.874,2080420000.0
2007-05-11 05:30:00,78.893,78.912,78.83,78.846,1620790000.0
2007-05-11 06:00:00,78.876,78.943,78.855,78.869,1387190000.0
2007-05-11 06:30:00,78.899,78.929,78.858,78.919,2101610000.0
2007-05-11 07:00:00,78.915,78.952,78.836,78.894,1644920000.0
2007-05-11 07:30:00,78.885,78.893,78.819,78.819,2872840000.0
2007-05-11 08:00:00,78.839,78.88,78.807,78.831,2932180000.0
2007-05-11 08:30:00,78.854,78.91,78.821,78.875,1990540000.0
2007-05-11 09:00:00,78.89,78.908,78.796,78.808,2125250000.0
2007-05-11 09:30:00,78.829,78.864,78.748,78.864,2265940000.0
2007-05-11 10:00:00,78.844,78.883,78.798,78.808,2403850000.0
2007-05-11 10:30:00,78.816,78.852,78.749,78.78,2645780000.0
2007-05-11 11:00:00,78.774,78.818,78.689,78.775,2234180000.0
2007-05-11 11:30:00,78.737,78.831,78.661,78.823,2669800000.0
2007-05-11 12:00:00,78.834,78.881,78.779,78.786,2716720000.0
2007-05-11 12:30:00,78.806,78.845,78.724,78.751,2341970000.0
2007-05-11 13:00:00,78.782,78.917,78.767,78.864,3038140000.0
2007-05-11 13:30:00,78.882,78.886,78.782,78.814,2936630000.0
2007-05-11 14:00:00,78.826,78.858,78.708,78.753,2850560000.0
2007-05-11 14:30:00,78.719,78.893,78.661,78.743,2601730000.0
2007-05-11 15:00:00,78.76,78.796,78.72,78.793,3104380000.0
2007-05-11 15:30:00,78.764,78.926,78.757,78.893,2718700000.0
2007-05-11 16:00:00,78.904,78.946,78.852,78.913,2571440000.0
2007-05-11 16:30:00,78.913,79.122,78.899,79.076,3421290000.0
2007-05-11 17:00:00,79.102,79.183,79.056,79.117,3095010000.0
2007-05-11 17:30:00,79.117,79.193,79.103,79.153,2509790000.0
2007-05-11 18:00:00,79.16,79.192,79.11,79.141,2690190000.0
2007-05-11 18:30:00,79.157,79.187,79.104,79.165,2696530000.0
2007-05-11 19:00:00,79.14,79.185,79.109,79.131,3327950000.0
2007-05-11 19:30:00,79.161,79.174,79.059,79.115,1785600000.0
2007-05-11 20:00:00,79.101,79.119,79.064,79.078,1586710000.0
2007-05-11 20:30:00,79.115,79.118,79.029,79.073,2274980000.0
2007-05-11 21:00:00,79.071,79.115,79.033,79.057,1652370000.0
2007-05-11 21:30:00,79.085,79.089,79.027,79.027,1471090000.0
2007-05-11 22:00:00,79.062,79.173,79.026,79.159,2218400000.0
2007-05-11 22:30:00,79.174,79.2,79.099,79.137,1226300000.0
2007-05-14 02:00:00,79.153,79.186,79.129,79.168,2687330000.0
2007-05-14 02:30:00,79.172,79.239,79.129,79.21,1788950000.0
2007-05-14 03:00:00,79.216,79.389,79.203,79.348,2285990000.0
2007-05-14 03:30:00,79.334,79.343,79.275,79.335,1757130000.0
2007-05-14 04:00:00,79.309,79.364,79.261,79.292,2058650000.0
2007-05-14 04:30:00,79.335,79.359,79.263,79.349,1304120000.0
2007-05-14 05:00:00,79.344,79.399,79.302,79.336,1661810000.0
2007-05-14 05:30:00,79.363,79.391,79.312,79.326,2273970000.0
2007-05-14 06:00:00,79.351,79.373,79.282,79.317,2287570000.0
2007-05-14 06:30:00,79.335,79.35,79.3,79.346,1801630000.0
2007-05-14 07:00:00,79.352,79.369,79.306,79.363,2791860000.0
2007-05-14 07:30:00,79.366,79.37,79.292,79.308,2186110000.0
2007-05-14 08:00:00,79.298,79.362,79.281,79.362,2359750000.0
2007-05-14 08:30:00,79.342,79.401,79.332,79.346,3262620000.0
2007-05-14 09:00:00,79.38,79.4,79.333,79.36,3198350000.0
2007-05-14 09:30:00,79.389,79.389,79.288,79.308,2872320000.0
2007-05-14 10:00:00,79.337,79.39,79.313,79.334,2797430000.0
2007-05-14 10:30:00,79.345,79.379,79.284,79.328,3041350000.0
2007-05-14 11:00:00,79.312,79.36,79.293,79.325,3314510000.0
2007-05-14 11:30:00,79.358,79.37,79.292,79.327,2683280000.0
2007-05-14 12:00:00,79.331,79.35,79.25,79.305,2789600000.0
2007-05-14 12:30:00,79.314,79.385,79.297,79.36,2993590000.0
2007-05-14 13:00:00,79.374,79.419,79.328,79.337,2434290000.0
2007-05-14 13:30:00,79.361,79.388,79.296,79.324,2817430000.0
2007-05-14 14:00:00,79.319,79.369,79.286,79.35,3222370000.0
2007-05-14 14:30:00,79.355,79.394,79.309,79.387,3112780000.0
2007-05-14 15:00:00,79.407,79.438,79.368,79.424,2756380000.0
2007-05-14 15:30:00,79.432,79.461,79.363,79.393,2573030000.0
2007-05-14 16:00:00,79.403,79.474,79.341,79.353,2549080000.0
2007-05-14 16:30:00,79.354,79.393,79.27,79.357,2334960000.0
2007-05-14 17:00:00,79.358,79.376,79.301,79.317,2886960000.0
2007-05-14 17:30:00,79.333,79.361,79.303,79.354,2558770000.0
2007-05-14 18:00:00,79.366,79.369,79.326,79.347,2231740000.0
2007-05-14 18:30:00,79.358,79.419,79.334,79.418,2556110000.0
2007-05-14 19:00:00,79.379,79.43,79.352,79.382,1903470000.0
2007-05-14 19:30:00,79.415,79.441,79.319,79.348,2993580000.0
2007-05-14 20:00:00,79.33,79.38,79.254,79.312,2822470000.0
2007-05-14 20:30:00,79.322,79.336,79.274,79.286,1763630000.0
2007-05-14 21:00:00,79.288,79.331,79.261,79.32,2018660000.0
2007-05-14 21:30:00,79.343,79.35,79.303,79.327,1235780000.0
2007-05-14 22:00:00,79.374,79.376,79.328,79.357,1409240000.0
2007-05-14 22:30:00,79.396,79.401,79.341,79.349,2074940000.0
2007-05-14 23:00:00,79.386,79.396,79.337,79.338,1294900000.0
2007-05-14 23:30:00,79.367,79.419,79.323,79.419,1684180000.0
2007-05-15 00:00:00,79.418,79.423,79.367,79.397,1324250000.0
2007-05-15 00:30:00,79.403,79.41,79.333,79.342,2023710000.0
2007-05-15 01:00:00,79.346,79.39,79.334,79.345,2232370000.0
2007-05-15 01:30:00,79.347,79.447,79.339,79.394,2211560000.0
2007-05-15 02:00:00,79.422,79.527,79.391,79.486,1778520000.0
2007-05-15 02:30:00,79.511,79.529,79.438,79.449,2242710000.0
2007-05-15 03:00:00,79.439,79.488,79.412,79.445,1925470000.0
2007-05-15 03:30:00,79.436,79.458,79.343,79.386,2102270000.0
2007-05-15 04:00:00,79.349,79.415,79.329,79.378,1925060000.0
2007-05-15 04:30:00,79.395,79.395,79.302,79.348,1472340000.0
2007-05-15 05:00:00,79.349,79.375,79.319,79.332,2127150000.0
2007-05-15 05:30:00,79.355,79.425,79.336,79.389,1748350000.0
2007-05-15 06:00:00,79.382,79.432,79.341,79.355,1362500000.0
2007-05-15 06:30:00,79.371,79.435,79.332,79.356,1451340000.0
2007-05-15 07:00:00,79.376,79.384,79.312,79.332,1678550000.0
2007-05-15 07:30:00,79.324,79.358,79.256,79.292,2507080000.0
2007-05-15 08:00:00,79.335,79.335,79.242,79.271,2364900000.0
2007-05-15 08:30:00,79.25,79.291,79.138,79.138,2355310000.0
2007-05-15 09:00:00,79.16,79.224,79.123,79.197,3124260000.0
2007-05-15 09:30:00,79.193,79.223,79.134,79.202,2625200000.0
2007-05-15 10:00:00,79.2,79.254,79.164,79.228,3132130000.0
2007-05-15 10:30:00,79.239,79.271,79.187,79.206,3017800000.0
2007-05-15 11:00:00,79.202,79.297,79.174,79.25,2904680000.0
2007-05-15 11:30:00,79.265,79.331,79.225,79.259,2713250000.0
2007-05-15 12:00:00,79.268,79.28,79.183,79.229,3028880000.0
2007-05-15 12:30:00,79.24,79.274,79.19,79.19,2537150000.0
2007-05-15 13:00:00,79.181,79.253,79.162,79.194,2265510000.0
2007-05-15 13:30:00,79.211,79.263,79.172,79.217,2876590000.0
2007-05-15 14:00:00,79.227,79.308,79.211,79.277,2958910000.0
2007-05-15 14:30:00,79.262,79.368,79.235,79.278,3105040000.0
2007-05-15 15:00:00,79.28,79.379,79.254,79.302,2878100000.0
2007-05-15 15:30:00,79.314,79.362,79.281,79.304,3141130000.0
2007-05-15 16:00:00,79.321,79.421,79.29,79.344,2776240000.0
2007-05-15 16:30:00,79.336,79.38,79.209,79.245,3159730000.0
2007-05-15 17:00:00,79.237,79.283,79.191,79.222,2921940000.0
2007-05-15 17:30:00,79.214,79.314,79.195,79.3,2516340000.0
2007-05-15 18:00:00,79.287,79.331,79.237,79.242,3032950000.0
2007-05-15 18:30:00,79.286,79.331,79.234,79.297,2575440000.0
2007-05-15 19:00:00,79.274,79.366,79.266,79.308,3020840000.0
2007-05-15 19:30:00,79.334,79.375,79.304,79.331,2522230000.0
2007-05-15 20:00:00,79.315,79.356,79.281,79.293,1388100000.0
2007-05-15 20:30:00,79.316,79.336,79.213,79.291,1916660000.0
2007-05-15 21:00:00,79.266,79.312,79.206,79.238,1724230000.0
2007-05-15 21:30:00,79.25,79.296,79.229,79.278,1431650000.0
2007-05-15 22:00:00,79.295,79.295,79.209,79.217,1127590000.0
2007-05-15 22:30:00,79.257,79.28,79.213,79.256,1021420000.0
2007-05-15 23:00:00,79.257,79.298,79.22,79.226,1336250000.0
2007-05-15 23:30:00,79.257,79.269,79.221,79.269,1027450000.0
2007-05-16 00:00:00,79.264,79.285,79.201,79.246,1532130000.0
2007-05-16 00:30:00,79.288,79.288,79.196,79.245,1709540000.0
2007-05-16 01:00:00,79.243,79.281,79.22,79.258,1569480000.0
2007-05-16 01:30:00,79.272,79.292,79.208,79.22,2135830000.0
2007-05-16 02:00:00,79.215,79.298,79.196,79.223,1572610000.0
2007-05-16 02:30:00,79.257,79.301,79.197,79.238,2409670000.0
2007-05-16 03:00:00,79.269,79.329,79.221,79.221,1775900000.0
2007-05-16 03:30:00,79.243,79.316,79.116,79.161,2358930000.0
2007-05-16 04:00:00,79.205,79.24,79.141,79.149,1931580000.0
2007-05-16 04:30:00,79.237,79.237,79.139,79.148,1511270000.0
2007-05-16 05:00:00,79.186,79.215,79.149,79.183,1234730000.0
2007-05-16 05:30:00,79.196,79.245,79.156,79.232,1817160000.0
2007-05-16 06:00:00,79.254,79.279,79.209,79.265,1579580000.0
2007-05-16 06:30:00,79.249,79.301,79.225,79.251,1373840000.0
2007-05-16 07:00:00,79.268,79.268,79.18,79.194,1789240000.0
2007-05-16 07:30:00,79.215,79.218,79.145,79.196,2328620000.0
2007-05-16 08:00:00,79.202,79.23,79.123,79.151,2121490000.0
2007-05-16 08:30:00,79.137,79.201,79.084,79.129,2602890000.0
2007-05-16 09:00:00,79.117,79.19,79.091,79.118,2984760000.0
2007-05-16 09:30:00,79.107,79.189,79.046,79.089,2659280000.0
2007-05-16 10:00:00,79.105,79.152,79.088,79.146,2771870000.0
2007-05-16 10:30:00,79.127,79.189,79.11,79.147,2704480000.0
2007-05-16 11:00:00,79.186,79.219,79.128,79.194,2471540000.0
2007-05-16 11:30:00,79.215,79.231,79.15,79.169,2935080000.0
2007-05-16 12:00:00,79.175,79.233,79.159,79.181,2557910000.0
2007-05-16 12:30:00,79.223,79.262,79.174,79.203,2099020000.0
2007-05-16 13:00:00,79.221,79.261,79.151,79.229,2674000000.0
2007-05-16 13:30:00,79.223,79.297,79.202,79.253,2949450000.0
2007-05-16 14:00:00,79.248,79.332,79.209,79.223,3001050000.0
2007-05-16 14:30:00,79.229,79.349,79.193,79.241,3255920000.0
2007-05-16 15:00:00,79.262,79.299,79.208,79.24,3116650000.0
2007-05-16 15:30:00,79.238,79.312,79.204,79.278,3172020000.0
2007-05-16 16:00:00,79.286,79.345,79.248,79.278,2787580000.0
2007-05-16 16:30:00,79.247,79.397,79.237,79.297,3120420000.0
2007-05-16 17:00:00,79.323,79.367,79.24,79.301,2967770000.0
2007-05-16 17:30:00,79.297,79.347,79.253,79.279,2616790000.0
2007-05-16 18:00:00,79.266,79.356,79.233,79.277,3539470000.0
2007-05-16 18:30:00,79.251,79.29,79.211,79.259,2569820000.0
2007-05-16 19:00:00,79.265,79.321,79.243,79.297,2497900000.0
2007-05-16 19:30:00,79.308,79.349,79.248,79.313,2411210000.0
2007-05-16 20:00:00,79.29,79.326,79.251,79.286,1906180000.0
2007-05-16 20:30:00,79.294,79.346,79.244,79.249,1973070000.0
2007-05-16 21:00:00,79.297,79.348,79.249,79.278,1622130000.0
2007-05-16 21:30:00,79.291,79.383,79.256,79.264,1845130000.0
2007-05-16 22:00:00,79.323,79.328,79.237,79.275,1103850000.0
2007-05-16 22:30:00,79.279,79.339,79.26,79.286,1039080000.0
2007-05-16 23:00:00,79.305,79.338,79.266,79.31,1141040000.0
2007-05-16 23:30:00,79.283,79.409,79.277,79.299,1674450000.0
2007-05-17 00:00:00,79.312,79.387,79.282,79.301,1214880000.0
2007-05-17 00:30:00,79.317,79.366,79.283,79.328,1525340000.0
2007-05-17 01:00:00,79.375,79.375,79.306,79.312,1626190000.0
2007-05-17 01:30:00,79.303,79.402,79.29,79.383,2721870000.0
2007-05-17 02:00:00,79.422,79.426,79.357,79.381,1760190000.0
2007-05-17 02:30:00,79.381,79.428,79.321,79.348,2574160000.0
2007-05-17 03:00:00,79.367,79.485,79.358,79.447,1672060000.0
2007-05-17 03:30:00,79.452,79.481,79.389,79.435,1909880000.0
2007-05-17 04:00:00,79.444,79.476,79.408,79.409,1683370000.0
2007-05-17 04:30:00,79.448,79.492,79.386,79.413,1476050000.0
2007-05-17 05:00:00,79.403,79.462,79.378,79.408,1868630000.0
2007-05-17 05:30:00,79.434,79.47,79.372,79.415,1466820000.0
2007-05-17 06:00:00,79.424,79.474,79.347,79.347,1466480000.0
2007-05-17 06:30:00,79.362,79.39,79.283,79.319,1524650000.0
2007-05-17 07:00:00,79.301,79.362,79.212,79.244,1849100000.0
2007-05-17 07:30:00,79.211,79.289,79.202,79.284,2538840000.0
2007-05-17 08:00:00,79.27,79.333,79.236,79.26,2299510000.0
2007-05-17 08:30:00,79.247,79.329,79.217,79.217,2606620000.0
2007-05-17 09:00:00,79.227,79.319,79.214,79.304,2941760000.0
2007-05-17 09:30:00,79.311,79.32,79.227,79.294,2589870000.0
2007-05-17 10:00:00,79.347,79.347,79.254,79.258,2946060000.0
2007-05-17 10:30:00,79.298,79.342,79.26,79.314,2271760000.0
2007-05-17 11:00:00,79.373,79.379,79.255,79.318,2824510000.0
2007-05-17 11:30:00,79.325,79.367,79.28,79.352,2838420000.0
2007-05-17 12:00:00,79.374,79.393,79.318,79.366,2936450000.0
2007-05-17 12:30:00,79.331,79.46,79.331,79.43,3018690000.0
2007-05-17 13:00:00,79.426,79.49,79.37,79.41,2760950000.0
2007-05-17 13:30:00,79.404,79.431,79.354,79.394,2762910000.0
2007-05-17 14:00:00,79.402,79.428,79.355,79.404,2707550000.0
2007-05-17 14:30:00,79.411,79.491,79.373,79.4,3227270000.0
2007-05-17 15:00:00,79.39,79.476,79.337,79.357,3248030000.0
2007-05-17 15:30:00,79.354,79.398,79.321,79.356,2829630000.0
2007-05-17 16:00:00,79.347,79.411,79.322,79.322,2583670000.0
2007-05-17 16:30:00,79.337,79.402,79.318,79.333,2888960000.0
2007-05-17 17:00:00,79.339,79.422,79.329,79.402,2961800000.0
2007-05-17 17:30:00,79.418,79.444,79.367,79.404,2462230000.0
2007-05-17 18:00:00,79.417,79.437,79.333,79.414,3160220000.0
2007-05-17 18:30:00,79.399,79.47,79.39,79.426,2315420000.0
2007-05-17 19:00:00,79.464,79.535,79.424,79.508,3113120000.0
2007-05-17 19:30:00,79.527,79.597,79.508,79.586,2164820000.0
2007-05-17 20:00:00,79.599,79.605,79.521,79.562,1551150000.0
2007-05-17 20:30:00,79.56,79.588,79.476,79.504,1627860000.0
2007-05-17 21:00:00,79.516,79.588,79.485,79.548,1816900000.0
2007-05-17 21:30:00,79.555,79.605,79.535,79.556,1502380000.0
2007-05-17 22:00:00,79.561,79.619,79.51,79.511,913740000.0
2007-05-17 22:30:00,79.557,79.594,79.507,79.535,1128490000.0
2007-05-17 23:00:00,79.516,79.54,79.495,79.525,1068150000.0
2007-05-17 23:30:00,79.534,79.548,79.474,79.499,1232490000.0
2007-05-18 00:00:00,79.527,79.527,79.465,79.487,1250870000.0
2007-05-18 00:30:00,79.526,79.566,79.491,79.51,1409720000.0
2007-05-18 01:00:00,79.545,79.56,79.478,79.486,1758460000.0
2007-05-18 01:30:00,79.522,79.522,79.422,79.441,1837480000.0
2007-05-18 02:00:00,79.417,79.446,79.374,79.411,1177030000.0
2007-05-18 02:30:00,79.377,79.49,79.369,79.419,2162600000.0
2007-05-18 03:00:00,79.469,79.479,79.381,79.401,1701460000.0
2007-05-18 03:30:00,79.499,79.506,79.408,79.499,1753800000.0
2007-05-18 04:00:00,79.525,79.525,79.412,79.451,1886120000.0
2007-05-18 04:30:00,79.473,79.473,79.369,79.402,1157410000.0
2007-05-18 05:00:00,79.387,79.464,79.37,79.403,1916710000.0
2007-05-18 05:30:00,79.476,79.476,79.367,79.367,1660160000.0
2007-05-18 06:00:00,79.385,79.42,79.351,79.367,1315950000.0
2007-05-18 06:30:00,79.402,79.405,79.313,79.348,1323970000.0
2007-05-18 07:00:00,79.355,79.378,79.289,79.301,2121820000.0
2007-05-18 07:30:00,79.293,79.382,79.273,79.375,2568920000.0
2007-05-18 08:00:00,79.359,79.387,79.316,79.35,2141480000.0
2007-05-18 08:30:00,79.37,79.391,79.311,79.345,2473650000.0
2007-05-18 09:00:00,79.337,79.419,79.313,79.409,2749400000.0
2007-05-18 09:30:00,79.348,79.423,79.324,79.391,2672600000.0
2007-05-18 10:00:00,79.381,79.43,79.345,79.402,3214110000.0
2007-05-18 10:30:00,79.406,79.465,79.35,79.448,3074230000.0
2007-05-18 11:00:00,79.46,79.46,79.333,79.401,3046160000.0
2007-05-18 11:30:00,79.386,79.408,79.327,79.338,3045710000.0
2007-05-18 12:00:00,79.348,79.416,79.123,79.298,2846800000.0
2007-05-18 12:30:00,79.314,79.445,79.182,79.205,3031200000.0
2007-05-18 13:00:00,79.196,79.365,79.164,79.237,3002730000.0
2007-05-18 13:30:00,79.214,79.307,79.214,79.243,3146540000.0
2007-05-18 14:00:00,79.242,79.325,79.227,79.288,2933950000.0
2007-05-18 14:30:00,79.262,79.321,79.192,79.256,3027440000.0
2007-05-18 15:00:00,79.278,79.334,79.233,79.302,2995920000.0
2007-05-18 15:30:00,79.297,79.387,79.216,79.228,3097990000.0
2007-05-18 16:00:00,79.242,79.399,79.238,79.313,2775500000.0
2007-05-18 16:30:00,79.306,79.411,79.285,79.347,3149570000.0
2007-05-18 17:00:00,79.374,79.376,79.249,79.255,2925870000.0
2007-05-18 17:30:00,79.27,79.368,79.23,79.303,2609510000.0
2007-05-18 18:00:00,79.29,79.387,79.278,79.335,3092380000.0
2007-05-18 18:30:00,79.367,79.394,79.309,79.363,2712020000.0
2007-05-18 19:00:00,79.358,79.451,79.347,79.395,2155960000.0
2007-05-18 19:30:00,79.393,79.415,79.318,79.319,2072110000.0
2007-05-18 20:00:00,79.314,79.426,79.314,79.396,1840320000.0
2007-05-18 20:30:00,79.413,79.428,79.354,79.394,1975710000.0
2007-05-18 21:00:00,79.361,79.409,79.289,79.29,1537710000.0
2007-05-18 21:30:00,79.299,79.338,79.258,79.265,1674660000.0
2007-05-18 22:00:00,79.306,79.368,79.264,79.291,1103020000.0
2007-05-18 22:30:00,79.326,79.408,79.268,79.373,1197780000.0
2007-05-21 02:00:00,79.464,79.567,79.341,79.524,2947410000.0
2007-05-21 02:30:00,79.568,79.579,79.413,79.414,1956950000.0
2007-05-21 03:00:00,79.46,79.494,79.383,79.405,2231390000.0
2007-05-21 03:30:00,79.424,79.521,79.407,79.457,1802640000.0
2007-05-21 04:00:00,79.471,79.528,79.448,79.483,2225350000.0
2007-05-21 04:30:00,79.51,79.556,79.471,79.477,1606700000.0
2007-05-21 05:00:00,79.533,79.549,79.478,79.514,1496030000.0
2007-05-21 05:30:00,79.526,79.567,79.474,79.557,1364500000.0
2007-05-21 06:00:00,79.525,79.575,79.477,79.55,2125730000.0
2007-05-21 06:30:00,79.562,79.571,79.508,79.538,2127720000.0
2007-05-21 07:00:00,79.545,79.625,79.505,79.526,2067840000.0
2007-05-21 07:30:00,79.541,79.597,79.5,79.532,2030150000.0
2007-05-21 08:00:00,79.557,79.6,79.498,79.503,2562030000.0
2007-05-21 08:30:00,79.551,79.577,79.479,79.49,3104710000.0
2007-05-21 09:00:00,79.534,79.567,79.456,79.495,2784680000.0
2007-05-21 09:30:00,79.525,79.549,79.454,79.508,3365590000.0
2007-05-21 10:00:00,79.504,79.541,79.473,79.498,2613500000.0
2007-05-21 10:30:00,79.506,79.543,79.475,79.513,2955900000.0
2007-05-21 11:00:00,79.533,79.538,79.419,79.455,3203390000.0
2007-05-21 11:30:00,79.467,79.526,79.444,79.471,2767570000.0
2007-05-21 12:00:00,79.487,79.5,79.427,79.495,2943660000.0
2007-05-21 12:30:00,79.515,79.6,79.472,79.524,3124650000.0
2007-05-21 13:00:00,79.507,79.624,79.504,79.562,3283910000.0
2007-05-21 13:30:00,79.566,79.608,79.514,79.544,3016110000.0
2007-05-21 14:00:00,79.558,79.603,79.513,79.532,3042830000.0
2007-05-21 14:30:00,79.523,79.596,79.523,79.574,2820500000.0
2007-05-21 15:00:00,79.583,79.591,79.48,79.491,2880980000.0
2007-05-21 15:30:00,79.489,79.518,79.39,79.454,3021760000.0
2007-05-21 16:00:00,79.436,79.51,79.43,79.455,2987150000.0
2007-05-21 16:30:00,79.463,79.571,79.442,79.543,3012500000.0
2007-05-21 17:00:00,79.536,79.641,79.498,79.553,2992840000.0
2007-05-21 17:30:00,79.575,79.589,79.504,79.505,3208700000.0
2007-05-21 18:00:00,79.52,79.601,79.498,79.594,2588660000.0
2007-05-21 18:30:00,79.627,79.645,79.555,79.572,3037940000.0
2007-05-21 19:00:00,79.583,79.59,79.535,79.572,2520920000.0
2007-05-21 19:30:00,79.583,79.606,79.5,79.542,2261890000.0
2007-05-21 20:00:00,79.54,79.562,79.488,79.562,2540040000.0
2007-05-21 20:30:00,79.54,79.584,79.503,79.535,2204200000.0
2007-05-21 21:00:00,79.55,79.555,79.48,79.481,1583060000.0
2007-05-21 21:30:00,79.49,79.554,79.474,79.505,1584370000.0
2007-05-21 22:00:00,79.497,79.537,79.459,79.485,1937050000.0
2007-05-21 22:30:00,79.497,79.526,79.428,79.477,2242480000.0
2007-05-21 23:00:00,79.506,79.537,79.454,79.496,1563620000.0
2007-05-21 23:30:00,79.499,79.51,79.417,79.435,2064160000.0
2007-05-22 00:00:00,79.465,79.488,79.411,79.447,2235500000.0
2007-05-22 00:30:00,79.466,79.507,79.403,79.458,2086890000.0
2007-05-22 01:00:00,79.476,79.517,79.427,79.427,2613720000.0
2007-05-22 01:30:00,79.463,79.479,79.413,79.444,1789180000.0
2007-05-22 02:00:00,79.463,79.509,79.377,79.379,2610350000.0
2007-05-22 02:30:00,79.39,79.398,79.222,79.227,2501890000.0
2007-05-22 03:00:00,79.243,79.314,79.191,79.314,1457180000.0
2007-05-22 03:30:00,79.309,79.33,79.235,79.256,1368830000.0
2007-05-22 04:00:00,79.344,79.357,79.271,79.294,1174810000.0
2007-05-22 04:30:00,79.302,79.337,79.25,79.307,1438110000.0
2007-05-22 05:00:00,79.314,79.34,79.251,79.261,1096530000.0
2007-05-22 05:30:00,79.248,79.309,79.239,79.254,1049170000.0
2007-05-22 06:00:00,79.259,79.314,79.195,79.211,949370000.0
2007-05-22 06:30:00,79.202,79.26,79.161,79.26,831580000.0
2007-05-22 07:00:00,79.262,79.264,79.165,79.215,1324910000.0
2007-05-22 07:30:00,79.213,79.232,79.164,79.17,787040000.0
2007-05-22 08:00:00,79.167,79.205,79.047,79.097,1756740000.0
2007-05-22 08:30:00,79.076,79.124,79.051,79.115,1285650000.0
2007-05-22 09:00:00,79.138,79.176,79.084,79.097,1034320000.0
2007-05-22 09:30:00,79.092,79.218,79.092,79.194,1256430000.0
2007-05-22 10:00:00,79.195,79.237,79.141,79.177,1971700000.0
2007-05-22 10:30:00,79.196,79.213,79.129,79.161,2195150000.0
2007-05-22 11:00:00,79.181,79.213,79.125,79.206,2075110000.0
2007-05-22 11:30:00,79.176,79.218,79.143,79.159,1925330000.0
2007-05-22 12:00:00,79.159,79.214,79.143,79.193,1694890000.0
2007-05-22 12:30:00,79.177,79.255,79.165,79.199,1352960000.0
2007-05-22 13:00:00,79.228,79.272,79.2,79.213,2031840000.0
2007-05-22 13:30:00,79.235,79.255,79.125,79.132,2541610000.0
2007-05-22 14:00:00,79.16,79.186,79.11,79.137,2472510000.0
2007-05-22 14:30:00,79.193,79.229,79.12,79.167,1731050000.0
2007-05-22 15:00:00,79.161,79.261,79.133,79.196,1875000000.0
2007-05-22 15:30:00,79.175,79.232,79.157,79.157,2178740000.0
2007-05-22 16:00:00,79.165,79.244,79.098,79.107,2584640000.0
2007-05-22 16:30:00,79.128,79.16,79.101,79.123,2278020000.0
2007-05-22 17:00:00,79.115,79.203,79.114,79.185,2822710000.0
2007-05-22 17:30:00,79.173,79.248,79.173,79.198,2667040000.0
2007-05-22 18:00:00,79.171,79.308,79.168,79.266,2340230000.0
2007-05-22 18:30:00,79.261,79.301,79.207,79.301,2123050000.0
2007-05-22 19:00:00,79.293,79.332,79.262,79.329,2260010000.0
2007-05-22 19:30:00,79.35,79.409,79.304,79.383,1870950000.0
2007-05-22 20:00:00,79.387,79.48,79.33,79.479,1398970000.0
2007-05-22 20:30:00,79.465,79.465,79.313,79.317,1416860000.0
2007-05-22 21:00:00,79.355,79.363,79.304,79.327,1590220000.0
2007-05-22 21:30:00,79.366,79.396,79.303,79.32,1282770000.0
2007-05-22 22:00:00,79.332,79.357,79.263,79.289,1299720000.0
2007-05-22 22:30:00,79.304,79.358,79.236,79.248,1068230000.0
2007-05-22 23:00:00,79.275,79.316,79.195,79.236,973430000.0
2007-05-22 23:30:00,79.227,79.279,79.196,79.278,1376890000.0
2007-05-23 00:00:00,79.242,79.272,79.203,79.259,1014460000.0
2007-05-23 00:30:00,79.273,79.338,79.25,79.303,1642920000.0
2007-05-23 01:00:00,79.309,79.365,79.269,79.293,1408380000.0
2007-05-23 01:30:00,79.366,79.393,79.284,79.342,2375480000.0
2007-05-23 02:00:00,79.333,79.382,79.282,79.342,2749360000.0
2007-05-23 02:30:00,79.352,79.484,79.319,79.448,2725680000.0
2007-05-23 03:00:00,79.493,79.505,79.423,79.491,1426890000.0
2007-05-23 03:30:00,79.493,79.568,79.493,79.54,1221870000.0
2007-05-23 04:00:00,79.562,79.591,79.453,79.512,1326590000.0
2007-05-23 04:30:00,79.503,79.555,79.489,79.549,1349820000.0
2007-05-23 05:00:00,79.563,79.574,79.522,79.557,1184490000.0
2007-05-23 05:30:00,79.595,79.595,79.467,79.517,1301200000.0
2007-05-23 06:00:00,79.492,79.534,79.469,79.526,834890000.0
2007-05-23 06:30:00,79.518,79.554,79.469,79.501,812570000.0
2007-05-23 07:00:00,79.507,79.537,79.449,79.454,1152460000.0
2007-05-23 07:30:00,79.458,79.522,79.408,79.428,922420000.0
2007-05-23 08:00:00,79.439,79.504,79.422,79.437,1547330000.0
2007-05-23 08:30:00,79.454,79.482,79.425,79.436,1229040000.0
2007-05-23 09:00:00,79.459,79.474,79.382,79.414,1096090000.0
2007-05-23 09:30:00,79.447,79.473,79.388,79.473,1306010000.0
2007-05-23 10:00:00,79.442,79.516,79.439,79.484,2274700000.0
2007-05-23 10:30:00,79.488,79.54,79.467,79.524,2318000000.0
2007-05-23 11:00:00,79.496,79.565,79.392,79.393,2142660000.0
2007-05-23 11:30:00,79.403,79.485,79.397,79.449,2019640000.0
2007-05-23 12:00:00,79.44,79.495,79.42,79.459,1811970000.0
2007-05-23 12:30:00,79.482,79.509,79.41,79.443,1264200000.0
2007-05-23 13:00:00,79.459,79.484,79.39,79.392,2014710000.0
2007-05-23 13:30:00,79.403,79.451,79.314,79.361,2607440000.0
2007-05-23 14:00:00,79.371,79.397,79.274,79.279,2432260000.0
2007-05-23 14:30:00,79.288,79.375,79.281,79.354,1775620000.0
2007-05-23 15:00:00,79.331,79.405,79.321,79.359,1866730000.0
2007-05-23 15:30:00,79.324,79.439,79.294,79.336,2285800000.0
2007-05-23 16:00:00,79.334,79.372,79.279,79.292,2640290000.0
2007-05-23 16:30:00,79.305,79.412,79.297,79.368,2263780000.0
2007-05-23 17:00:00,79.377,79.434,79.367,79.397,2841950000.0
2007-05-23 17:30:00,79.409,79.441,79.36,79.429,2706300000.0
2007-05-23 18:00:00,79.421,79.457,79.315,79.349,2315910000.0
2007-05-23 18:30:00,79.366,79.468,79.322,79.445,2084860000.0
2007-05-23 19:00:00,79.431,79.51,79.422,79.464,2170700000.0
2007-05-23 19:30:00,79.476,79.525,79.442,79.501,2006160000.0
2007-05-23 20:00:00,79.473,79.547,79.42,79.429,1873750000.0
2007-05-23 20:30:00,79.443,79.503,79.419,79.452,1819300000.0
2007-05-23 21:00:00,79.445,79.494,79.403,79.428,1271530000.0
2007-05-23 21:30:00,79.463,79.49,79.386,79.388,1437350000.0
2007-05-23 22:00:00,79.443,79.467,79.386,79.417,1339770000.0
2007-05-23 22:30:00,79.436,79.484,79.407,79.45,1175600000.0
2007-05-23 23:00:00,79.442,79.498,79.429,79.45,1133000000.0
2007-05-23 23:30:00,79.458,79.511,79.418,79.47,1520110000.0
2007-05-24 00:00:00,79.448,79.467,79.404,79.438,750920000.0
2007-05-24 00:30:00,79.407,79.455,79.378,79.387,1450490000.0
2007-05-24 01:00:00,79.382,79.47,79.379,79.412,1038150000.0
2007-05-24 01:30:00,79.421,79.467,79.332,79.355,2396150000.0
2007-05-24 02:00:00,79.407,79.464,79.325,79.377,3009230000.0
2007-05-24 02:30:00,79.427,79.504,79.367,79.48,2269530000.0
2007-05-24 03:00:00,79.472,79.537,79.442,79.454,1556520000.0
2007-05-24 03:30:00,79.46,79.506,79.435,79.459,1329440000.0
2007-05-24 04:00:00,79.504,79.531,79.455,79.518,1367290000.0
2007-05-24 04:30:00,79.519,79.602,79.482,79.601,1447430000.0
2007-05-24 05:00:00,79.591,79.635,79.543,79.547,1368810000.0
2007-05-24 05:30:00,79.564,79.641,79.55,79.631,1197320000.0
2007-05-24 06:00:00,79.595,79.688,79.589,79.623,859040000.0
2007-05-24 06:30:00,79.629,79.663,79.608,79.637,790650000.0
2007-05-24 07:00:00,79.646,79.672,79.613,79.666,1105090000.0
2007-05-24 07:30:00,79.673,79.683,79.625,79.643,641200000.0
2007-05-24 08:00:00,79.65,79.689,79.62,79.658,1515430000.0
2007-05-24 08:30:00,79.672,79.672,79.55,79.551,1289690000.0
2007-05-24 09:00:00,79.561,79.577,79.507,79.523,1063310000.0
2007-05-24 09:30:00,79.533,79.565,79.474,79.498,1328710000.0
2007-05-24 10:00:00,79.512,79.529,79.44,79.482,2130330000.0
2007-05-24 10:30:00,79.504,79.513,79.424,79.429,2186750000.0
2007-05-24 11:00:00,79.421,79.5,79.333,79.409,2256350000.0
2007-05-24 11:30:00,79.421,79.434,79.334,79.382,2013190000.0
2007-05-24 12:00:00,79.401,79.462,79.371,79.432,1807060000.0
2007-05-24 12:30:00,79.452,79.519,79.415,79.488,1204780000.0
2007-05-24 13:00:00,79.474,79.551,79.472,79.502,2057110000.0
2007-05-24 13:30:00,79.524,79.539,79.43,79.461,2257140000.0
2007-05-24 14:00:00,79.481,79.481,79.383,79.452,2229230000.0
2007-05-24 14:30:00,79.441,79.483,79.366,79.395,1905700000.0
2007-05-24 15:00:00,79.373,79.444,79.365,79.392,1829960000.0
2007-05-24 15:30:00,79.384,79.428,79.303,79.358,2222610000.0
2007-05-24 16:00:00,79.372,79.563,79.372,79.517,2572040000.0
2007-05-24 16:30:00,79.504,79.545,79.375,79.411,2256700000.0
2007-05-24 17:00:00,79.424,79.493,79.323,79.362,3039450000.0
2007-05-24 17:30:00,79.359,79.411,79.314,79.39,2843980000.0
2007-05-24 18:00:00,79.381,79.423,79.328,79.332,2276520000.0
2007-05-24 18:30:00,79.357,79.384,79.274,79.342,2184450000.0
2007-05-24 19:00:00,79.37,79.4,79.3,79.339,2000000000.0
2007-05-24 19:30:00,79.325,79.393,79.296,79.356,1915250000.0
2007-05-24 20:00:00,79.358,79.415,79.331,79.401,1681030000.0
2007-05-24 20:30:00,79.387,79.414,79.337,79.357,1778890000.0
2007-05-24 21:00:00,79.363,79.421,79.322,79.327,1613740000.0
2007-05-24 21:30:00,79.335,79.35,79.256,79.286,1752400000.0
2007-05-24 22:00:00,79.302,79.356,79.285,79.319,1297340000.0
2007-05-24 22:30:00,79.331,79.367,79.321,79.338,729710000.0
2007-05-24 23:00:00,79.362,79.362,79.316,79.328,1107750000.0
2007-05-24 23:30:00,79.336,79.41,79.33,79.368,1518650000.0
2007-05-25 00:00:00,79.362,79.395,79.287,79.319,999660000.0
2007-05-25 00:30:00,79.297,79.36,79.289,79.299,1380680000.0
2007-05-25 01:00:00,79.308,79.341,79.263,79.32,1688780000.0
2007-05-25 01:30:00,79.341,79.356,79.204,79.26,2673290000.0
2007-05-25 02:00:00,79.292,79.359,79.239,79.283,2972080000.0
2007-05-25 02:30:00,79.266,79.284,79.141,79.199,2566640000.0
2007-05-25 03:00:00,79.188,79.222,79.0,79.083,1570070000.0
2007-05-25 03:30:00,79.08,79.141,79.054,79.141,1427190000.0
2007-05-25 04:00:00,79.154,79.243,79.127,79.226,1211510000.0
2007-05-25 04:30:00,79.215,79.302,79.213,79.26,1575690000.0
2007-05-25 05:00:00,79.272,79.303,79.243,79.289,1465110000.0
2007-05-25 05:30:00,79.29,79.348,79.255,79.268,943730000.0
2007-05-25 06:00:00,79.297,79.313,79.26,79.286,823270000.0
2007-05-25 06:30:00,79.295,79.339,79.251,79.282,959850000.0
2007-05-25 07:00:00,79.25,79.359,79.25,79.359,1315150000.0
2007-05-25 07:30:00,79.354,79.386,79.293,79.296,987010000.0
2007-05-25 08:00:00,79.298,79.361,79.27,79.354,1729310000.0
2007-05-25 08:30:00,79.36,79.435,79.342,79.395,1187820000.0
2007-05-25 09:00:00,79.409,79.45,79.36,79.417,1161650000.0
2007-05-25 09:30:00,79.391,79.424,79.335,79.363,1207100000.0
2007-05-25 10:00:00,79.372,79.394,79.298,79.385,1984550000.0
2007-05-25 10:30:00,79.368,79.414,79.332,79.358,2333720000.0
2007-05-25 11:00:00,79.385,79.397,79.329,79.377,2215170000.0
2007-05-25 11:30:00,79.393,79.443,79.376,79.388,1549090000.0
2007-05-25 12:00:00,79.424,79.446,79.382,79.389,1651100000.0
2007-05-25 12:30:00,79.406,79.591,79.39,79.577,1191100000.0
2007-05-25 13:00:00,79.604,79.619,79.5,79.576,2071200000.0
2007-05-25 13:30:00,79.567,79.613,79.519,79.527,2588280000.0
2007-05-25 14:00:00,79.549,79.587,79.455,79.482,2253170000.0
2007-05-25 14:30:00,79.493,79.545,79.459,79.479,1899610000.0
2007-05-25 15:00:00,79.453,79.509,79.436,79.476,1841790000.0
2007-05-25 15:30:00,79.458,79.492,79.426,79.426,2172010000.0
2007-05-25 16:00:00,79.414,79.502,79.395,79.425,2603970000.0
2007-05-25 16:30:00,79.462,79.539,79.425,79.51,2155530000.0
2007-05-25 17:00:00,79.519,79.597,79.503,79.558,3019840000.0
2007-05-25 17:30:00,79.532,79.603,79.532,79.589,2813840000.0
2007-05-25 18:00:00,79.588,79.64,79.556,79.6,2355840000.0
2007-05-25 18:30:00,79.584,79.65,79.568,79.613,2136380000.0
2007-05-25 19:00:00,79.633,79.656,79.588,79.614,2167640000.0
2007-05-25 19:30:00,79.604,79.648,79.562,79.566,1866350000.0
2007-05-25 20:00:00,79.621,79.643,79.561,79.629,1203790000.0
2007-05-25 20:30:00,79.606,79.638,79.56,79.62,1083570000.0
2007-05-25 21:00:00,79.637,79.685,79.59,79.616,1688240000.0
2007-05-25 21:30:00,79.623,79.689,79.609,79.679,1281870000.0
2007-05-25 22:00:00,79.696,79.747,79.627,79.744,1501520000.0
2007-05-25 22:30:00,79.736,79.747,79.601,79.666,1410010000.0
2007-05-28 02:00:00,79.65,79.686,79.584,79.611,3060860000.0
2007-05-28 02:30:00,79.638,79.667,79.578,79.604,1595700000.0
2007-05-28 03:00:00,79.643,79.65,79.579,79.592,1908800000.0
2007-05-28 03:30:00,79.636,79.647,79.559,79.593,1598160000.0
2007-05-28 04:00:00,79.602,79.649,79.577,79.619,2109980000.0
2007-05-28 04:30:00,79.595,79.652,79.583,79.592,1452350000.0
2007-05-28 05:00:00,79.626,79.659,79.568,79.588,1546510000.0
2007-05-28 05:30:00,79.636,79.636,79.564,79.568,1704590000.0
2007-05-28 06:00:00,79.616,79.63,79.559,79.629,1746110000.0
2007-05-28 06:30:00,79.605,79.657,79.564,79.589,1911620000.0
2007-05-28 07:00:00,79.617,79.628,79.556,79.587,1746810000.0
2007-05-28 07:30:00,79.584,79.625,79.56,79.584,1854030000.0
2007-05-28 08:00:00,79.611,79.617,79.55,79.561,2065180000.0
2007-05-28 08:30:00,79.577,79.635,79.553,79.598,2456020000.0
2007-05-28 09:00:00,79.596,79.666,79.583,79.606,2195440000.0
2007-05-28 09:30:00,79.646,79.656,79.587,79.639,2377380000.0
2007-05-28 10:00:00,79.615,79.655,79.593,79.629,2734550000.0
2007-05-28 10:30:00,79.616,79.671,79.599,79.634,2995100000.0
2007-05-28 11:00:00,79.626,79.674,79.607,79.659,2161470000.0
2007-05-28 11:30:00,79.643,79.653,79.6,79.649,2527420000.0
2007-05-28 12:00:00,79.646,79.688,79.603,79.643,2167830000.0
2007-05-28 12:30:00,79.65,79.659,79.533,79.648,1843200000.0
2007-05-28 13:00:00,79.656,79.669,79.539,79.612,1741300000.0
2007-05-28 13:30:00,79.626,79.645,79.558,79.627,2356770000.0
2007-05-28 14:00:00,79.617,79.64,79.553,79.555,2569990000.0
2007-05-28 14:30:00,79.586,79.628,79.523,79.529,2061280000.0
2007-05-28 15:00:00,79.554,79.619,79.413,79.417,1254280000.0
2007-05-28 15:30:00,79.364,79.61,79.358,79.548,1750340000.0
2007-05-28 16:00:00,79.655,79.656,79.536,79.58,1960080000.0
2007-05-28 16:30:00,79.576,79.596,79.517,79.555,2108100000.0
2007-05-28 17:00:00,79.547,79.582,79.531,79.567,2180290000.0
2007-05-28 17:30:00,79.567,79.591,79.531,79.552,2107960000.0
2007-05-28 18:00:00,79.567,79.568,79.509,79.527,1090550000.0
2007-05-28 18:30:00,79.569,79.57,79.521,79.547,890870000.0
2007-05-28 19:00:00,79.534,79.561,79.513,79.557,1036130000.0
2007-05-28 19:30:00,79.544,79.654,79.531,79.558,1505960000.0
2007-05-28 20:00:00,79.563,79.576,79.55,79.567,695160000.0
2007-05-28 20:30:00,79.554,79.579,79.526,79.569,1244310000.0
2007-05-28 21:00:00,79.564,79.569,79.543,79.569,710000000.0
2007-05-28 21:30:00,79.553,79.579,79.543,79.579,714650000.0
2007-05-28 22:00:00,79.574,79.595,79.553,79.567,1207890000.0
2007-05-28 22:30:00,79.573,79.59,79.553,79.588,1243520000.0
2007-05-28 23:00:00,79.593,79.599,79.542,79.569,1472430000.0
2007-05-28 23:30:00,79.543,79.569,79.532,79.557,1243330000.0
2007-05-29 00:00:00,79.566,79.595,79.549,79.587,1155640000.0
2007-05-29 00:30:00,79.554,79.618,79.549,79.588,1357880000.0
2007-05-29 01:00:00,79.617,79.639,79.568,79.588,2629470000.0
2007-05-29 01:30:00,79.57,79.591,79.52,79.55,2936120000.0
2007-05-29 02:00:00,79.552,79.635,79.535,79.575,2500180000.0
2007-05-29 02:30:00,79.565,79.65,79.554,79.638,2076780000.0
2007-05-29 03:00:00,79.682,79.682,79.602,79.626,2094150000.0
2007-05-29 03:30:00,79.607,79.636,79.487,79.493,1742060000.0
2007-05-29 04:00:00,79.481,79.53,79.452,79.514,2514300000.0
2007-05-29 04:30:00,79.507,79.541,79.402,79.461,2121770000.0
2007-05-29 05:00:00,79.492,79.541,79.454,79.476,1809400000.0
2007-05-29 05:30:00,79.466,79.509,79.374,79.39,1803440000.0
2007-05-29 06:00:00,79.397,79.48,79.394,79.423,1864900000.0
2007-05-29 06:30:00,79.432,79.478,79.408,79.424,1910780000.0
2007-05-29 07:00:00,79.438,79.488,79.39,79.433,2282100000.0
2007-05-29 07:30:00,79.419,79.426,79.338,79.377,2221090000.0
2007-05-29 08:00:00,79.365,79.393,79.333,79.372,1936450000.0
2007-05-29 08:30:00,79.385,79.392,79.293,79.306,3417310000.0
2007-05-29 09:00:00,79.301,79.412,79.293,79.33,1717780000.0
2007-05-29 09:30:00,79.342,79.383,79.295,79.295,2899770000.0
2007-05-29 10:00:00,79.298,79.322,79.224,79.296,2772160000.0
2007-05-29 10:30:00,79.282,79.417,79.282,79.369,2881090000.0
2007-05-29 11:00:00,79.383,79.443,79.365,79.387,2859910000.0
2007-05-29 11:30:00,79.396,79.484,79.378,79.409,3173500000.0
2007-05-29 12:00:00,79.401,79.534,79.401,79.479,3111120000.0
2007-05-29 12:30:00,79.494,79.547,79.425,79.47,2508400000.0
2007-05-29 13:00:00,79.499,79.527,79.418,79.449,2587990000.0
2007-05-29 13:30:00,79.459,79.551,79.44,79.509,2981770000.0
2007-05-29 14:00:00,79.501,79.556,79.449,79.487,2949260000.0
2007-05-29 14:30:00,79.507,79.604,79.468,79.554,3243060000.0
2007-05-29 15:00:00,79.553,79.618,79.549,79.588,2935120000.0
2007-05-29 15:30:00,79.572,79.649,79.549,79.578,3008530000.0
2007-05-29 16:00:00,79.57,79.661,79.568,79.623,2496700000.0
2007-05-29 16:30:00,79.641,79.66,79.571,79.619,2846750000.0
2007-05-29 17:00:00,79.636,79.664,79.587,79.61,2741840000.0
2007-05-29 17:30:00,79.614,79.685,79.598,79.665,2452880000.0
2007-05-29 18:00:00,79.652,79.669,79.607,79.633,2853370000.0
2007-05-29 18:30:00,79.643,79.677,79.581,79.581,2149470000.0
2007-05-29 19:00:00,79.601,79.612,79.469,79.485,2918650000.0
2007-05-29 19:30:00,79.506,79.569,79.45,79.516,2513250000.0
2007-05-29 20:00:00,79.542,79.542,79.469,79.496,2402980000.0
2007-05-29 20:30:00,79.505,79.541,79.487,79.488,2095120000.0
2007-05-29 21:00:00,79.52,79.546,79.487,79.535,1411530000.0
2007-05-29 21:30:00,79.506,79.577,79.499,79.539,1972420000.0
2007-05-29 22:00:00,79.559,79.571,79.515,79.535,1407170000.0
2007-05-29 22:30:00,79.529,79.61,79.529,79.547,1227050000.0
2007-05-29 23:00:00,79.559,79.595,79.545,79.563,1083290000.0
2007-05-29 23:30:00,79.56,79.614,79.56,79.575,1302210000.0
2007-05-30 00:00:00,79.574,79.611,79.53,79.531,1029390000.0
2007-05-30 00:30:00,79.535,79.552,79.462,79.49,2191970000.0
2007-05-30 01:00:00,79.526,79.555,79.496,79.506,1483710000.0
2007-05-30 01:30:00,79.537,79.599,79.491,79.494,2125800000.0
2007-05-30 02:00:00,79.495,79.567,79.432,79.456,2100040000.0
2007-05-30 02:30:00,79.466,79.498,79.409,79.424,2131180000.0
2007-05-30 03:00:00,79.476,79.476,79.34,79.347,2188030000.0
2007-05-30 03:30:00,79.338,79.538,79.3,79.523,1753990000.0
2007-05-30 04:00:00,79.53,79.544,79.464,79.467,2401040000.0
2007-05-30 04:30:00,79.469,79.503,79.392,79.393,2325500000.0
2007-05-30 05:00:00,79.396,79.46,79.373,79.392,1722300000.0
2007-05-30 05:30:00,79.401,79.446,79.382,79.383,1744220000.0
2007-05-30 06:00:00,79.404,79.475,79.385,79.392,1856130000.0
2007-05-30 06:30:00,79.394,79.452,79.383,79.411,1664650000.0
2007-05-30 07:00:00,79.405,79.5,79.369,79.454,2506730000.0
2007-05-30 07:30:00,79.465,79.53,79.442,79.53,2174800000.0
2007-05-30 08:00:00,79.509,79.569,79.465,79.513,2076830000.0
2007-05-30 08:30:00,79.508,79.52,79.442,79.472,3133280000.0
2007-05-30 09:00:00,79.463,79.494,79.418,79.431,1951430000.0
2007-05-30 09:30:00,79.453,79.499,79.388,79.415,3145830000.0
2007-05-30 10:00:00,79.419,79.49,79.385,79.472,2729330000.0
2007-05-30 10:30:00,79.478,79.503,79.361,79.397,3020810000.0
2007-05-30 11:00:00,79.403,79.445,79.372,79.389,2556530000.0
2007-05-30 11:30:00,79.423,79.456,79.394,79.447,2937120000.0
2007-05-30 12:00:00,79.457,79.504,79.37,79.387,2873550000.0
2007-05-30 12:30:00,79.382,79.45,79.382,79.4,2687660000.0
2007-05-30 13:00:00,79.41,79.423,79.327,79.372,3027640000.0
2007-05-30 13:30:00,79.371,79.461,79.343,79.397,3207060000.0
2007-05-30 14:00:00,79.393,79.466,79.359,79.387,2806380000.0
2007-05-30 14:30:00,79.385,79.419,79.33,79.338,3118360000.0
2007-05-30 15:00:00,79.374,79.382,79.299,79.339,3069360000.0
2007-05-30 15:30:00,79.349,79.41,79.286,79.307,2936210000.0
2007-05-30 16:00:00,79.303,79.374,79.295,79.323,2427300000.0
2007-05-30 16:30:00,79.355,79.355,79.26,79.26,2612900000.0
2007-05-30 17:00:00,79.271,79.339,79.23,79.303,3022670000.0
2007-05-30 17:30:00,79.295,79.339,79.263,79.278,2623290000.0
2007-05-30 18:00:00,79.311,79.359,79.257,79.335,3003620000.0
2007-05-30 18:30:00,79.353,79.418,79.336,79.366,2264700000.0
2007-05-30 19:00:00,79.362,79.443,79.34,79.385,3050560000.0
2007-05-30 19:30:00,79.386,79.419,79.334,79.366,2108840000.0
2007-05-30 20:00:00,79.372,79.434,79.338,79.413,2080650000.0
2007-05-30 20:30:00,79.419,79.486,79.397,79.401,2360820000.0
2007-05-30 21:00:00,79.427,79.475,79.396,79.408,1689510000.0
2007-05-30 21:30:00,79.422,79.53,79.417,79.492,1904790000.0
2007-05-30 22:00:00,79.533,79.533,79.468,79.478,1404820000.0
2007-05-30 22:30:00,79.458,79.526,79.445,79.475,1053650000.0
2007-05-30 23:00:00,79.464,79.501,79.446,79.477,1344620000.0
2007-05-30 23:30:00,79.468,79.521,79.457,79.486,1733870000.0
2007-05-31 00:00:00,79.481,79.497,79.438,79.468,1191640000.0
2007-05-31 00:30:00,79.466,79.508,79.446,79.461,1567820000.0
2007-05-31 01:00:00,79.468,79.49,79.403,79.43,1480550000.0
2007-05-31 01:30:00,79.442,79.476,79.396,79.417,1996060000.0
2007-05-31 02:00:00,79.454,79.477,79.376,79.425,2221770000.0
2007-05-31 02:30:00,79.474,79.514,79.409,79.471,2051940000.0
2007-05-31 03:00:00,79.482,79.536,79.461,79.499,2420540000.0
2007-05-31 03:30:00,79.479,79.532,79.362,79.365,1611390000.0
2007-05-31 04:00:00,79.405,79.425,79.337,79.409,2513110000.0
2007-05-31 04:30:00,79.418,79.448,79.386,79.397,2234600000.0
2007-05-31 05:00:00,79.423,79.488,79.413,79.471,1698370000.0
2007-05-31 05:30:00,79.483,79.504,79.422,79.459,1623720000.0
2007-05-31 06:00:00,79.458,79.477,79.404,79.404,1663120000.0
2007-05-31 06:30:00,79.418,79.461,79.38,79.434,1767220000.0
2007-05-31 07:00:00,79.429,79.465,79.328,79.408,2186130000.0
2007-05-31 07:30:00,79.39,79.435,79.355,79.431,2281190000.0
2007-05-31 08:00:00,79.42,79.504,79.397,79.47,1887090000.0
2007-05-31 08:30:00,79.465,79.534,79.442,79.513,3301870000.0
2007-05-31 09:00:00,79.503,79.538,79.417,79.419,2101040000.0
2007-05-31 09:30:00,79.336,79.445,79.333,79.395,3084950000.0
2007-05-31 10:00:00,79.397,79.475,79.39,79.393,2932730000.0
2007-05-31 10:30:00,79.401,79.432,79.375,79.404,3004140000.0
2007-05-31 11:00:00,79.392,79.426,79.354,79.412,2802330000.0
2007-05-31 11:30:00,79.424,79.437,79.346,79.399,3049460000.0
2007-05-31 12:00:00,79.387,79.495,79.357,79.443,2891400000.0
2007-05-31 12:30:00,79.456,79.457,79.362,79.368,2589810000.0
2007-05-31 13:00:00,79.386,79.443,79.36,79.372,2337250000.0
2007-05-31 13:30:00,79.404,79.435,79.348,79.371,2983710000.0
2007-05-31 14:00:00,79.361,79.487,79.345,79.423,3000880000.0
2007-05-31 14:30:00,79.414,79.469,79.391,79.414,3057810000.0
2007-05-31 15:00:00,79.408,79.477,79.396,79.458,2639980000.0
2007-05-31 15:30:00,79.447,79.548,79.416,79.514,2994470000.0
2007-05-31 16:00:00,79.544,79.674,79.525,79.601,2600050000.0
2007-05-31 16:30:00,79.624,79.67,79.526,79.564,3274830000.0
2007-05-31 17:00:00,79.553,79.611,79.433,79.472,3098500000.0
2007-05-31 17:30:00,79.46,79.526,79.451,79.467,2729370000.0
2007-05-31 18:00:00,79.476,79.523,79.447,79.513,2555800000.0
2007-05-31 18:30:00,79.475,79.529,79.465,79.499,1964230000.0
2007-05-31 19:00:00,79.534,79.57,79.484,79.53,3021810000.0
2007-05-31 19:30:00,79.521,79.548,79.488,79.531,2061670000.0
2007-05-31 20:00:00,79.506,79.588,79.488,79.564,2106760000.0
2007-05-31 20:30:00,79.563,79.59,79.508,79.539,2720720000.0
2007-05-31 21:00:00,79.529,79.53,79.467,79.478,1418920000.0
2007-05-31 21:30:00,79.473,79.543,79.466,79.537,1442560000.0
2007-05-31 22:00:00,79.542,79.581,79.493,79.54,1138750000.0
2007-05-31 22:30:00,79.546,79.607,79.536,79.567,1085940000.0
2007-05-31 23:00:00,79.593,79.617,79.556,79.564,1177750000.0
2007-05-31 23:30:00,79.557,79.61,79.544,79.557,1687210000.0
2007-06-01 00:00:00,79.567,79.599,79.54,79.599,960680000.0
2007-06-01 00:30:00,79.586,79.61,79.557,79.558,1081220000.0
2007-06-01 01:00:00,79.571,79.607,79.476,79.527,1281180000.0
2007-06-01 01:30:00,79.543,79.588,79.503,79.538,1964690000.0
2007-06-01 02:00:00,79.55,79.587,79.507,79.536,1791650000.0
2007-06-01 02:30:00,79.572,79.606,79.521,79.56,2104960000.0
2007-06-01 03:00:00,79.573,79.635,79.518,79.559,2519810000.0
2007-06-01 03:30:00,79.565,79.592,79.517,79.554,1506270000.0
2007-06-01 04:00:00,79.581,79.617,79.557,79.594,2162740000.0
2007-06-01 04:30:00,79.586,79.656,79.555,79.622,1897080000.0
2007-06-01 05:00:00,79.636,79.676,79.569,79.601,1622910000.0
2007-06-01 05:30:00,79.633,79.657,79.583,79.583,1605940000.0
2007-06-01 06:00:00,79.635,79.648,79.579,79.618,1509270000.0
2007-06-01 06:30:00,79.593,79.674,79.572,79.589,2025370000.0
2007-06-01 07:00:00,79.601,79.713,79.601,79.688,2004420000.0
2007-06-01 07:30:00,79.665,79.724,79.658,79.701,2428640000.0
2007-06-01 08:00:00,79.713,79.713,79.605,79.635,1848960000.0
2007-06-01 08:30:00,79.676,79.68,79.539,79.628,3433970000.0
2007-06-01 09:00:00,79.633,79.66,79.553,79.643,2061940000.0
2007-06-01 09:30:00,79.636,79.688,79.592,79.607,2974730000.0
2007-06-01 10:00:00,79.598,79.674,79.588,79.643,2742100000.0
2007-06-01 10:30:00,79.662,79.666,79.577,79.616,2158580000.0
2007-06-01 11:00:00,79.672,79.672,79.591,79.641,2332090000.0
2007-06-01 11:30:00,79.634,79.678,79.594,79.644,2909620000.0
2007-06-01 12:00:00,79.606,79.67,79.578,79.607,2939360000.0
2007-06-01 12:30:00,79.638,79.667,79.589,79.643,2332990000.0
2007-06-01 13:00:00,79.657,79.736,79.608,79.625,1987440000.0
2007-06-01 13:30:00,79.641,79.681,79.615,79.635,2515420000.0
2007-06-01 14:00:00,79.658,79.678,79.606,79.633,2683110000.0
2007-06-01 14:30:00,79.653,79.734,79.569,79.734,3248860000.0
2007-06-01 15:00:00,79.73,79.746,79.626,79.646,3142780000.0
2007-06-01 15:30:00,79.691,79.715,79.635,79.658,2779120000.0
2007-06-01 16:00:00,79.648,79.716,79.638,79.675,2588410000.0
2007-06-01 16:30:00,79.699,79.702,79.548,79.599,3319860000.0
2007-06-01 17:00:00,79.61,79.663,79.561,79.635,2905860000.0
2007-06-01 17:30:00,79.619,79.727,79.603,79.673,2795490000.0
2007-06-01 18:00:00,79.678,79.75,79.624,79.718,2752620000.0
2007-06-01 18:30:00,79.704,79.728,79.672,79.689,2130040000.0
2007-06-01 19:00:00,79.722,79.727,79.641,79.683,2709890000.0
2007-06-01 19:30:00,79.68,79.765,79.68,79.742,2038320000.0
2007-06-01 20:00:00,79.719,79.768,79.696,79.73,2021930000.0
2007-06-01 20:30:00,79.734,79.741,79.677,79.716,2307680000.0
2007-06-01 21:00:00,79.705,79.735,79.668,79.686,1299990000.0
2007-06-01 21:30:00,79.685,79.729,79.625,79.679,2064390000.0
2007-06-01 22:00:00,79.685,79.687,79.601,79.666,1096570000.0
2007-06-01 22:30:00,79.683,79.715,79.649,79.662,808740000.0
2007-06-04 02:00:00,79.658,79.68,79.594,79.618,2653980000.0
2007-06-04 02:30:00,79.643,79.727,79.619,79.691,1856850000.0
2007-06-04 03:00:00,79.716,79.799,79.696,79.77,2368720000.0
2007-06-04 03:30:00,79.788,79.788,79.67,79.697,1701880000.0
2007-06-04 04:00:00,79.713,79.735,79.662,79.692,2054400000.0
2007-06-04 04:30:00,79.69,79.738,79.64,79.654,1530420000.0
2007-06-04 05:00:00,79.657,79.734,79.655,79.715,1055250000.0
2007-06-04 05:30:00,79.705,79.774,79.694,79.703,1637130000.0
2007-06-04 06:00:00,79.707,79.76,79.7,79.726,2491530000.0
2007-06-04 06:30:00,79.732,79.783,79.69,79.691,1981080000.0
2007-06-04 07:00:00,79.734,79.776,79.686,79.771,2462130000.0
2007-06-04 07:30:00,79.705,79.743,79.657,79.681,2361280000.0
2007-06-04 08:00:00,79.697,79.75,79.673,79.686,2444530000.0
2007-06-04 08:30:00,79.7,79.748,79.619,79.646,3228800000.0
2007-06-04 09:00:00,79.648,79.737,79.645,79.651,2484580000.0
2007-06-04 09:30:00,79.648,79.718,79.613,79.707,2908590000.0
2007-06-04 10:00:00,79.684,79.733,79.66,79.705,2759720000.0
2007-06-04 10:30:00,79.718,79.739,79.663,79.68,3083010000.0
2007-06-04 11:00:00,79.675,79.728,79.639,79.655,3145020000.0
2007-06-04 11:30:00,79.713,79.72,79.633,79.664,2574590000.0
2007-06-04 12:00:00,79.683,79.74,79.656,79.733,2936780000.0
2007-06-04 12:30:00,79.725,79.777,79.683,79.689,3091370000.0
2007-06-04 13:00:00,79.699,79.719,79.663,79.674,3186150000.0
2007-06-04 13:30:00,79.694,79.744,79.639,79.651,2951480000.0
2007-06-04 14:00:00,79.674,79.684,79.603,79.605,3133510000.0
2007-06-04 14:30:00,79.623,79.644,79.406,79.438,2819560000.0
2007-06-04 15:00:00,79.437,79.513,79.37,79.449,2791460000.0
2007-06-04 15:30:00,79.436,79.604,79.413,79.57,3176170000.0
2007-06-04 16:00:00,79.563,79.608,79.514,79.545,3176980000.0
2007-06-04 16:30:00,79.54,79.598,79.508,79.549,2963410000.0
2007-06-04 17:00:00,79.572,79.628,79.506,79.539,3052900000.0
2007-06-04 17:30:00,79.503,79.553,79.474,79.513,2960460000.0
2007-06-04 18:00:00,79.518,79.552,79.484,79.5,3262540000.0
2007-06-04 18:30:00,79.536,79.579,79.495,79.543,1891080000.0
2007-06-04 19:00:00,79.554,79.628,79.532,79.555,3379900000.0
2007-06-04 19:30:00,79.555,79.639,79.555,79.585,1967540000.0
2007-06-04 20:00:00,79.621,79.639,79.547,79.591,2369260000.0
2007-06-04 20:30:00,79.57,79.58,79.518,79.533,2491890000.0
2007-06-04 21:00:00,79.529,79.582,79.507,79.56,2015450000.0
2007-06-04 21:30:00,79.526,79.57,79.506,79.542,1992390000.0
2007-06-04 22:00:00,79.573,79.579,79.514,79.538,1607310000.0
2007-06-04 22:30:00,79.528,79.568,79.473,79.531,1766700000.0
2007-06-04 23:00:00,79.549,79.577,79.446,79.481,2237910000.0
2007-06-04 23:30:00,79.477,79.541,79.443,79.446,2394450000.0
2007-06-05 00:00:00,79.456,79.502,79.436,79.469,1568610000.0
2007-06-05 00:30:00,79.473,79.512,79.448,79.477,2471980000.0
2007-06-05 01:00:00,79.515,79.515,79.407,79.428,2376610000.0
2007-06-05 01:30:00,79.441,79.573,79.428,79.48,2485640000.0
2007-06-05 02:00:00,79.501,79.588,79.471,79.555,2725350000.0
2007-06-05 02:30:00,79.551,79.595,79.517,79.56,2107140000.0
2007-06-05 03:00:00,79.586,79.612,79.554,79.565,1881850000.0
2007-06-05 03:30:00,79.562,79.594,79.484,79.487,1717140000.0
2007-06-05 04:00:00,79.535,79.56,79.464,79.468,2397430000.0
2007-06-05 04:30:00,79.535,79.536,79.464,79.468,1860350000.0
2007-06-05 05:00:00,79.483,79.567,79.476,79.538,1731080000.0
2007-06-05 05:30:00,79.521,79.597,79.498,79.511,2135820000.0
2007-06-05 06:00:00,79.536,79.574,79.493,79.551,1512930000.0
2007-06-05 06:30:00,79.524,79.586,79.513,79.526,2055950000.0
2007-06-05 07:00:00,79.523,79.606,79.514,79.532,1882360000.0
2007-06-05 07:30:00,79.521,79.594,79.512,79.538,2386130000.0
2007-06-05 08:00:00,79.549,79.601,79.523,79.537,1738080000.0
2007-06-05 08:30:00,79.55,79.612,79.534,79.575,2244860000.0
2007-06-05 09:00:00,79.539,79.621,79.535,79.58,3153160000.0
2007-06-05 09:30:00,79.573,79.617,79.459,79.533,2906760000.0
2007-06-05 10:00:00,79.541,79.556,79.451,79.507,3249480000.0
2007-06-05 10:30:00,79.556,79.557,79.464,79.475,2372030000.0
2007-06-05 11:00:00,79.513,79.57,79.469,79.527,2518040000.0
2007-06-05 11:30:00,79.512,79.597,79.491,79.499,2853510000.0
2007-06-05 12:00:00,79.505,79.569,79.452,79.497,2915890000.0
2007-06-05 12:30:00,79.492,79.598,79.486,79.537,2165970000.0
2007-06-05 13:00:00,79.528,79.553,79.491,79.53,2945700000.0
2007-06-05 13:30:00,79.518,79.539,79.452,79.481,2853200000.0
2007-06-05 14:00:00,79.452,79.482,79.323,79.364,3118800000.0
2007-06-05 14:30:00,79.388,79.399,79.246,79.259,3072290000.0
2007-06-05 15:00:00,79.263,79.312,79.17,79.272,3077130000.0
2007-06-05 15:30:00,79.278,79.303,79.226,79.234,3396210000.0
2007-06-05 16:00:00,79.259,79.44,79.25,79.421,3135750000.0
2007-06-05 16:30:00,79.416,79.508,79.375,79.407,3418310000.0
2007-06-05 17:00:00,79.399,79.491,79.388,79.482,3151710000.0
2007-06-05 17:30:00,79.463,79.493,79.348,79.358,2877430000.0
2007-06-05 18:00:00,79.366,79.366,79.182,79.182,2824660000.0
2007-06-05 18:30:00,79.192,79.29,79.192,79.211,2575870000.0
2007-06-05 19:00:00,79.226,79.244,79.139,79.192,3039380000.0
2007-06-05 19:30:00,79.192,79.261,79.159,79.222,2455800000.0
2007-06-05 20:00:00,79.216,79.291,79.216,79.276,2095550000.0
2007-06-05 20:30:00,79.256,79.301,79.236,79.246,1372160000.0
2007-06-05 21:00:00,79.261,79.321,79.221,79.253,1837690000.0
2007-06-05 21:30:00,79.244,79.297,79.22,79.23,1818310000.0
2007-06-05 22:00:00,79.24,79.276,79.207,79.238,1650410000.0
2007-06-05 22:30:00,79.255,79.293,79.228,79.256,1031790000.0
2007-06-05 23:00:00,79.249,79.297,79.227,79.229,1187520000.0
2007-06-05 23:30:00,79.217,79.276,79.203,79.241,1852130000.0
2007-06-06 00:00:00,79.23,79.289,79.212,79.28,1107170000.0
2007-06-06 00:30:00,79.258,79.268,79.174,79.205,1464210000.0
2007-06-06 01:00:00,79.214,79.264,79.194,79.246,1559980000.0
2007-06-06 01:30:00,79.265,79.318,79.249,79.276,2519500000.0
2007-06-06 02:00:00,79.306,79.332,79.212,79.226,2908240000.0
2007-06-06 02:30:00,79.253,79.32,79.217,79.221,2082560000.0
2007-06-06 03:00:00,79.23,79.286,79.191,79.243,2106170000.0
2007-06-06 03:30:00,79.227,79.26,79.17,79.202,1849790000.0
2007-06-06 04:00:00,79.212,79.236,79.168,79.202,2424790000.0
2007-06-06 04:30:00,79.172,79.217,79.115,79.162,1832640000.0
2007-06-06 05:00:00,79.154,79.216,79.117,79.176,2430290000.0
2007-06-06 05:30:00,79.182,79.319,79.173,79.239,2269020000.0
2007-06-06 06:00:00,79.251,79.287,79.23,79.262,1520360000.0
2007-06-06 06:30:00,79.255,79.287,79.233,79.273,1468660000.0
2007-06-06 07:00:00,79.255,79.316,79.233,79.273,1656260000.0
2007-06-06 07:30:00,79.233,79.319,79.212,79.212,2879000000.0
2007-06-06 08:00:00,79.22,79.323,79.201,79.311,1746240000.0
2007-06-06 08:30:00,79.328,79.357,79.284,79.312,2362530000.0
2007-06-06 09:00:00,79.337,79.342,79.272,79.281,2970710000.0
2007-06-06 09:30:00,79.277,79.328,79.162,79.163,2674810000.0
2007-06-06 10:00:00,79.172,79.202,79.108,79.149,3359170000.0
2007-06-06 10:30:00,79.116,79.23,79.084,79.192,2540990000.0
2007-06-06 11:00:00,79.187,79.213,79.135,79.184,3312130000.0
2007-06-06 11:30:00,79.193,79.211,79.108,79.127,2671310000.0
2007-06-06 12:00:00,79.171,79.175,78.994,79.009,3118020000.0
2007-06-06 12:30:00,79.036,79.052,78.961,78.968,2427220000.0
2007-06-06 13:00:00,78.976,79.022,78.943,78.992,2980150000.0
2007-06-06 13:30:00,79.002,79.05,78.925,79.0,2928330000.0
2007-06-06 14:00:00,78.994,79.056,78.911,78.911,3106540000.0
2007-06-06 14:30:00,78.918,79.01,78.844,78.995,3141720000.0
2007-06-06 15:00:00,79.009,79.038,78.949,78.993,3183740000.0
2007-06-06 15:30:00,78.983,79.078,78.963,79.024,3292140000.0
2007-06-06 16:00:00,79.044,79.063,78.966,78.993,2926200000.0
2007-06-06 16:30:00,79.027,79.027,78.852,78.87,3377310000.0
2007-06-06 17:00:00,78.875,78.992,78.844,78.992,3142420000.0
2007-06-06 17:30:00,78.964,79.0,78.861,78.899,3248650000.0
2007-06-06 18:00:00,78.892,79.005,78.879,78.98,2887860000.0
2007-06-06 18:30:00,78.951,78.983,78.873,78.906,2531220000.0
2007-06-06 19:00:00,78.885,78.919,78.817,78.868,2834200000.0
2007-06-06 19:30:00,78.848,78.912,78.83,78.888,2286110000.0
2007-06-06 20:00:00,78.886,78.903,78.845,78.887,1995180000.0
2007-06-06 20:30:00,78.887,78.949,78.871,78.887,1501300000.0
2007-06-06 21:00:00,78.882,78.936,78.865,78.899,1824240000.0
2007-06-06 21:30:00,78.912,78.949,78.885,78.888,1049610000.0
2007-06-06 22:00:00,78.9,78.948,78.884,78.938,1163580000.0
2007-06-06 22:30:00,78.928,78.967,78.899,78.93,1461780000.0
2007-06-06 23:00:00,78.928,78.973,78.906,78.942,1131240000.0
2007-06-06 23:30:00,78.931,78.967,78.899,78.899,1173040000.0
2007-06-07 00:00:00,78.908,78.921,78.85,78.896,1124240000.0
2007-06-07 00:30:00,78.906,78.923,78.86,78.896,2036870000.0
2007-06-07 01:00:00,78.885,78.914,78.843,78.862,1364790000.0
2007-06-07 01:30:00,78.865,78.902,78.825,78.839,2394560000.0
2007-06-07 02:00:00,78.791,78.863,78.747,78.846,2926380000.0
2007-06-07 02:30:00,78.861,78.928,78.838,78.849,1921300000.0
2007-06-07 03:00:00,78.875,78.89,78.82,78.844,1901390000.0
2007-06-07 03:30:00,78.825,78.926,78.821,78.889,1786640000.0
2007-06-07 04:00:00,78.882,78.969,78.878,78.953,2583730000.0
2007-06-07 04:30:00,78.946,78.985,78.921,78.954,1894680000.0
2007-06-07 05:00:00,78.931,79.007,78.931,78.945,2427740000.0
2007-06-07 05:30:00,78.951,79.003,78.934,78.997,2588340000.0
2007-06-07 06:00:00,78.976,79.064,78.969,78.996,1840560000.0
2007-06-07 06:30:00,79.026,79.052,78.983,78.997,1877940000.0
2007-06-07 07:00:00,79.0,79.035,78.955,78.999,2028670000.0
2007-06-07 07:30:00,79.025,79.101,78.97,79.083,2744890000.0
2007-06-07 08:00:00,79.07,79.192,79.069,79.145,1879880000.0
2007-06-07 08:30:00,79.154,79.179,79.088,79.118,2420660000.0
2007-06-07 09:00:00,79.156,79.24,79.12,79.12,3193890000.0
2007-06-07 09:30:00,79.108,79.159,79.04,79.059,2673710000.0
2007-06-07 10:00:00,79.065,79.115,79.046,79.069,3151660000.0
2007-06-07 10:30:00,79.079,79.113,79.039,79.077,2451790000.0
2007-06-07 11:00:00,79.086,79.112,78.959,79.005,3081730000.0
2007-06-07 11:30:00,79.037,79.042,78.959,79.025,3050180000.0
2007-06-07 12:00:00,79.036,79.086,78.957,79.024,3127860000.0
2007-06-07 12:30:00,79.029,79.071,78.986,79.031,2172240000.0
2007-06-07 13:00:00,79.05,79.101,78.999,79.076,3108880000.0
2007-06-07 13:30:00,79.077,79.144,79.059,79.085,2924020000.0
2007-06-07 14:00:00,79.087,79.117,78.927,79.027,3159000000.0
2007-06-07 14:30:00,79.054,79.087,78.97,79.032,2936210000.0
2007-06-07 15:00:00,79.002,79.062,78.978,79.023,3103450000.0
2007-06-07 15:30:00,79.046,79.123,78.992,78.999,3382230000.0
2007-06-07 16:00:00,79.004,79.063,78.969,79.022,3144360000.0
2007-06-07 16:30:00,79.015,79.109,78.997,78.997,3462810000.0
2007-06-07 17:00:00,79.013,79.019,78.86,78.901,3009270000.0
2007-06-07 17:30:00,78.913,78.997,78.882,78.935,2998080000.0
2007-06-07 18:00:00,78.932,78.978,78.861,78.903,3079010000.0
2007-06-07 18:30:00,78.926,78.957,78.644,78.668,2348670000.0
2007-06-07 19:00:00,78.681,78.769,78.607,78.659,2869850000.0
2007-06-07 19:30:00,78.674,78.732,78.611,78.732,2751160000.0
2007-06-07 20:00:00,78.72,78.748,78.679,78.701,2105000000.0
2007-06-07 20:30:00,78.694,78.774,78.677,78.765,1538510000.0
2007-06-07 21:00:00,78.738,78.791,78.702,78.716,2273970000.0
2007-06-07 21:30:00,78.704,78.745,78.651,78.659,1996410000.0
2007-06-07 22:00:00,78.668,78.692,78.598,78.601,1974550000.0
2007-06-07 22:30:00,78.607,78.68,78.599,78.639,1488620000.0
2007-06-07 23:00:00,78.65,78.686,78.637,78.659,1310600000.0
2007-06-07 23:30:00,78.675,78.719,78.622,78.654,1483590000.0
2007-06-08 00:00:00,78.664,78.702,78.629,78.658,1433710000.0
2007-06-08 00:30:00,78.666,78.711,78.628,78.679,2037060000.0
2007-06-08 01:00:00,78.664,78.773,78.649,78.755,1907370000.0
2007-06-08 01:30:00,78.751,78.875,78.748,78.819,2857040000.0
2007-06-08 02:00:00,78.796,78.878,78.73,78.802,2998820000.0
2007-06-08 02:30:00,78.809,78.882,78.736,78.748,1913660000.0
2007-06-08 03:00:00,78.742,78.801,78.69,78.733,2421460000.0
2007-06-08 03:30:00,78.735,78.854,78.711,78.81,1776190000.0
2007-06-08 04:00:00,78.829,78.882,78.793,78.848,2469480000.0
2007-06-08 04:30:00,78.822,78.852,78.746,78.75,1854440000.0
2007-06-08 05:00:00,78.742,78.823,78.742,78.804,2424950000.0
2007-06-08 05:30:00,78.824,78.873,78.768,78.806,2177890000.0
2007-06-08 06:00:00,78.803,78.87,78.801,78.819,1554300000.0
2007-06-08 06:30:00,78.824,78.881,78.791,78.821,1994460000.0
2007-06-08 07:00:00,78.825,78.848,78.734,78.738,1887460000.0
2007-06-08 07:30:00,78.765,78.795,78.696,78.734,3099630000.0
2007-06-08 08:00:00,78.76,78.76,78.604,78.611,1900330000.0
2007-06-08 08:30:00,78.634,78.679,78.51,78.558,2438380000.0
2007-06-08 09:00:00,78.552,78.686,78.434,78.516,3133900000.0
2007-06-08 09:30:00,78.509,78.61,78.477,78.505,2903680000.0
2007-06-08 10:00:00,78.505,78.609,78.411,78.559,3318060000.0
2007-06-08 10:30:00,78.572,78.68,78.545,78.672,2724850000.0
2007-06-08 11:00:00,78.667,78.687,78.587,78.685,3354320000.0
2007-06-08 11:30:00,78.676,78.727,78.531,78.573,3161650000.0
2007-06-08 12:00:00,78.595,78.839,78.567,78.825,3046150000.0
2007-06-08 12:30:00,78.807,78.829,78.693,78.814,2346870000.0
2007-06-08 13:00:00,78.841,78.841,78.758,78.794,3046970000.0
2007-06-08 13:30:00,78.77,78.77,78.644,78.723,2848900000.0
2007-06-08 14:00:00,78.755,78.878,78.705,78.812,2790740000.0
2007-06-08 14:30:00,78.833,78.89,78.747,78.875,3111810000.0
2007-06-08 15:00:00,78.858,78.956,78.83,78.955,2867540000.0
2007-06-08 15:30:00,78.996,78.999,78.877,78.917,3371550000.0
2007-06-08 16:00:00,78.89,78.977,78.862,78.945,2965060000.0
2007-06-08 16:30:00,78.967,78.99,78.873,78.873,3070920000.0
2007-06-08 17:00:00,78.898,78.909,78.784,78.802,3035570000.0
2007-06-08 17:30:00,78.808,78.879,78.765,78.847,3011440000.0
2007-06-08 18:00:00,78.834,78.918,78.795,78.834,3034370000.0
2007-06-08 18:30:00,78.886,78.896,78.829,78.893,2346480000.0
2007-06-08 19:00:00,78.851,78.926,78.846,78.877,2436470000.0
2007-06-08 19:30:00,78.88,78.956,78.865,78.91,2443290000.0
2007-06-08 20:00:00,78.925,78.994,78.903,78.962,2096900000.0
2007-06-08 20:30:00,78.961,78.984,78.918,78.976,1449710000.0
2007-06-08 21:00:00,78.948,78.989,78.911,78.926,2301450000.0
2007-06-08 21:30:00,78.957,78.978,78.916,78.921,1490660000.0
2007-06-08 22:00:00,78.933,78.98,78.923,78.948,1618230000.0
2007-06-08 22:30:00,78.955,79.004,78.93,78.946,1532800000.0
2007-06-11 02:00:00,79.023,79.069,78.987,79.0,3272820000.0
2007-06-11 02:30:00,78.995,79.037,78.924,78.95,1819560000.0
2007-06-11 03:00:00,78.983,79.009,78.887,78.893,2371940000.0
2007-06-11 03:30:00,78.907,78.928,78.764,78.79,1724830000.0
2007-06-11 04:00:00,78.788,78.823,78.739,78.776,2222680000.0
2007-06-11 04:30:00,78.779,78.844,78.769,78.779,1606530000.0
2007-06-11 05:00:00,78.791,78.858,78.775,78.808,1823160000.0
2007-06-11 05:30:00,78.83,78.878,78.767,78.788,2052750000.0
2007-06-11 06:00:00,78.779,78.859,78.762,78.813,1980950000.0
2007-06-11 06:30:00,78.827,78.855,78.79,78.817,2368660000.0
2007-06-11 07:00:00,78.815,78.852,78.784,78.814,1527670000.0
2007-06-11 07:30:00,78.855,78.857,78.736,78.75,2145910000.0
2007-06-11 08:00:00,78.748,78.793,78.721,78.777,2450370000.0
2007-06-11 08:30:00,78.783,78.79,78.661,78.678,3039340000.0
2007-06-11 09:00:00,78.692,78.702,78.587,78.615,2506860000.0
2007-06-11 09:30:00,78.636,78.707,78.599,78.678,3060370000.0
2007-06-11 10:00:00,78.689,78.829,78.664,78.773,3195180000.0
2007-06-11 10:30:00,78.765,78.842,78.739,78.745,3219480000.0
2007-06-11 11:00:00,78.76,78.8,78.718,78.742,3323170000.0
2007-06-11 11:30:00,78.76,78.806,78.707,78.8,3033620000.0
2007-06-11 12:00:00,78.797,78.818,78.737,78.737,3393570000.0
2007-06-11 12:30:00,78.746,78.809,78.738,78.784,3094410000.0
2007-06-11 13:00:00,78.791,78.87,78.77,78.81,2994630000.0
2007-06-11 13:30:00,78.804,78.832,78.754,78.782,3091250000.0
2007-06-11 14:00:00,78.794,78.835,78.754,78.828,3062460000.0
2007-06-11 14:30:00,78.818,78.907,78.797,78.877,3163910000.0
2007-06-11 15:00:00,78.876,78.933,78.856,78.89,2389080000.0
2007-06-11 15:30:00,78.895,78.908,78.85,78.886,3229160000.0
2007-06-11 16:00:00,78.869,78.888,78.806,78.847,3161580000.0
2007-06-11 16:30:00,78.85,78.922,78.839,78.87,3218090000.0
2007-06-11 17:00:00,78.873,78.954,78.853,78.92,2626580000.0
2007-06-11 17:30:00,78.909,78.982,78.891,78.957,3247550000.0
2007-06-11 18:00:00,78.934,78.979,78.912,78.954,2861610000.0
2007-06-11 18:30:00,78.958,78.992,78.939,78.982,3101790000.0
2007-06-11 19:00:00,78.953,79.013,78.916,78.981,2354290000.0
2007-06-11 19:30:00,78.973,79.005,78.939,78.956,1765320000.0
2007-06-11 20:00:00,78.958,79.002,78.916,78.965,3142750000.0
2007-06-11 20:30:00,78.979,78.998,78.92,78.938,2393800000.0
2007-06-11 21:00:00,78.934,78.982,78.923,78.943,2065490000.0
2007-06-11 21:30:00,78.975,78.98,78.873,78.881,1674150000.0
2007-06-11 22:00:00,78.886,78.93,78.869,78.898,2636500000.0
2007-06-11 22:30:00,78.894,78.92,78.861,78.868,2658950000.0
2007-06-11 23:00:00,78.876,78.892,78.81,78.817,1828000000.0
2007-06-11 23:30:00,78.834,78.89,78.77,78.89,2421390000.0
2007-06-12 00:00:00,78.855,78.909,78.845,78.859,1668140000.0
2007-06-12 00:30:00,78.884,78.928,78.839,78.908,2250830000.0
2007-06-12 01:00:00,78.935,78.949,78.867,78.871,2042930000.0
2007-06-12 01:30:00,78.879,78.969,78.854,78.941,3122140000.0
2007-06-12 02:00:00,78.983,78.988,78.876,78.885,2588600000.0
2007-06-12 02:30:00,78.879,78.98,78.872,78.917,2681550000.0
2007-06-12 03:00:00,78.93,79.025,78.909,78.969,2132080000.0
2007-06-12 03:30:00,78.988,79.012,78.96,78.988,1269020000.0
2007-06-12 04:00:00,78.997,79.003,78.889,78.902,2114260000.0
2007-06-12 04:30:00,78.915,78.934,78.865,78.926,1829690000.0
2007-06-12 05:00:00,78.918,78.963,78.899,78.963,2273490000.0
2007-06-12 05:30:00,78.967,79.021,78.926,78.967,1893230000.0
2007-06-12 06:00:00,78.943,79.007,78.933,78.957,1958450000.0
2007-06-12 06:30:00,78.924,78.981,78.909,78.971,2221890000.0
2007-06-12 07:00:00,78.985,78.987,78.909,78.951,3252320000.0
2007-06-12 07:30:00,78.962,79.022,78.94,78.993,1191490000.0
2007-06-12 08:00:00,79.011,79.05,78.952,79.005,2581220000.0
2007-06-12 08:30:00,79.015,79.105,78.969,79.078,2024670000.0
2007-06-12 09:00:00,79.075,79.112,79.015,79.091,2702190000.0
2007-06-12 09:30:00,79.123,79.171,79.059,79.059,2930210000.0
2007-06-12 10:00:00,79.056,79.161,79.042,79.105,3173220000.0
2007-06-12 10:30:00,79.117,79.169,79.073,79.164,3062980000.0
2007-06-12 11:00:00,79.129,79.219,79.125,79.147,2477050000.0
2007-06-12 11:30:00,79.167,79.221,79.142,79.191,2718720000.0
2007-06-12 12:00:00,79.158,79.194,79.09,79.137,2546600000.0
2007-06-12 12:30:00,79.107,79.174,79.084,79.118,2839750000.0
2007-06-12 13:00:00,79.108,79.144,79.082,79.095,2665340000.0
2007-06-12 13:30:00,79.134,79.164,79.086,79.115,2291970000.0
2007-06-12 14:00:00,79.144,79.144,79.086,79.115,2731990000.0
2007-06-12 14:30:00,79.091,79.138,79.021,79.058,2688280000.0
2007-06-12 15:00:00,79.072,79.13,79.042,79.085,3297460000.0
2007-06-12 15:30:00,79.112,79.126,79.047,79.066,2759770000.0
2007-06-12 16:00:00,79.062,79.086,78.892,78.932,3309700000.0
2007-06-12 16:30:00,78.949,79.028,78.92,78.97,2831690000.0
2007-06-12 17:00:00,78.941,78.989,78.905,78.937,2112980000.0
2007-06-12 17:30:00,78.927,78.987,78.89,78.948,2730270000.0
2007-06-12 18:00:00,78.977,79.029,78.949,78.98,2513270000.0
2007-06-12 18:30:00,79.003,79.068,78.969,79.038,2810090000.0
2007-06-12 19:00:00,79.03,79.057,78.998,79.041,2382570000.0
2007-06-12 19:30:00,79.029,79.055,78.987,79.002,2228040000.0
2007-06-12 20:00:00,79.042,79.069,78.997,79.016,1935520000.0
2007-06-12 20:30:00,79.029,79.081,79.016,79.078,1922590000.0
2007-06-12 21:00:00,79.052,79.082,79.025,79.028,1901050000.0
2007-06-12 21:30:00,79.05,79.066,78.907,78.917,1858370000.0
2007-06-12 22:00:00,78.928,78.975,78.896,78.924,1963490000.0
2007-06-12 22:30:00,78.919,78.978,78.849,78.87,1898290000.0
2007-06-12 23:00:00,78.888,78.913,78.837,78.841,1627510000.0
2007-06-12 23:30:00,78.833,78.898,78.826,78.846,1532340000.0
2007-06-13 00:00:00,78.859,78.965,78.825,78.831,1208800000.0
2007-06-13 00:30:00,78.836,78.863,78.81,78.812,1993330000.0
2007-06-13 01:00:00,78.82,78.852,78.781,78.818,1393330000.0
2007-06-13 01:30:00,78.827,78.86,78.79,78.809,2736810000.0
2007-06-13 02:00:00,78.807,78.869,78.714,78.833,2675190000.0
2007-06-13 02:30:00,78.827,78.885,78.778,78.809,3082690000.0
2007-06-13 03:00:00,78.825,78.886,78.791,78.868,1939820000.0
2007-06-13 03:30:00,78.845,78.922,78.843,78.922,1486970000.0
2007-06-13 04:00:00,78.922,78.987,78.895,78.946,1746590000.0
2007-06-13 04:30:00,78.96,78.979,78.886,78.936,1558610000.0
2007-06-13 05:00:00,78.92,79.005,78.882,78.986,2364890000.0
2007-06-13 05:30:00,78.984,79.002,78.91,78.924,2369270000.0
2007-06-13 06:00:00,78.934,79.219,78.934,79.198,2431430000.0
2007-06-13 06:30:00,79.234,79.272,79.19,79.247,2649760000.0
2007-06-13 07:00:00,79.245,79.281,79.196,79.221,2973250000.0
2007-06-13 07:30:00,79.218,79.235,79.165,79.182,1230270000.0
2007-06-13 08:00:00,79.181,79.248,79.158,79.215,2382560000.0
2007-06-13 08:30:00,79.21,79.337,79.185,79.333,2126020000.0
2007-06-13 09:00:00,79.301,79.361,79.239,79.247,2572850000.0
2007-06-13 09:30:00,79.241,79.28,79.16,79.196,2863580000.0
2007-06-13 10:00:00,79.208,79.245,79.168,79.177,2766210000.0
2007-06-13 10:30:00,79.214,79.254,79.173,79.218,2853960000.0
2007-06-13 11:00:00,79.234,79.281,79.146,79.178,2973820000.0
2007-06-13 11:30:00,79.19,79.226,79.158,79.202,3182060000.0
2007-06-13 12:00:00,79.214,79.28,79.15,79.234,2242630000.0
2007-06-13 12:30:00,79.225,79.263,79.183,79.207,2527160000.0
2007-06-13 13:00:00,79.199,79.234,79.133,79.147,2676790000.0
2007-06-13 13:30:00,79.145,79.27,79.142,79.191,2658020000.0
2007-06-13 14:00:00,79.207,79.232,79.139,79.199,2729430000.0
2007-06-13 14:30:00,79.184,79.292,79.11,79.263,2799940000.0
2007-06-13 15:00:00,79.244,79.263,79.141,79.181,3285920000.0
2007-06-13 15:30:00,79.211,79.282,79.174,79.241,2917010000.0
2007-06-13 16:00:00,79.255,79.289,79.169,79.228,3127630000.0
2007-06-13 16:30:00,79.219,79.273,79.2,79.261,2803660000.0
2007-06-13 17:00:00,79.293,79.293,79.181,79.211,2490910000.0
2007-06-13 17:30:00,79.191,79.26,79.177,79.214,2819900000.0
2007-06-13 18:00:00,79.206,79.244,79.162,79.194,2644020000.0
2007-06-13 18:30:00,79.192,79.24,79.168,79.196,2093520000.0
2007-06-13 19:00:00,79.191,79.264,79.123,79.123,2637510000.0
2007-06-13 19:30:00,79.129,79.306,79.112,79.299,2484890000.0
2007-06-13 20:00:00,79.286,79.349,79.26,79.307,2085650000.0
2007-06-13 20:30:00,79.334,79.478,79.304,79.439,2720890000.0
2007-06-13 21:00:00,79.415,79.482,79.381,79.41,2224380000.0
2007-06-13 21:30:00,79.425,79.518,79.399,79.507,1887510000.0
2007-06-13 22:00:00,79.506,79.546,79.449,79.465,1810420000.0
2007-06-13 22:30:00,79.479,79.537,79.456,79.507,1481580000.0
2007-06-13 23:00:00,79.473,79.498,79.385,79.391,1302120000.0
2007-06-13 23:30:00,79.404,79.417,79.364,79.381,1381780000.0
2007-06-14 00:00:00,79.396,79.457,79.382,79.409,1279630000.0
2007-06-14 00:30:00,79.426,79.438,79.36,79.367,1464690000.0
2007-06-14 01:00:00,79.36,79.469,79.346,79.436,1166120000.0
2007-06-14 01:30:00,79.447,79.489,79.422,79.449,2468380000.0
2007-06-14 02:00:00,79.439,79.515,79.439,79.475,2508040000.0
2007-06-14 02:30:00,79.489,79.568,79.466,79.508,2824480000.0
2007-06-14 03:00:00,79.538,79.559,79.462,79.534,1821870000.0
2007-06-14 03:30:00,79.547,79.564,79.491,79.543,1593180000.0
2007-06-14 04:00:00,79.531,79.608,79.529,79.574,1941610000.0
2007-06-14 04:30:00,79.562,79.604,79.512,79.542,1822210000.0
2007-06-14 05:00:00,79.573,79.638,79.543,79.591,2121770000.0
2007-06-14 05:30:00,79.646,79.646,79.558,79.597,1967890000.0
2007-06-14 06:00:00,79.584,79.65,79.556,79.569,1836490000.0
2007-06-14 06:30:00,79.596,79.646,79.56,79.589,2177710000.0
2007-06-14 07:00:00,79.575,79.642,79.562,79.604,2212710000.0
2007-06-14 07:30:00,79.588,79.653,79.57,79.58,1242840000.0
2007-06-14 08:00:00,79.586,79.618,79.553,79.584,2242130000.0
2007-06-14 08:30:00,79.597,79.629,79.561,79.588,1958370000.0
2007-06-14 09:00:00,79.602,79.68,79.589,79.614,2345460000.0
2007-06-14 09:30:00,79.633,79.666,79.59,79.627,2725100000.0
2007-06-14 10:00:00,79.63,79.649,79.58,79.641,2686250000.0
2007-06-14 10:30:00,79.628,79.666,79.607,79.645,2453980000.0
2007-06-14 11:00:00,79.659,79.718,79.638,79.688,3074390000.0
2007-06-14 11:30:00,79.67,79.752,79.652,79.675,3054650000.0
2007-06-14 12:00:00,79.671,79.731,79.639,79.686,2406330000.0
2007-06-14 12:30:00,79.666,79.71,79.623,79.638,2929470000.0
2007-06-14 13:00:00,79.645,79.689,79.621,79.652,2509190000.0
2007-06-14 13:30:00,79.626,79.696,79.617,79.622,1998100000.0
2007-06-14 14:00:00,79.636,79.683,79.608,79.637,3007390000.0
2007-06-14 14:30:00,79.654,79.77,79.604,79.734,2817380000.0
2007-06-14 15:00:00,79.747,79.788,79.717,79.764,2682140000.0
2007-06-14 15:30:00,79.755,79.793,79.688,79.71,2965030000.0
2007-06-14 16:00:00,79.686,79.74,79.643,79.685,2966980000.0
2007-06-14 16:30:00,79.66,79.715,79.635,79.663,2854300000.0
2007-06-14 17:00:00,79.635,79.715,79.635,79.679,2159110000.0
2007-06-14 17:30:00,79.69,79.737,79.66,79.668,2282730000.0
2007-06-14 18:00:00,79.701,79.727,79.661,79.698,2604870000.0
2007-06-14 18:30:00,79.728,79.767,79.698,79.745,1687980000.0
2007-06-14 19:00:00,79.724,79.745,79.654,79.687,2491340000.0
2007-06-14 19:30:00,79.709,79.733,79.649,79.696,2382560000.0
2007-06-14 20:00:00,79.682,79.726,79.646,79.653,1373650000.0
2007-06-14 20:30:00,79.663,79.742,79.662,79.7,2638740000.0
2007-06-14 21:00:00,79.664,79.7,79.603,79.633,2116770000.0
2007-06-14 21:30:00,79.639,79.678,79.626,79.649,1813760000.0
2007-06-14 22:00:00,79.64,79.669,79.607,79.612,1164980000.0
2007-06-14 22:30:00,79.62,79.676,79.606,79.606,1827500000.0
2007-06-14 23:00:00,79.641,79.7,79.61,79.649,1475210000.0
2007-06-14 23:30:00,79.663,79.74,79.636,79.687,1245650000.0
2007-06-15 00:00:00,79.694,79.76,79.661,79.719,1080050000.0
2007-06-15 00:30:00,79.737,79.748,79.688,79.728,1779840000.0
2007-06-15 01:00:00,79.736,79.796,79.722,79.759,1489900000.0
2007-06-15 01:30:00,79.763,79.831,79.693,79.8,2190860000.0
2007-06-15 02:00:00,79.786,79.853,79.732,79.735,2339060000.0
2007-06-15 02:30:00,79.756,79.855,79.742,79.8,2617710000.0
2007-06-15 03:00:00,79.812,79.865,79.713,79.752,1935060000.0
2007-06-15 03:30:00,79.731,79.806,79.73,79.758,1129390000.0
2007-06-15 04:00:00,79.783,79.821,79.723,79.749,1827040000.0
2007-06-15 04:30:00,79.757,79.774,79.704,79.739,1363640000.0
2007-06-15 05:00:00,79.737,79.784,79.71,79.767,1861800000.0
2007-06-15 05:30:00,79.751,79.817,79.734,79.794,1792720000.0
2007-06-15 06:00:00,79.797,79.803,79.736,79.776,2223040000.0
2007-06-15 06:30:00,79.744,79.798,79.733,79.754,2294120000.0
2007-06-15 07:00:00,79.733,79.792,79.722,79.745,2652690000.0
2007-06-15 07:30:00,79.732,79.79,79.708,79.761,1280880000.0
2007-06-15 08:00:00,79.759,79.809,79.735,79.78,2308870000.0
2007-06-15 08:30:00,79.756,79.821,79.747,79.8,1905210000.0
2007-06-15 09:00:00,79.801,79.86,79.755,79.81,2650540000.0
2007-06-15 09:30:00,79.82,79.936,79.817,79.902,2724280000.0
2007-06-15 10:00:00,79.92,79.968,79.883,79.96,2964660000.0
2007-06-15 10:30:00,79.956,80.039,79.952,80.003,2914480000.0
2007-06-15 11:00:00,79.998,80.028,79.965,79.993,2379700000.0
2007-06-15 11:30:00,79.982,80.015,79.952,79.956,2306990000.0
2007-06-15 12:00:00,79.984,80.006,79.94,79.967,2218950000.0
2007-06-15 12:30:00,80.001,80.018,79.967,79.995,2490460000.0
2007-06-15 13:00:00,79.975,80.017,79.958,80.008,2226480000.0
2007-06-15 13:30:00,79.984,80.053,79.973,80.0,2407870000.0
2007-06-15 14:00:00,80.006,80.04,79.957,79.972,2880360000.0
2007-06-15 14:30:00,79.968,80.07,79.921,80.066,2793570000.0
2007-06-15 15:00:00,80.05,80.11,80.011,80.066,3132150000.0
2007-06-15 15:30:00,80.06,80.198,80.059,80.14,2924990000.0
2007-06-15 16:00:00,80.145,80.215,80.118,80.14,3255240000.0
2007-06-15 16:30:00,80.162,80.228,80.07,80.07,2567570000.0
2007-06-15 17:00:00,80.093,80.238,80.071,80.186,2230250000.0
2007-06-15 17:30:00,80.192,80.244,80.152,80.234,2712200000.0
2007-06-15 18:00:00,80.204,80.236,80.171,80.198,2853210000.0
2007-06-15 18:30:00,80.195,80.229,80.144,80.169,2511180000.0
2007-06-15 19:00:00,80.086,80.229,80.079,80.206,2462580000.0
2007-06-15 19:30:00,80.193,80.244,80.151,80.21,1853370000.0
2007-06-15 20:00:00,80.225,80.239,80.134,80.164,1911640000.0
2007-06-15 20:30:00,80.176,80.2,80.136,80.199,2227510000.0
2007-06-15 21:00:00,80.166,80.23,80.156,80.227,1578330000.0
2007-06-15 21:30:00,80.193,80.248,80.193,80.244,1631640000.0
2007-06-15 22:00:00,80.205,80.253,80.178,80.193,1280690000.0
2007-06-15 22:30:00,80.229,80.229,80.181,80.19,1042920000.0
2007-06-18 02:00:00,80.237,80.307,80.22,80.258,2734340000.0
2007-06-18 02:30:00,80.253,80.298,80.226,80.241,1588550000.0
2007-06-18 03:00:00,80.296,80.311,80.241,80.253,2015080000.0
2007-06-18 03:30:00,80.305,80.308,80.241,80.284,1672860000.0
2007-06-18 04:00:00,80.274,80.319,80.24,80.292,1852200000.0
2007-06-18 04:30:00,80.284,80.308,80.231,80.285,1736220000.0
2007-06-18 05:00:00,80.274,80.309,80.22,80.262,2022510000.0
2007-06-18 05:30:00,80.285,80.299,80.243,80.26,1979940000.0
2007-06-18 06:00:00,80.25,80.278,80.226,80.262,2212220000.0
2007-06-18 06:30:00,80.254,80.302,80.199,80.258,2336300000.0
2007-06-18 07:00:00,80.299,80.342,80.252,80.29,2693840000.0
2007-06-18 07:30:00,80.277,80.35,80.259,80.307,2245520000.0
2007-06-18 08:00:00,80.341,80.346,80.213,80.261,2495780000.0
2007-06-18 08:30:00,80.237,80.308,80.228,80.245,2748720000.0
2007-06-18 09:00:00,80.24,80.271,80.164,80.218,3062170000.0
2007-06-18 09:30:00,80.257,80.291,80.186,80.208,3054320000.0
2007-06-18 10:00:00,80.179,80.21,80.108,80.21,2771580000.0
2007-06-18 10:30:00,80.207,80.239,80.162,80.177,2433350000.0
2007-06-18 11:00:00,80.182,80.271,80.163,80.246,2892090000.0
2007-06-18 11:30:00,80.269,80.319,80.193,80.218,3279260000.0
2007-06-18 12:00:00,80.206,80.253,80.159,80.164,2876250000.0
2007-06-18 12:30:00,80.196,80.213,80.153,80.213,3191500000.0
2007-06-18 13:00:00,80.203,80.261,80.196,80.226,2761370000.0
2007-06-18 13:30:00,80.208,80.269,80.165,80.2,3077130000.0
2007-06-18 14:00:00,80.2,80.29,80.192,80.269,2751780000.0
2007-06-18 14:30:00,80.263,80.329,80.241,80.329,2764180000.0
2007-06-18 15:00:00,80.305,80.33,80.226,80.28,3068230000.0
2007-06-18 15:30:00,80.27,80.328,80.246,80.289,2769160000.0
2007-06-18 16:00:00,80.278,80.324,80.256,80.32,3414090000.0
2007-06-18 16:30:00,80.331,80.389,80.288,80.361,3213490000.0
2007-06-18 17:00:00,80.389,80.427,80.352,80.379,3008500000.0
2007-06-18 17:30:00,80.366,80.457,80.366,80.429,2956180000.0
2007-06-18 18:00:00,80.388,80.436,80.367,80.419,2831180000.0
2007-06-18 18:30:00,80.409,80.434,80.271,80.398,2694020000.0
2007-06-18 19:00:00,80.395,80.447,80.24,80.441,2131960000.0
2007-06-18 19:30:00,80.466,80.467,80.226,80.228,2412690000.0
2007-06-18 20:00:00,80.382,80.435,80.216,80.429,1055440000.0
2007-06-18 20:30:00,80.397,80.433,80.229,80.368,3206300000.0
2007-06-18 21:00:00,80.4,80.417,80.351,80.374,2510220000.0
2007-06-18 21:30:00,80.369,80.412,80.216,80.378,2316480000.0
2007-06-18 22:00:00,80.421,80.421,80.356,80.409,2275610000.0
2007-06-18 22:30:00,80.41,80.451,80.391,80.401,2502160000.0
2007-06-18 23:00:00,80.426,80.442,80.383,80.387,1750570000.0
2007-06-18 23:30:00,80.407,80.442,80.242,80.397,2080450000.0
2007-06-19 00:00:00,80.427,80.453,80.226,80.447,1530750000.0
2007-06-19 00:30:00,80.446,80.479,80.347,80.428,2069800000.0
2007-06-19 01:00:00,80.467,80.481,80.406,80.407,3072520000.0
2007-06-19 01:30:00,80.443,80.45,80.299,80.352,2577560000.0
2007-06-19 02:00:00,80.342,80.393,80.292,80.321,2761170000.0
2007-06-19 02:30:00,80.363,80.404,80.305,80.326,2574950000.0
2007-06-19 03:00:00,80.352,80.37,80.277,80.302,2261060000.0
2007-06-19 03:30:00,80.327,80.388,80.304,80.384,1386940000.0
2007-06-19 04:00:00,80.37,80.412,80.294,80.341,2086590000.0
2007-06-19 04:30:00,80.35,80.391,80.3,80.323,1494410000.0
2007-06-19 05:00:00,80.335,80.358,80.302,80.322,2356350000.0
2007-06-19 05:30:00,80.322,80.368,80.296,80.335,1649770000.0
2007-06-19 06:00:00,80.347,80.367,80.292,80.3,2525640000.0
2007-06-19 06:30:00,80.318,80.377,80.289,80.333,1611750000.0
2007-06-19 07:00:00,80.338,80.346,80.283,80.299,2892390000.0
2007-06-19 07:30:00,80.327,80.389,80.289,80.328,2766330000.0
2007-06-19 08:00:00,80.326,80.371,80.264,80.324,3106750000.0
2007-06-19 08:30:00,80.306,80.354,80.269,80.286,2424970000.0
2007-06-19 09:00:00,80.281,80.386,80.262,80.33,3017000000.0
2007-06-19 09:30:00,80.325,80.379,80.283,80.337,3128150000.0
2007-06-19 10:00:00,80.348,80.357,80.294,80.303,2425230000.0
2007-06-19 10:30:00,80.366,80.367,80.259,80.308,2274270000.0
2007-06-19 11:00:00,80.3,80.369,80.277,80.319,2546770000.0
2007-06-19 11:30:00,80.332,80.388,80.272,80.299,2970400000.0
2007-06-19 12:00:00,80.296,80.37,80.277,80.286,2896830000.0
2007-06-19 12:30:00,80.333,80.348,80.245,80.263,3022460000.0
2007-06-19 13:00:00,80.264,80.309,80.216,80.238,3247620000.0
2007-06-19 13:30:00,80.238,80.3,80.237,80.26,2857450000.0
2007-06-19 14:00:00,80.266,80.292,80.166,80.173,3082900000.0
2007-06-19 14:30:00,80.184,80.252,80.176,80.243,3075100000.0
2007-06-19 15:00:00,80.21,80.267,80.17,80.177,2987950000.0
2007-06-19 15:30:00,80.151,80.236,80.149,80.155,3146230000.0
2007-06-19 16:00:00,80.158,80.23,80.125,80.165,2897660000.0
2007-06-19 16:30:00,80.132,80.192,80.13,80.175,2624900000.0
2007-06-19 17:00:00,80.171,80.222,80.143,80.203,2984420000.0
2007-06-19 17:30:00,80.192,80.231,80.171,80.179,2840830000.0
2007-06-19 18:00:00,80.171,80.29,80.171,80.248,2938440000.0
2007-06-19 18:30:00,80.223,80.3,80.211,80.227,2117880000.0
2007-06-19 19:00:00,80.222,80.302,80.222,80.249,2415700000.0
2007-06-19 19:30:00,80.239,80.276,80.195,80.202,2273760000.0
2007-06-19 20:00:00,80.228,80.259,80.181,80.236,1974960000.0
2007-06-19 20:30:00,80.222,80.257,80.156,80.165,1940950000.0
2007-06-19 21:00:00,80.175,80.201,80.161,80.187,1397940000.0
2007-06-19 21:30:00,80.163,80.2,80.128,80.135,1687220000.0
2007-06-19 22:00:00,80.147,80.19,80.129,80.146,1108270000.0
2007-06-19 22:30:00,80.144,80.239,80.138,80.198,1205550000.0
2007-06-19 23:00:00,80.191,80.222,80.161,80.181,962140000.0
2007-06-19 23:30:00,80.201,80.252,80.191,80.218,1789520000.0
2007-06-20 00:00:00,80.236,80.25,80.198,80.209,1569170000.0
2007-06-20 00:30:00,80.22,80.266,80.201,80.238,1389940000.0
2007-06-20 01:00:00,80.227,80.259,80.196,80.219,1223480000.0
2007-06-20 01:30:00,80.227,80.268,80.187,80.252,1977940000.0
2007-06-20 02:00:00,80.284,80.322,80.197,80.244,2565240000.0
2007-06-20 02:30:00,80.213,80.298,80.197,80.218,2526500000.0
2007-06-20 03:00:00,80.253,80.334,80.215,80.317,1958800000.0
2007-06-20 03:30:00,80.333,80.348,80.264,80.337,1524460000.0
2007-06-20 04:00:00,80.353,80.364,80.259,80.285,2094520000.0
2007-06-20 04:30:00,80.309,80.344,80.276,80.319,1687380000.0
2007-06-20 05:00:00,80.345,80.377,80.307,80.33,1834810000.0
2007-06-20 05:30:00,80.364,80.371,80.312,80.331,2309820000.0
2007-06-20 06:00:00,80.324,80.37,80.308,80.369,2741650000.0
2007-06-20 06:30:00,80.348,80.408,80.337,80.386,1663480000.0
2007-06-20 07:00:00,80.375,80.402,80.311,80.343,2279400000.0
2007-06-20 07:30:00,80.335,80.393,80.237,80.252,2586770000.0
2007-06-20 08:00:00,80.262,80.296,80.172,80.235,3242290000.0
2007-06-20 08:30:00,80.226,80.275,80.141,80.152,2319610000.0
2007-06-20 09:00:00,80.169,80.227,80.098,80.134,3147190000.0
2007-06-20 09:30:00,80.144,80.278,80.115,80.272,3332410000.0
2007-06-20 10:00:00,80.262,80.311,80.231,80.267,2551020000.0
2007-06-20 10:30:00,80.263,80.343,80.253,80.285,2219880000.0
2007-06-20 11:00:00,80.282,80.316,80.23,80.254,2819560000.0
2007-06-20 11:30:00,80.293,80.34,80.247,80.314,2254970000.0
2007-06-20 12:00:00,80.292,80.42,80.278,80.385,3079860000.0
2007-06-20 12:30:00,80.389,80.461,80.338,80.364,2901830000.0
2007-06-20 13:00:00,80.387,80.428,80.35,80.378,3060000000.0
2007-06-20 13:30:00,80.408,80.452,80.367,80.425,2606580000.0
2007-06-20 14:00:00,80.45,80.452,80.386,80.419,2667650000.0
2007-06-20 14:30:00,80.432,80.511,80.415,80.456,2929110000.0
2007-06-20 15:00:00,80.488,80.518,80.412,80.423,2930100000.0
2007-06-20 15:30:00,80.43,80.509,80.4,80.438,3077110000.0
2007-06-20 16:00:00,80.43,80.495,80.385,80.421,2907630000.0
2007-06-20 16:30:00,80.436,80.485,80.396,80.481,2572820000.0
2007-06-20 17:00:00,80.476,80.493,80.387,80.444,2629240000.0
2007-06-20 17:30:00,80.433,80.455,80.227,80.41,2730270000.0
2007-06-20 18:00:00,80.421,80.443,80.362,80.382,2719890000.0
2007-06-20 18:30:00,80.372,80.429,80.355,80.4,1817330000.0
2007-06-20 19:00:00,80.425,80.447,80.37,80.415,2684900000.0
2007-06-20 19:30:00,80.428,80.447,80.378,80.427,2256280000.0
2007-06-20 20:00:00,80.411,80.466,80.394,80.435,1881770000.0
2007-06-20 20:30:00,80.414,80.441,80.349,80.354,2202280000.0
2007-06-20 21:00:00,80.392,80.42,80.324,80.391,1270540000.0
2007-06-20 21:30:00,80.399,80.448,80.336,80.339,1829070000.0
2007-06-20 22:00:00,80.348,80.425,80.338,80.376,1930140000.0
2007-06-20 22:30:00,80.376,80.414,80.289,80.347,1697910000.0
2007-06-20 23:00:00,80.336,80.349,80.25,80.273,1203250000.0
2007-06-20 23:30:00,80.27,80.354,80.262,80.326,1869800000.0
2007-06-21 00:00:00,80.344,80.403,80.317,80.338,1275870000.0
2007-06-21 00:30:00,80.347,80.368,80.289,80.296,1319740000.0
2007-06-21 01:00:00,80.292,80.348,80.279,80.324,1245400000.0
2007-06-21 01:30:00,80.336,80.391,80.309,80.312,2235720000.0
2007-06-21 02:00:00,80.31,80.378,80.298,80.302,2602830000.0
2007-06-21 02:30:00,80.312,80.359,80.258,80.295,2877760000.0
2007-06-21 03:00:00,80.291,80.353,80.269,80.334,2072960000.0
2007-06-21 03:30:00,80.317,80.395,80.3,80.362,1352520000.0
2007-06-21 04:00:00,80.353,80.418,80.345,80.369,1704130000.0
2007-06-21 04:30:00,80.35,80.39,80.298,80.325,1401720000.0
2007-06-21 05:00:00,80.303,80.378,80.298,80.338,1835650000.0
2007-06-21 05:30:00,80.323,80.387,80.316,80.333,2600730000.0
2007-06-21 06:00:00,80.347,80.414,80.316,80.338,2816460000.0
2007-06-21 06:30:00,80.348,80.389,80.296,80.351,1954170000.0
2007-06-21 07:00:00,80.344,80.391,80.301,80.328,2543740000.0
2007-06-21 07:30:00,80.328,80.395,80.309,80.382,2640060000.0
2007-06-21 08:00:00,80.372,80.399,80.322,80.355,3033560000.0
2007-06-21 08:30:00,80.342,80.404,80.321,80.354,2229510000.0
2007-06-21 09:00:00,80.351,80.425,80.336,80.358,2771260000.0
2007-06-21 09:30:00,80.389,80.396,80.321,80.337,3178630000.0
2007-06-21 10:00:00,80.366,80.409,80.323,80.329,2438940000.0
2007-06-21 10:30:00,80.323,80.347,80.227,80.284,2046250000.0
2007-06-21 11:00:00,80.268,80.343,80.255,80.315,3027490000.0
2007-06-21 11:30:00,80.312,80.396,80.284,80.327,3161790000.0
2007-06-21 12:00:00,80.362,80.384,80.299,80.313,2919380000.0
2007-06-21 12:30:00,80.377,80.377,80.26,80.343,2818350000.0
2007-06-21 13:00:00,80.362,80.381,80.299,80.335,3354480000.0
2007-06-21 13:30:00,80.362,80.374,80.238,80.317,2712900000.0
2007-06-21 14:00:00,80.279,80.373,80.268,80.294,3077170000.0
2007-06-21 14:30:00,80.314,80.335,80.256,80.307,3194710000.0
2007-06-21 15:00:00,80.324,80.388,80.292,80.327,2774520000.0
2007-06-21 15:30:00,80.366,80.389,80.297,80.329,2748630000.0
2007-06-21 16:00:00,80.355,80.431,80.297,80.382,2868200000.0
2007-06-21 16:30:00,80.417,80.431,80.368,80.405,2667260000.0
2007-06-21 17:00:00,80.437,80.474,80.378,80.454,2856900000.0
2007-06-21 17:30:00,80.455,80.514,80.431,80.493,2982210000.0
2007-06-21 18:00:00,80.483,80.517,80.444,80.472,3239830000.0
2007-06-21 18:30:00,80.476,80.514,80.424,80.497,2039020000.0
2007-06-21 19:00:00,80.462,80.518,80.431,80.478,2316160000.0
2007-06-21 19:30:00,80.461,80.564,80.461,80.501,2124000000.0
2007-06-21 20:00:00,80.512,80.565,80.49,80.509,1897120000.0
2007-06-21 20:30:00,80.502,80.557,80.48,80.487,1609370000.0
2007-06-21 21:00:00,80.495,80.542,80.477,80.542,1274220000.0
2007-06-21 21:30:00,80.508,80.567,80.508,80.538,1292690000.0
2007-06-21 22:00:00,80.505,80.559,80.499,80.519,1224580000.0
2007-06-21 22:30:00,80.502,80.58,80.499,80.536,1490260000.0
2007-06-21 23:00:00,80.528,80.548,80.491,80.513,1247880000.0
2007-06-21 23:30:00,80.511,80.571,80.5,80.524,1593340000.0
2007-06-22 00:00:00,80.526,80.564,80.508,80.529,946410000.0
2007-06-22 00:30:00,80.522,80.559,80.509,80.546,1021850000.0
2007-06-22 01:00:00,80.535,80.576,80.507,80.547,1149220000.0
2007-06-22 01:30:00,80.536,80.572,80.469,80.514,1871430000.0
2007-06-22 02:00:00,80.504,80.588,80.484,80.541,2317320000.0
2007-06-22 02:30:00,80.547,80.588,80.511,80.536,2479930000.0
2007-06-22 03:00:00,80.533,80.579,80.506,80.534,1735290000.0
2007-06-22 03:30:00,80.575,80.598,80.519,80.567,1411730000.0
2007-06-22 04:00:00,80.607,80.619,80.556,80.587,1234360000.0
2007-06-22 04:30:00,80.586,80.618,80.548,80.557,1326100000.0
2007-06-22 05:00:00,80.567,80.588,80.521,80.579,2333790000.0
2007-06-22 05:30:00,80.554,80.589,80.494,80.494,2266620000.0
2007-06-22 06:00:00,80.517,80.554,80.48,80.509,2327210000.0
2007-06-22 06:30:00,80.524,80.568,80.512,80.549,1434890000.0
2007-06-22 07:00:00,80.536,80.578,80.491,80.535,2322750000.0
2007-06-22 07:30:00,80.544,80.578,80.514,80.547,2282270000.0
2007-06-22 08:00:00,80.524,80.627,80.521,80.589,2979070000.0
2007-06-22 08:30:00,80.588,80.625,80.552,80.564,2371810000.0
2007-06-22 09:00:00,80.597,80.692,80.556,80.632,2939610000.0
2007-06-22 09:30:00,80.64,80.687,80.602,80.619,3273750000.0
2007-06-22 10:00:00,80.612,80.678,80.597,80.608,2516220000.0
2007-06-22 10:30:00,80.604,80.648,80.558,80.575,2122410000.0
2007-06-22 11:00:00,80.541,80.657,80.541,80.593,2853570000.0
2007-06-22 11:30:00,80.592,80.635,80.544,80.561,3368220000.0
2007-06-22 12:00:00,80.552,80.605,80.516,80.569,3049520000.0
2007-06-22 12:30:00,80.559,80.611,80.526,80.557,2467320000.0
2007-06-22 13:00:00,80.531,80.58,80.507,80.556,3103310000.0
2007-06-22 13:30:00,80.587,80.723,80.572,80.686,2786790000.0
2007-06-22 14:00:00,80.671,80.689,80.565,80.573,3238980000.0
2007-06-22 14:30:00,80.59,80.62,80.469,80.537,2929540000.0
2007-06-22 15:00:00,80.533,80.573,80.486,80.493,2496580000.0
2007-06-22 15:30:00,80.502,80.576,80.48,80.576,2233460000.0
2007-06-22 16:00:00,80.555,80.601,80.521,80.552,2647600000.0
2007-06-22 16:30:00,80.544,80.658,80.522,80.589,2673510000.0
2007-06-22 17:00:00,80.584,80.647,80.576,80.586,2538170000.0
2007-06-22 17:30:00,80.583,80.626,80.546,80.608,3031800000.0
2007-06-22 18:00:00,80.599,80.631,80.512,80.528,3005430000.0
2007-06-22 18:30:00,80.502,80.597,80.492,80.527,2176070000.0
2007-06-22 19:00:00,80.539,80.554,80.459,80.491,2813430000.0
2007-06-22 19:30:00,80.514,80.519,80.428,80.454,2444490000.0
2007-06-22 20:00:00,80.468,80.493,80.41,80.487,1855690000.0
2007-06-22 20:30:00,80.466,80.53,80.433,80.443,1471180000.0
2007-06-22 21:00:00,80.455,80.523,80.433,80.461,1532160000.0
2007-06-22 21:30:00,80.463,80.48,80.381,80.387,1714430000.0
2007-06-22 22:00:00,80.399,80.463,80.39,80.438,1220300000.0
2007-06-22 22:30:00,80.426,80.468,80.394,80.438,1328750000.0
2007-06-25 02:00:00,80.446,80.497,80.398,80.44,2479620000.0
2007-06-25 02:30:00,80.454,80.506,80.428,80.475,1522460000.0
2007-06-25 03:00:00,80.476,80.499,80.431,80.445,2107090000.0
2007-06-25 03:30:00,80.446,80.503,80.444,80.455,1923460000.0
2007-06-25 04:00:00,80.468,80.531,80.437,80.478,2210400000.0
2007-06-25 04:30:00,80.468,80.509,80.441,80.498,1332260000.0
2007-06-25 05:00:00,80.495,80.508,80.457,80.487,1713810000.0
2007-06-25 05:30:00,80.461,80.505,80.44,80.455,1995550000.0
2007-06-25 06:00:00,80.481,80.491,80.435,80.435,1917100000.0
2007-06-25 06:30:00,80.449,80.52,80.441,80.501,1533710000.0
2007-06-25 07:00:00,80.501,80.571,80.486,80.553,2411510000.0
2007-06-25 07:30:00,80.573,80.59,80.514,80.543,2049140000.0
2007-06-25 08:00:00,80.538,80.586,80.5,80.538,2767900000.0
2007-06-25 08:30:00,80.577,80.588,80.443,80.492,3028510000.0
2007-06-25 09:00:00,80.458,80.518,80.381,80.488,2264830000.0
2007-06-25 09:30:00,80.448,80.481,80.359,80.411,3199520000.0
2007-06-25 10:00:00,80.435,80.436,80.249,80.3,3148810000.0
2007-06-25 10:30:00,80.312,80.378,80.214,80.226,2960580000.0
2007-06-25 11:00:00,80.229,80.321,80.213,80.29,2685860000.0
2007-06-25 11:30:00,80.263,80.297,80.18,80.199,2973850000.0
2007-06-25 12:00:00,80.165,80.199,80.122,80.15,3080660000.0
2007-06-25 12:30:00,80.162,80.246,80.158,80.179,2929580000.0
2007-06-25 13:00:00,80.183,80.251,80.158,80.217,3171280000.0
2007-06-25 13:30:00,80.215,80.262,80.145,80.168,3233010000.0
2007-06-25 14:00:00,80.192,80.292,80.183,80.279,2858650000.0
2007-06-25 14:30:00,80.277,80.427,80.277,80.408,3313200000.0
2007-06-25 15:00:00,80.429,80.465,80.383,80.417,3090770000.0
2007-06-25 15:30:00,80.406,80.469,80.349,80.373,3278750000.0
2007-06-25 16:00:00,80.388,80.467,80.363,80.429,3350590000.0
2007-06-25 16:30:00,80.408,80.487,80.408,80.48,2955190000.0
2007-06-25 17:00:00,80.455,80.601,80.455,80.548,2308740000.0
2007-06-25 17:30:00,80.553,80.59,80.5,80.534,2732760000.0
2007-06-25 18:00:00,80.537,80.602,80.529,80.532,3272110000.0
2007-06-25 18:30:00,80.496,80.569,80.486,80.524,3090240000.0
2007-06-25 19:00:00,80.507,80.558,80.483,80.532,2361910000.0
2007-06-25 19:30:00,80.496,80.537,80.474,80.511,3165430000.0
2007-06-25 20:00:00,80.511,80.543,80.418,80.484,2811920000.0
2007-06-25 20:30:00,80.449,80.48,80.352,80.398,3027090000.0
2007-06-25 21:00:00,80.384,80.414,80.346,80.376,2022450000.0
2007-06-25 21:30:00,80.378,80.43,80.341,80.356,2978860000.0
2007-06-25 22:00:00,80.346,80.419,80.34,80.386,2975500000.0
2007-06-25 22:30:00,80.386,80.44,80.366,80.407,2226360000.0
2007-06-25 23:00:00,80.39,80.432,80.346,80.401,1674570000.0
2007-06-25 23:30:00,80.366,80.453,80.361,80.402,1936590000.0
2007-06-26 00:00:00,80.375,80.445,80.344,80.435,1394280000.0
2007-06-26 00:30:00,80.396,80.412,80.339,80.347,2277910000.0
2007-06-26 01:00:00,80.337,80.389,80.314,80.319,2945310000.0
2007-06-26 01:30:00,80.331,80.367,80.281,80.294,2984950000.0
2007-06-26 02:00:00,80.278,80.381,80.27,80.315,2573350000.0
2007-06-26 02:30:00,80.309,80.343,80.181,80.187,2825450000.0
2007-06-26 03:00:00,80.203,80.249,80.164,80.221,2463440000.0
2007-06-26 03:30:00,80.207,80.273,80.191,80.243,2329300000.0
2007-06-26 04:00:00,80.247,80.348,80.225,80.317,2494470000.0
2007-06-26 04:30:00,80.31,80.323,80.238,80.265,2353960000.0
2007-06-26 05:00:00,80.248,80.303,80.226,80.247,2665220000.0
2007-06-26 05:30:00,80.237,80.305,80.198,80.206,2744270000.0
2007-06-26 06:00:00,80.206,80.272,80.187,80.209,1830320000.0
2007-06-26 06:30:00,80.205,80.28,80.203,80.259,2645090000.0
2007-06-26 07:00:00,80.223,80.28,80.179,80.205,1937060000.0
2007-06-26 07:30:00,80.217,80.252,80.161,80.184,2891560000.0
2007-06-26 08:00:00,80.19,80.248,80.036,80.065,3154560000.0
2007-06-26 08:30:00,80.095,80.183,80.063,80.116,3064560000.0
2007-06-26 09:00:00,80.115,80.178,80.029,80.094,2918320000.0
2007-06-26 09:30:00,80.088,80.14,80.004,80.043,2954000000.0
2007-06-26 10:00:00,80.034,80.107,80.019,80.064,2681050000.0
2007-06-26 10:30:00,80.039,80.079,79.878,79.883,3186170000.0
2007-06-26 11:00:00,79.891,79.948,79.743,79.783,3023540000.0
2007-06-26 11:30:00,79.792,79.886,79.788,79.864,3141780000.0
2007-06-26 12:00:00,79.842,79.908,79.782,79.801,2991330000.0
2007-06-26 12:30:00,79.813,79.89,79.805,79.843,2714230000.0
2007-06-26 13:00:00,79.861,80.047,79.839,79.983,2760610000.0
2007-06-26 13:30:00,79.992,80.073,79.965,80.051,3203310000.0
2007-06-26 14:00:00,80.066,80.141,80.012,80.038,3313300000.0
2007-06-26 14:30:00,80.021,80.056,79.896,79.911,2609900000.0
2007-06-26 15:00:00,79.925,80.055,79.919,80.0,2522600000.0
2007-06-26 15:30:00,80.025,80.067,79.971,79.999,2945220000.0
2007-06-26 16:00:00,80.005,80.083,79.95,79.95,2977340000.0
2007-06-26 16:30:00,79.957,80.044,79.927,79.939,3174720000.0
2007-06-26 17:00:00,79.93,80.088,79.93,80.018,2639550000.0
2007-06-26 17:30:00,80.032,80.271,80.021,80.271,3024150000.0
2007-06-26 18:00:00,80.264,80.29,80.195,80.217,3274140000.0
2007-06-26 18:30:00,80.233,80.274,80.191,80.232,2880360000.0
2007-06-26 19:00:00,80.227,80.253,80.172,80.221,1818140000.0
2007-06-26 19:30:00,80.176,80.219,80.137,80.191,2699130000.0
2007-06-26 20:00:00,80.172,80.228,80.138,80.173,2010020000.0
2007-06-26 20:30:00,80.137,80.206,80.066,80.093,2680590000.0
2007-06-26 21:00:00,80.06,80.151,80.048,80.069,2404610000.0
2007-06-26 21:30:00,80.056,80.129,80.049,80.085,2067090000.0
2007-06-26 22:00:00,80.125,80.139,80.055,80.062,1838510000.0
2007-06-26 22:30:00,80.095,80.118,80.05,80.067,1259610000.0
2007-06-26 23:00:00,80.046,80.1,80.037,80.045,1132560000.0
2007-06-26 23:30:00,80.042,80.085,80.006,80.034,2240870000.0
2007-06-27 00:00:00,80.077,80.077,79.989,80.008,1167940000.0
2007-06-27 00:30:00,80.011,80.029,79.919,79.927,1620850000.0
2007-06-27 01:00:00,79.922,79.957,79.857,79.885,1615000000.0
2007-06-27 01:30:00,79.867,79.93,79.819,79.837,2442090000.0
2007-06-27 02:00:00,79.846,79.961,79.826,79.847,2616420000.0
2007-06-27 02:30:00,79.895,79.931,79.854,79.881,2674340000.0
2007-06-27 03:00:00,79.873,79.977,79.869,79.929,2388540000.0
2007-06-27 03:30:00,79.934,80.004,79.907,79.971,2174040000.0
2007-06-27 04:00:00,80.005,80.061,79.963,80.036,1937590000.0
2007-06-27 04:30:00,80.008,80.039,79.915,79.915,2469010000.0
2007-06-27 05:00:00,79.935,79.988,79.902,79.933,2429490000.0
2007-06-27 05:30:00,79.93,79.959,79.863,79.863,2920080000.0
2007-06-27 06:00:00,79.87,79.951,79.844,79.86,1959040000.0
2007-06-27 06:30:00,79.851,79.871,79.776,79.794,2854050000.0
2007-06-27 07:00:00,79.772,79.891,79.767,79.839,2182490000.0
2007-06-27 07:30:00,79.848,79.848,79.637,79.649,3192590000.0
2007-06-27 08:00:00,79.657,79.699,79.554,79.555,3286830000.0
2007-06-27 08:30:00,79.575,79.692,79.459,79.664,3156060000.0
2007-06-27 09:00:00,79.653,79.701,79.535,79.567,2999360000.0
2007-06-27 09:30:00,79.57,79.668,79.556,79.62,2903490000.0
2007-06-27 10:00:00,79.629,79.7,79.613,79.624,2828110000.0
2007-06-27 10:30:00,79.647,79.699,79.583,79.583,2769860000.0
2007-06-27 11:00:00,79.577,79.627,79.497,79.519,2978690000.0
2007-06-27 11:30:00,79.515,79.617,79.514,79.588,3190970000.0
2007-06-27 12:00:00,79.583,79.618,79.52,79.584,2736260000.0
2007-06-27 12:30:00,79.556,79.593,79.481,79.574,2825480000.0
2007-06-27 13:00:00,79.563,79.589,79.512,79.583,2668610000.0
2007-06-27 13:30:00,79.553,79.643,79.537,79.627,2895000000.0
2007-06-27 14:00:00,79.638,79.66,79.509,79.538,3207790000.0
2007-06-27 14:30:00,79.537,79.537,79.376,79.394,2718240000.0
2007-06-27 15:00:00,79.379,79.493,79.337,79.473,2456170000.0
2007-06-27 15:30:00,79.441,79.638,79.441,79.558,2704560000.0
2007-06-27 16:00:00,79.575,79.607,79.513,79.549,2794740000.0
2007-06-27 16:30:00,79.572,79.648,79.549,79.573,3393060000.0
2007-06-27 17:00:00,79.571,79.688,79.519,79.58,2731520000.0
2007-06-27 17:30:00,79.572,79.627,79.556,79.59,3124220000.0
2007-06-27 18:00:00,79.602,79.653,79.576,79.593,2979850000.0
2007-06-27 18:30:00,79.586,79.656,79.562,79.588,2606670000.0
2007-06-27 19:00:00,79.581,79.641,79.463,79.524,2199920000.0
2007-06-27 19:30:00,79.49,79.53,79.46,79.473,2655620000.0
2007-06-27 20:00:00,79.46,79.602,79.454,79.576,2246560000.0
2007-06-27 20:30:00,79.567,79.61,79.529,79.566,2617000000.0
2007-06-27 21:00:00,79.553,79.685,79.553,79.666,2118830000.0
2007-06-27 21:30:00,79.679,79.74,79.656,79.715,1775520000.0
2007-06-27 22:00:00,79.731,79.755,79.672,79.737,1657600000.0
2007-06-27 22:30:00,79.683,79.828,79.677,79.797,1297870000.0
2007-06-27 23:00:00,79.784,79.844,79.757,79.785,1340020000.0
2007-06-27 23:30:00,79.78,79.817,79.741,79.777,1277240000.0
2007-06-28 00:00:00,79.748,79.972,79.748,79.958,1353870000.0
2007-06-28 00:30:00,79.963,80.087,79.951,80.039,1956760000.0
2007-06-28 01:00:00,80.053,80.095,79.989,80.028,1683120000.0
2007-06-28 01:30:00,80.029,80.18,79.993,80.099,2490870000.0
2007-06-28 02:00:00,80.139,80.17,80.061,80.087,3214400000.0
2007-06-28 02:30:00,80.098,80.127,79.927,79.969,2770480000.0
2007-06-28 03:00:00,79.959,80.002,79.844,79.878,2422500000.0
2007-06-28 03:30:00,79.886,79.964,79.837,79.89,2161290000.0
2007-06-28 04:00:00,79.92,79.957,79.869,79.873,2366380000.0
2007-06-28 04:30:00,79.881,79.955,79.841,79.893,2231120000.0
2007-06-28 05:00:00,79.882,79.95,79.861,79.934,2867760000.0
2007-06-28 05:30:00,79.908,79.986,79.908,79.97,2723060000.0
2007-06-28 06:00:00,79.986,80.031,79.937,79.986,2109190000.0
2007-06-28 06:30:00,79.954,80.017,79.943,79.995,2427090000.0
2007-06-28 07:00:00,79.983,80.03,79.95,79.959,2107420000.0
2007-06-28 07:30:00,80.001,80.11,79.962,80.067,2762990000.0
2007-06-28 08:00:00,80.063,80.147,80.017,80.045,3111900000.0
2007-06-28 08:30:00,80.03,80.076,79.976,79.996,2996930000.0
2007-06-28 09:00:00,79.992,80.041,79.942,80.026,2830050000.0
2007-06-28 09:30:00,80.057,80.09,79.983,80.028,2801650000.0
2007-06-28 10:00:00,80.039,80.145,80.034,80.105,2712110000.0
2007-06-28 10:30:00,80.103,80.125,80.019,80.071,2843590000.0
2007-06-28 11:00:00,80.084,80.149,80.046,80.068,2921810000.0
2007-06-28 11:30:00,80.098,80.112,80.017,80.021,3078730000.0
2007-06-28 12:00:00,80.046,80.063,79.993,80.02,2367410000.0
2007-06-28 12:30:00,80.016,80.068,79.987,79.997,2576040000.0
2007-06-28 13:00:00,79.99,80.045,79.929,79.937,2545800000.0
2007-06-28 13:30:00,79.932,80.127,79.906,80.076,3279000000.0
2007-06-28 14:00:00,80.092,80.169,80.047,80.096,3390150000.0
2007-06-28 14:30:00,80.083,80.218,80.083,80.162,2608570000.0
2007-06-28 15:00:00,80.123,80.195,80.118,80.174,2359310000.0
2007-06-28 15:30:00,80.165,80.169,80.034,80.07,2907890000.0
2007-06-28 16:00:00,80.087,80.172,80.065,80.14,2983070000.0
2007-06-28 16:30:00,80.135,80.169,80.083,80.146,2762630000.0
2007-06-28 17:00:00,80.145,80.189,80.104,80.146,2482920000.0
2007-06-28 17:30:00,80.156,80.21,80.083,80.157,2856310000.0
2007-06-28 18:00:00,80.152,80.217,80.14,80.178,2295330000.0
2007-06-28 18:30:00,80.168,80.25,80.166,80.192,2739030000.0
2007-06-28 19:00:00,80.184,80.278,80.184,80.237,1944800000.0
2007-06-28 19:30:00,80.249,80.312,80.207,80.279,2344750000.0
2007-06-28 20:00:00,80.312,80.375,80.252,80.277,2373100000.0
2007-06-28 20:30:00,80.264,80.336,80.198,80.293,2670520000.0
2007-06-28 21:00:00,80.275,80.302,80.205,80.243,2534330000.0
2007-06-28 21:30:00,80.259,80.33,80.22,80.249,2285290000.0
2007-06-28 22:00:00,80.235,80.274,80.169,80.185,1589860000.0
2007-06-28 22:30:00,80.182,80.23,80.15,80.198,1229480000.0
2007-06-28 23:00:00,80.208,80.24,80.164,80.176,1313400000.0
2007-06-28 23:30:00,80.169,80.25,80.168,80.235,1455540000.0
2007-06-29 00:00:00,80.211,80.268,80.193,80.228,975480000.0
2007-06-29 00:30:00,80.234,80.277,80.194,80.207,1642240000.0
2007-06-29 01:00:00,80.219,80.268,80.172,80.188,1100940000.0
2007-06-29 01:30:00,80.2,80.379,80.2,80.32,2345510000.0
2007-06-29 02:00:00,80.296,80.347,80.262,80.301,2735090000.0
2007-06-29 02:30:00,80.309,80.402,80.299,80.351,2790280000.0
2007-06-29 03:00:00,80.36,80.424,80.331,80.338,2358810000.0
2007-06-29 03:30:00,80.338,80.376,80.299,80.352,1916250000.0
2007-06-29 04:00:00,80.341,80.42,80.322,80.407,2314440000.0
2007-06-29 04:30:00,80.383,80.482,80.37,80.452,2539250000.0
2007-06-29 05:00:00,80.479,80.479,80.386,80.397,2647400000.0
2007-06-29 05:30:00,80.424,80.485,80.378,80.475,2889460000.0
2007-06-29 06:00:00,80.477,80.551,80.455,80.494,2147010000.0
2007-06-29 06:30:00,80.485,80.552,80.46,80.517,3023240000.0
2007-06-29 07:00:00,80.523,80.528,80.426,80.458,2134730000.0
2007-06-29 07:30:00,80.469,80.519,80.423,80.432,3247030000.0
2007-06-29 08:00:00,80.426,80.488,80.388,80.395,3072460000.0
2007-06-29 08:30:00,80.392,80.468,80.392,80.431,2691540000.0
2007-06-29 09:00:00,80.437,80.524,80.406,80.492,2658840000.0
2007-06-29 09:30:00,80.483,80.569,80.483,80.543,2715360000.0
2007-06-29 10:00:00,80.538,80.602,80.517,80.544,2831770000.0
2007-06-29 10:30:00,80.552,80.631,80.541,80.572,3030560000.0
2007-06-29 11:00:00,80.536,80.6,80.508,80.525,3199150000.0
2007-06-29 11:30:00,80.511,80.541,80.464,80.505,2909960000.0
2007-06-29 12:00:00,80.497,80.531,80.422,80.441,2688380000.0
2007-06-29 12:30:00,80.47,80.587,80.436,80.564,2721910000.0
2007-06-29 13:00:00,80.531,80.634,80.531,80.594,2914470000.0
2007-06-29 13:30:00,80.607,80.64,80.558,80.58,2969690000.0
2007-06-29 14:00:00,80.595,80.619,80.536,80.563,3349080000.0
2007-06-29 14:30:00,80.571,80.643,80.515,80.589,2553530000.0
2007-06-29 15:00:00,80.582,80.637,80.562,80.633,2320070000.0
2007-06-29 15:30:00,80.628,80.712,80.593,80.641,2685440000.0
2007-06-29 16:00:00,80.636,80.709,80.622,80.681,3047360000.0
2007-06-29 16:30:00,80.69,80.758,80.649,80.695,3266500000.0
2007-06-29 17:00:00,80.708,80.708,80.573,80.599,2982780000.0
2007-06-29 17:30:00,80.595,80.686,80.585,80.605,3084430000.0
2007-06-29 18:00:00,80.591,80.626,80.486,80.519,3239380000.0
2007-06-29 18:30:00,80.505,80.536,80.444,80.509,2984430000.0
2007-06-29 19:00:00,80.496,80.531,80.469,80.472,2123800000.0
2007-06-29 19:30:00,80.477,80.511,80.44,80.462,2344730000.0
2007-06-29 20:00:00,80.458,80.484,80.373,80.433,2256370000.0
2007-06-29 20:30:00,80.426,80.453,80.386,80.404,2425050000.0
2007-06-29 21:00:00,80.412,80.448,80.304,80.317,2288760000.0
2007-06-29 21:30:00,80.318,80.388,80.296,80.354,2370530000.0
2007-06-29 22:00:00,80.368,80.46,80.365,80.457,1610460000.0
2007-06-29 22:30:00,80.405,80.453,80.371,80.378,1294150000.0
2007-07-02 02:00:00,80.517,80.56,80.457,80.499,2592890000.0
2007-07-02 02:30:00,80.49,80.577,80.459,80.507,1721170000.0
2007-07-02 03:00:00,80.546,80.546,80.411,80.527,2030920000.0
2007-07-02 03:30:00,80.538,80.538,80.464,80.48,1317450000.0
2007-07-02 04:00:00,80.521,80.569,80.476,80.509,2256440000.0
2007-07-02 04:30:00,80.493,80.548,80.445,80.447,1510820000.0
2007-07-02 05:00:00,80.44,80.544,80.419,80.475,1479670000.0
2007-07-02 05:30:00,80.471,80.529,80.434,80.434,2100730000.0
2007-07-02 06:00:00,80.439,80.54,80.434,80.459,2526230000.0
2007-07-02 06:30:00,80.493,80.506,80.434,80.484,2518490000.0
2007-07-02 07:00:00,80.465,80.509,80.426,80.426,2637340000.0
2007-07-02 07:30:00,80.415,80.508,80.415,80.445,2352010000.0
2007-07-02 08:00:00,80.466,80.543,80.394,80.416,2772350000.0
2007-07-02 08:30:00,80.411,80.452,80.279,80.337,2183170000.0
2007-07-02 09:00:00,80.355,80.423,80.328,80.368,3025200000.0
2007-07-02 09:30:00,80.391,80.4,80.286,80.315,3412760000.0
2007-07-02 10:00:00,80.316,80.338,80.245,80.279,3052820000.0
2007-07-02 10:30:00,80.265,80.332,80.217,80.275,2895990000.0
2007-07-02 11:00:00,80.261,80.316,80.236,80.283,3369540000.0
2007-07-02 11:30:00,80.289,80.329,80.183,80.225,3102000000.0
2007-07-02 12:00:00,80.233,80.301,80.202,80.289,2699320000.0
2007-07-02 12:30:00,80.27,80.34,80.26,80.308,2392080000.0
2007-07-02 13:00:00,80.325,80.402,80.314,80.326,2682060000.0
2007-07-02 13:30:00,80.362,80.447,80.326,80.395,3386640000.0
2007-07-02 14:00:00,80.382,80.427,80.354,80.379,3384030000.0
2007-07-02 14:30:00,80.398,80.428,80.343,80.369,2895120000.0
2007-07-02 15:00:00,80.364,80.457,80.311,80.321,2848540000.0
2007-07-02 15:30:00,80.341,80.377,80.291,80.322,2851190000.0
2007-07-02 16:00:00,80.333,80.409,80.219,80.226,3140770000.0
2007-07-02 16:30:00,80.22,80.277,80.19,80.206,3179690000.0
2007-07-02 17:00:00,80.199,80.305,80.188,80.235,3171830000.0
2007-07-02 17:30:00,80.249,80.272,80.181,80.252,3033190000.0
2007-07-02 18:00:00,80.25,80.269,80.179,80.228,2832390000.0
2007-07-02 18:30:00,80.229,80.231,80.105,80.159,2915140000.0
2007-07-02 19:00:00,80.174,80.217,80.144,80.196,3068830000.0
2007-07-02 19:30:00,80.175,80.27,80.175,80.238,3297890000.0
2007-07-02 20:00:00,80.229,80.309,80.227,80.262,3201870000.0
2007-07-02 20:30:00,80.246,80.297,80.239,80.261,2246410000.0
2007-07-02 21:00:00,80.245,80.343,80.229,80.271,2883860000.0
2007-07-02 21:30:00,80.286,80.316,80.254,80.286,2100600000.0
2007-07-02 22:00:00,80.274,80.377,80.257,80.344,3169600000.0
2007-07-02 22:30:00,80.358,80.382,80.312,80.328,2987260000.0
2007-07-02 23:00:00,80.321,80.35,80.276,80.329,2459170000.0
2007-07-02 23:30:00,80.287,80.371,80.278,80.316,2332310000.0
2007-07-03 00:00:00,80.338,80.36,80.256,80.308,2268810000.0
2007-07-03 00:30:00,80.333,80.334,80.249,80.251,2416780000.0
2007-07-03 01:00:00,80.239,80.329,80.228,80.304,2985020000.0
2007-07-03 01:30:00,80.335,80.338,80.227,80.228,3193690000.0
2007-07-03 02:00:00,80.232,80.367,80.229,80.294,1987870000.0
2007-07-03 02:30:00,80.317,80.345,80.23,80.262,2496080000.0
2007-07-03 03:00:00,80.28,80.35,80.239,80.325,2165610000.0
2007-07-03 03:30:00,80.303,80.377,80.234,80.234,2683720000.0
2007-07-03 04:00:00,80.234,80.273,80.206,80.266,2272850000.0
2007-07-03 04:30:00,80.252,80.302,80.236,80.257,2885990000.0
2007-07-03 05:00:00,80.258,80.35,80.258,80.284,2452060000.0
2007-07-03 05:30:00,80.305,80.358,80.278,80.307,2163130000.0
2007-07-03 06:00:00,80.287,80.369,80.278,80.33,1593940000.0
2007-07-03 06:30:00,80.363,80.385,80.318,80.346,1744480000.0
2007-07-03 07:00:00,80.375,80.39,80.3,80.354,2165840000.0
2007-07-03 07:30:00,80.339,80.418,80.299,80.414,3087560000.0
2007-07-03 08:00:00,80.396,80.483,80.336,80.454,2488340000.0
2007-07-03 08:30:00,80.465,80.492,80.359,80.399,2842440000.0
2007-07-03 09:00:00,80.398,80.432,80.319,80.33,3462960000.0
2007-07-03 09:30:00,80.338,80.382,80.278,80.333,2924610000.0
2007-07-03 10:00:00,80.345,80.42,80.322,80.362,3331660000.0
2007-07-03 10:30:00,80.385,80.418,80.334,80.368,2840500000.0
2007-07-03 11:00:00,80.38,80.411,80.308,80.349,3059120000.0
2007-07-03 11:30:00,80.339,80.388,80.298,80.337,2805870000.0
2007-07-03 12:00:00,80.301,80.373,80.283,80.295,2968640000.0
2007-07-03 12:30:00,80.319,80.37,80.289,80.342,2882570000.0
2007-07-03 13:00:00,80.325,80.378,80.291,80.348,3079840000.0
2007-07-03 13:30:00,80.378,80.388,80.307,80.368,2555430000.0
2007-07-03 14:00:00,80.376,80.409,80.263,80.304,3038320000.0
2007-07-03 14:30:00,80.274,80.303,80.218,80.263,2336620000.0
2007-07-03 15:00:00,80.251,80.329,80.223,80.241,2691200000.0
2007-07-03 15:30:00,80.269,80.269,80.149,80.228,2568570000.0
2007-07-03 16:00:00,80.205,80.323,80.18,80.268,2919060000.0
2007-07-03 16:30:00,80.297,80.339,80.257,80.301,3143660000.0
2007-07-03 17:00:00,80.29,80.379,80.285,80.325,3012590000.0
2007-07-03 17:30:00,80.343,80.367,80.268,80.333,3071010000.0
2007-07-03 18:00:00,80.301,80.346,80.288,80.331,2392240000.0
2007-07-03 18:30:00,80.291,80.32,80.229,80.239,2578410000.0
2007-07-03 19:00:00,80.249,80.311,80.231,80.277,3152240000.0
2007-07-03 19:30:00,80.317,80.328,80.269,80.284,2557200000.0
2007-07-03 20:00:00,80.285,80.368,80.258,80.297,1824450000.0
2007-07-03 20:30:00,80.296,80.34,80.278,80.317,1354530000.0
2007-07-03 21:00:00,80.294,80.347,80.259,80.284,1622950000.0
2007-07-03 21:30:00,80.288,80.31,80.235,80.257,1490460000.0
2007-07-03 22:00:00,80.273,80.302,80.236,80.286,1150600000.0
2007-07-03 22:30:00,80.277,80.362,80.271,80.335,1255650000.0
2007-07-03 23:00:00,80.323,80.349,80.256,80.307,983930000.0
2007-07-03 23:30:00,80.303,80.347,80.284,80.331,1222490000.0
2007-07-04 00:00:00,80.357,80.372,80.315,80.349,1394250000.0
2007-07-04 00:30:00,80.362,80.386,80.326,80.35,1557570000.0
2007-07-04 01:00:00,80.337,80.378,80.301,80.341,1270100000.0
2007-07-04 01:30:00,80.369,80.415,80.32,80.346,2232670000.0
2007-07-04 02:00:00,80.333,80.417,80.317,80.362,2038360000.0
2007-07-04 02:30:00,80.363,80.428,80.327,80.328,2179910000.0
2007-07-04 03:00:00,80.346,80.39,80.283,80.319,2346750000.0
2007-07-04 03:30:00,80.31,80.33,80.233,80.27,2857170000.0
2007-07-04 04:00:00,80.282,80.328,80.236,80.307,1993430000.0
2007-07-04 04:30:00,80.299,80.321,80.2,80.223,3171660000.0
2007-07-04 05:00:00,80.19,80.278,80.176,80.256,2769700000.0
2007-07-04 05:30:00,80.256,80.294,80.196,80.209,2533410000.0
2007-07-04 06:00:00,80.255,80.304,80.2,80.293,1514060000.0
2007-07-04 06:30:00,80.264,80.332,80.254,80.332,1730730000.0
2007-07-04 07:00:00,80.318,80.388,80.278,80.286,2134170000.0
2007-07-04 07:30:00,80.285,80.337,80.256,80.278,2578820000.0
2007-07-04 08:00:00,80.277,80.321,80.24,80.274,2294210000.0
2007-07-04 08:30:00,80.27,80.33,80.235,80.293,2756620000.0
2007-07-04 09:00:00,80.282,80.367,80.276,80.338,3269930000.0
2007-07-04 09:30:00,80.335,80.386,80.301,80.311,3037020000.0
2007-07-04 10:00:00,80.323,80.425,80.321,80.399,2684110000.0
2007-07-04 10:30:00,80.407,80.457,80.363,80.38,2914860000.0
2007-07-04 11:00:00,80.402,80.492,80.369,80.459,3188800000.0
2007-07-04 11:30:00,80.498,80.517,80.432,80.483,2933510000.0
2007-07-04 12:00:00,80.451,80.488,80.412,80.428,2943150000.0
2007-07-04 12:30:00,80.431,80.517,80.422,80.516,2599630000.0
2007-07-04 13:00:00,80.498,80.558,80.473,80.55,3063140000.0
2007-07-04 13:30:00,80.536,80.55,80.488,80.514,2496100000.0
2007-07-04 14:00:00,80.517,80.548,80.48,80.487,2519300000.0
2007-07-04 14:30:00,80.52,80.539,80.465,80.496,2085330000.0
2007-07-04 15:00:00,80.544,80.569,80.477,80.558,2412780000.0
2007-07-04 15:30:00,80.523,80.559,80.493,80.533,2637980000.0
2007-07-04 16:00:00,80.531,80.601,80.51,80.58,2362310000.0
2007-07-04 16:30:00,80.576,80.597,80.536,80.552,2634480000.0
2007-07-04 17:00:00,80.561,80.598,80.52,80.558,2811260000.0
2007-07-04 17:30:00,80.591,80.604,80.539,80.569,3022780000.0
2007-07-04 18:00:00,80.6,80.602,80.547,80.567,2657870000.0
2007-07-04 18:30:00,80.553,80.607,80.521,80.585,2378890000.0
2007-07-04 19:00:00,80.548,80.596,80.514,80.557,2281660000.0
2007-07-04 19:30:00,80.545,80.591,80.521,80.55,1908270000.0
2007-07-04 20:00:00,80.51,80.585,80.505,80.551,1154750000.0
2007-07-04 20:30:00,80.517,80.596,80.505,80.561,1054530000.0
2007-07-04 21:00:00,80.536,80.596,80.515,80.535,1761670000.0
2007-07-04 21:30:00,80.584,80.597,80.533,80.577,1126220000.0
2007-07-04 22:00:00,80.544,80.618,80.539,80.597,863460000.0
2007-07-04 22:30:00,80.554,80.617,80.533,80.585,1049230000.0
2007-07-04 23:00:00,80.606,80.632,80.559,80.58,1011390000.0
2007-07-04 23:30:00,80.595,80.606,80.55,80.578,1351660000.0
2007-07-05 00:00:00,80.563,80.629,80.522,80.568,1430240000.0
2007-07-05 00:30:00,80.577,80.637,80.57,80.617,1418630000.0
2007-07-05 01:00:00,80.575,80.646,80.569,80.577,1092790000.0
2007-07-05 01:30:00,80.635,80.665,80.571,80.626,1905920000.0
2007-07-05 02:00:00,80.635,80.713,80.607,80.646,2187620000.0
2007-07-05 02:30:00,80.641,80.744,80.639,80.689,2845410000.0
2007-07-05 03:00:00,80.705,80.749,80.669,80.71,2382630000.0
2007-07-05 03:30:00,80.702,80.741,80.644,80.679,2528750000.0
2007-07-05 04:00:00,80.635,80.71,80.635,80.679,2081610000.0
2007-07-05 04:30:00,80.652,80.686,80.594,80.645,2897190000.0
2007-07-05 05:00:00,80.64,80.667,80.6,80.621,2569190000.0
2007-07-05 05:30:00,80.633,80.68,80.616,80.663,2201130000.0
2007-07-05 06:00:00,80.656,80.694,80.628,80.661,1560350000.0
2007-07-05 06:30:00,80.707,80.71,80.592,80.598,1579090000.0
2007-07-05 07:00:00,80.591,80.639,80.567,80.592,2269430000.0
2007-07-05 07:30:00,80.6,80.623,80.555,80.563,3128010000.0
2007-07-05 08:00:00,80.567,80.628,80.523,80.586,2229530000.0
2007-07-05 08:30:00,80.566,80.644,80.557,80.591,3000100000.0
2007-07-05 09:00:00,80.606,80.66,80.546,80.578,3424210000.0
2007-07-05 09:30:00,80.545,80.572,80.465,80.513,2959820000.0
2007-07-05 10:00:00,80.517,80.556,80.463,80.5,3298030000.0
2007-07-05 10:30:00,80.488,80.612,80.465,80.612,3031140000.0
2007-07-05 11:00:00,80.583,80.624,80.506,80.543,3054290000.0
2007-07-05 11:30:00,80.53,80.581,80.458,80.544,3006510000.0
2007-07-05 12:00:00,80.566,80.631,80.547,80.597,3283520000.0
2007-07-05 12:30:00,80.612,80.726,80.569,80.646,3145440000.0
2007-07-05 13:00:00,80.664,80.677,80.549,80.556,3040670000.0
2007-07-05 13:30:00,80.573,80.65,80.557,80.615,3217630000.0
2007-07-05 14:00:00,80.605,80.687,80.574,80.687,3226580000.0
2007-07-05 14:30:00,80.676,80.741,80.636,80.716,3168310000.0
2007-07-05 15:00:00,80.711,80.812,80.709,80.786,3038500000.0
2007-07-05 15:30:00,80.765,80.801,80.737,80.789,2848620000.0
2007-07-05 16:00:00,80.796,80.83,80.733,80.75,2773030000.0
2007-07-05 16:30:00,80.747,80.861,80.719,80.73,3018360000.0
2007-07-05 17:00:00,80.723,80.761,80.646,80.746,3083080000.0
2007-07-05 17:30:00,80.774,80.778,80.669,80.687,3257600000.0
2007-07-05 18:00:00,80.67,80.703,80.611,80.62,3110430000.0
2007-07-05 18:30:00,80.611,80.695,80.606,80.639,3027360000.0
2007-07-05 19:00:00,80.651,80.688,80.605,80.686,3315150000.0
2007-07-05 19:30:00,80.676,80.715,80.608,80.715,2665040000.0
2007-07-05 20:00:00,80.688,80.734,80.639,80.711,2073480000.0
2007-07-05 20:30:00,80.727,80.772,80.669,80.74,1288020000.0
2007-07-05 21:00:00,80.753,80.796,80.704,80.72,1424640000.0
2007-07-05 21:30:00,80.755,80.771,80.706,80.737,1177660000.0
2007-07-05 22:00:00,80.774,80.778,80.662,80.703,1610920000.0
2007-07-05 22:30:00,80.716,80.767,80.695,80.727,1181960000.0
2007-07-05 23:00:00,80.777,80.803,80.725,80.727,977970000.0
2007-07-05 23:30:00,80.763,80.766,80.668,80.678,1460450000.0
2007-07-06 00:00:00,80.694,80.817,80.694,80.797,1440770000.0
2007-07-06 00:30:00,80.826,80.84,80.76,80.777,1332360000.0
2007-07-06 01:00:00,80.816,80.825,80.758,80.767,1324550000.0
2007-07-06 01:30:00,80.789,80.817,80.75,80.759,1612580000.0
2007-07-06 02:00:00,80.807,80.871,80.76,80.795,1471600000.0
2007-07-06 02:30:00,80.836,80.843,80.772,80.816,2178310000.0
2007-07-06 03:00:00,80.851,80.877,80.778,80.815,2323780000.0
2007-07-06 03:30:00,80.813,80.882,80.793,80.857,2661630000.0
2007-07-06 04:00:00,80.849,80.885,80.829,80.863,2385350000.0
2007-07-06 04:30:00,80.842,80.89,80.821,80.888,2338730000.0
2007-07-06 05:00:00,80.895,80.899,80.822,80.839,2456200000.0
2007-07-06 05:30:00,80.868,80.912,80.83,80.911,2125840000.0
2007-07-06 06:00:00,80.885,80.945,80.846,80.921,2002790000.0
2007-07-06 06:30:00,80.967,80.967,80.888,80.935,1656980000.0
2007-07-06 07:00:00,80.97,80.98,80.909,80.942,2477170000.0
2007-07-06 07:30:00,80.952,81.011,80.929,80.997,3027250000.0
2007-07-06 08:00:00,81.01,81.014,80.921,80.968,2200440000.0
2007-07-06 08:30:00,80.98,81.058,80.918,80.931,2740270000.0
2007-07-06 09:00:00,80.942,80.989,80.912,80.957,2960860000.0
2007-07-06 09:30:00,80.958,81.002,80.936,80.961,2660960000.0
2007-07-06 10:00:00,80.997,80.998,80.895,80.929,3135580000.0
2007-07-06 10:30:00,80.899,80.968,80.884,80.927,2885080000.0
2007-07-06 11:00:00,80.973,81.016,80.917,80.943,2561690000.0
2007-07-06 11:30:00,80.932,81.005,80.915,80.983,2932230000.0
2007-07-06 12:00:00,80.956,81.001,80.932,80.945,2687580000.0
2007-07-06 12:30:00,80.955,80.998,80.928,80.96,2348920000.0
2007-07-06 13:00:00,80.934,80.994,80.904,80.981,3193540000.0
2007-07-06 13:30:00,80.97,80.991,80.918,80.937,3207550000.0
2007-07-06 14:00:00,80.95,80.981,80.823,80.91,3223170000.0
2007-07-06 14:30:00,80.898,81.047,80.891,80.991,3050600000.0
2007-07-06 15:00:00,80.956,81.108,80.939,81.078,3037240000.0
2007-07-06 15:30:00,81.1,81.101,81.016,81.034,2791060000.0
2007-07-06 16:00:00,81.046,81.049,80.927,81.006,2928910000.0
2007-07-06 16:30:00,81.001,81.032,80.963,81.023,3171250000.0
2007-07-06 17:00:00,80.983,81.011,80.934,80.994,2612050000.0
2007-07-06 17:30:00,80.984,81.084,80.96,81.045,3101060000.0
2007-07-06 18:00:00,81.086,81.138,81.046,81.068,3072690000.0
2007-07-06 18:30:00,81.075,81.118,81.042,81.113,1734770000.0
2007-07-06 19:00:00,81.084,81.117,81.051,81.095,2566070000.0
2007-07-06 19:30:00,81.116,81.122,81.059,81.103,2674110000.0
2007-07-06 20:00:00,81.06,81.15,81.053,81.148,1385750000.0
2007-07-06 20:30:00,81.132,81.17,81.078,81.156,1125270000.0
2007-07-06 21:00:00,81.126,81.176,81.114,81.168,1315660000.0
2007-07-06 21:30:00,81.104,81.176,81.094,81.121,1355910000.0
2007-07-06 22:00:00,81.124,81.174,81.025,81.043,1590950000.0
2007-07-06 22:30:00,81.031,81.085,81.007,81.038,1394760000.0
2007-07-09 02:00:00,81.124,81.181,81.104,81.162,2385750000.0
2007-07-09 02:30:00,81.136,81.216,81.13,81.177,1506230000.0
2007-07-09 03:00:00,81.211,81.227,81.157,81.213,1666270000.0
2007-07-09 03:30:00,81.21,81.296,81.199,81.294,1891980000.0
2007-07-09 04:00:00,81.269,81.343,81.266,81.292,1927830000.0
2007-07-09 04:30:00,81.303,81.347,81.281,81.315,1569040000.0
2007-07-09 05:00:00,81.283,81.329,81.274,81.315,1661040000.0
2007-07-09 05:30:00,81.303,81.351,81.272,81.324,2277740000.0
2007-07-09 06:00:00,81.326,81.39,81.304,81.345,1862260000.0
2007-07-09 06:30:00,81.342,81.411,81.331,81.333,2051580000.0
2007-07-09 07:00:00,81.328,81.418,81.322,81.334,1502960000.0
2007-07-09 07:30:00,81.365,81.374,81.304,81.334,2355490000.0
2007-07-09 08:00:00,81.349,81.358,81.279,81.28,2863120000.0
2007-07-09 08:30:00,81.296,81.364,81.283,81.349,3413630000.0
2007-07-09 09:00:00,81.37,81.371,81.225,81.246,2970630000.0
2007-07-09 09:30:00,81.226,81.273,81.193,81.215,3254660000.0
2007-07-09 10:00:00,81.217,81.279,81.093,81.128,3299810000.0
2007-07-09 10:30:00,81.158,81.188,81.1,81.113,3143000000.0
2007-07-09 11:00:00,81.139,81.164,81.079,81.131,3197570000.0
2007-07-09 11:30:00,81.129,81.202,81.096,81.178,2749280000.0
2007-07-09 12:00:00,81.191,81.253,81.16,81.187,2678420000.0
2007-07-09 12:30:00,81.209,81.245,81.176,81.202,3029040000.0
2007-07-09 13:00:00,81.233,81.235,81.173,81.188,3088670000.0
2007-07-09 13:30:00,81.197,81.221,81.144,81.186,3364480000.0
2007-07-09 14:00:00,81.2,81.271,81.167,81.223,3291360000.0
2007-07-09 14:30:00,81.235,81.244,81.177,81.201,3299170000.0
2007-07-09 15:00:00,81.179,81.231,81.1,81.142,3134130000.0
2007-07-09 15:30:00,81.109,81.197,81.104,81.11,3219450000.0
2007-07-09 16:00:00,81.14,81.165,81.081,81.107,3172340000.0
2007-07-09 16:30:00,81.084,81.106,80.992,81.014,3190130000.0
2007-07-09 17:00:00,80.989,81.069,80.986,81.037,3185220000.0
2007-07-09 17:30:00,81.062,81.11,81.026,81.088,3246030000.0
2007-07-09 18:00:00,81.099,81.13,81.058,81.093,2968970000.0
2007-07-09 18:30:00,81.081,81.127,81.046,81.065,3411970000.0
2007-07-09 19:00:00,81.102,81.142,81.056,81.137,3092350000.0
2007-07-09 19:30:00,81.106,81.174,81.099,81.162,2304660000.0
2007-07-09 20:00:00,81.121,81.159,81.085,81.122,3338330000.0
2007-07-09 20:30:00,81.108,81.176,81.077,81.14,2887640000.0
2007-07-09 21:00:00,81.115,81.159,81.086,81.126,1684410000.0
2007-07-09 21:30:00,81.14,81.167,81.109,81.125,1826130000.0
2007-07-09 22:00:00,81.135,81.169,81.108,81.162,2524560000.0
2007-07-09 22:30:00,81.138,81.178,81.1,81.14,2950070000.0
2007-07-09 23:00:00,81.152,81.179,81.1,81.1,3044950000.0
2007-07-09 23:30:00,81.119,81.171,81.083,81.167,2521850000.0
2007-07-10 00:00:00,81.156,81.207,81.134,81.139,2707000000.0
2007-07-10 00:30:00,81.145,81.209,81.13,81.15,2274270000.0
2007-07-10 01:00:00,81.146,81.157,81.087,81.111,2643170000.0
2007-07-10 01:30:00,81.12,81.17,81.103,81.146,2160320000.0
2007-07-10 02:00:00,81.153,81.218,81.104,81.154,2366300000.0
2007-07-10 02:30:00,81.18,81.238,81.158,81.185,2764880000.0
2007-07-10 03:00:00,81.198,81.246,81.121,81.144,2683250000.0
2007-07-10 03:30:00,81.134,81.219,81.134,81.194,1960960000.0
2007-07-10 04:00:00,81.184,81.226,81.091,81.11,2130730000.0
2007-07-10 04:30:00,81.14,81.213,81.11,81.199,1902710000.0
2007-07-10 05:00:00,81.17,81.217,81.143,81.156,2538890000.0
2007-07-10 05:30:00,81.205,81.205,81.127,81.164,2186220000.0
2007-07-10 06:00:00,81.167,81.187,81.114,81.135,2413570000.0
2007-07-10 06:30:00,81.175,81.237,81.147,81.208,1386590000.0
2007-07-10 07:00:00,81.215,81.258,81.193,81.227,1992120000.0
2007-07-10 07:30:00,81.223,81.293,81.214,81.236,2830820000.0
2007-07-10 08:00:00,81.274,81.307,81.236,81.257,3091010000.0
2007-07-10 08:30:00,81.296,81.306,81.154,81.188,2831800000.0
2007-07-10 09:00:00,81.159,81.245,81.106,81.166,2837140000.0
2007-07-10 09:30:00,81.173,81.264,81.133,81.212,3299880000.0
2007-07-10 10:00:00,81.182,81.226,81.122,81.205,3095050000.0
2007-07-10 10:30:00,81.169,81.198,81.114,81.114,3068270000.0
2007-07-10 11:00:00,81.144,81.174,81.085,81.095,3083460000.0
2007-07-10 11:30:00,81.111,81.131,81.049,81.103,2934640000.0
2007-07-10 12:00:00,81.113,81.185,81.049,81.061,3350080000.0
2007-07-10 12:30:00,81.074,81.179,81.064,81.176,2940210000.0
2007-07-10 13:00:00,81.204,81.21,81.088,81.098,2650000000.0
2007-07-10 13:30:00,81.09,81.142,80.991,81.024,2856410000.0
2007-07-10 14:00:00,81.013,81.042,80.79,80.894,2725220000.0
2007-07-10 14:30:00,80.899,80.98,80.819,80.847,2851940000.0
2007-07-10 15:00:00,80.823,80.872,80.678,80.734,3166270000.0
2007-07-10 15:30:00,80.724,80.749,80.504,80.621,2738530000.0
2007-07-10 16:00:00,80.601,80.692,80.572,80.598,2991600000.0
2007-07-10 16:30:00,80.625,80.64,80.357,80.479,2696930000.0
2007-07-10 17:00:00,80.486,80.592,80.462,80.536,2914670000.0
2007-07-10 17:30:00,80.532,80.586,80.484,80.511,2850350000.0
2007-07-10 18:00:00,80.538,80.558,80.478,80.524,2948480000.0
2007-07-10 18:30:00,80.524,80.616,80.504,80.569,3128670000.0
2007-07-10 19:00:00,80.589,80.619,80.49,80.499,2940090000.0
2007-07-10 19:30:00,80.51,80.576,80.41,80.433,2730150000.0
2007-07-10 20:00:00,80.45,80.539,80.425,80.514,2280040000.0
2007-07-10 20:30:00,80.509,80.521,80.399,80.429,2227250000.0
2007-07-10 21:00:00,80.399,80.459,80.363,80.433,1576250000.0
2007-07-10 21:30:00,80.425,80.448,80.371,80.382,2193180000.0
2007-07-10 22:00:00,80.368,80.405,80.316,80.318,2034170000.0
2007-07-10 22:30:00,80.329,80.36,80.239,80.246,1835890000.0
2007-07-10 23:00:00,80.255,80.276,80.21,80.217,1039170000.0
2007-07-10 23:30:00,80.228,80.249,79.93,79.997,1934140000.0
2007-07-11 00:00:00,79.985,79.985,79.771,79.909,1720320000.0
2007-07-11 00:30:00,79.924,80.093,79.905,79.923,2106140000.0
2007-07-11 01:00:00,79.933,80.173,79.933,80.136,1410210000.0
2007-07-11 01:30:00,80.157,80.259,80.124,80.224,1791910000.0
2007-07-11 02:00:00,80.208,80.258,80.139,80.223,2267820000.0
2007-07-11 02:30:00,80.219,80.287,80.165,80.185,2713850000.0
2007-07-11 03:00:00,80.205,80.228,80.132,80.196,2491090000.0
2007-07-11 03:30:00,80.203,80.255,80.179,80.213,2143320000.0
2007-07-11 04:00:00,80.195,80.268,80.191,80.241,1958000000.0
2007-07-11 04:30:00,80.276,80.298,80.219,80.264,2113740000.0
2007-07-11 05:00:00,80.235,80.258,80.166,80.223,2408050000.0
2007-07-11 05:30:00,80.237,80.263,80.201,80.242,2573660000.0
2007-07-11 06:00:00,80.213,80.259,80.171,80.226,2282640000.0
2007-07-11 06:30:00,80.275,80.29,80.209,80.229,1890510000.0
2007-07-11 07:00:00,80.217,80.241,80.047,80.083,2322970000.0
2007-07-11 07:30:00,80.059,80.097,79.832,79.895,3445400000.0
2007-07-11 08:00:00,79.932,80.036,79.874,79.937,3211300000.0
2007-07-11 08:30:00,79.951,79.991,79.892,79.951,2982790000.0
2007-07-11 09:00:00,79.982,80.018,79.852,79.964,2789270000.0
2007-07-11 09:30:00,79.945,80.009,79.89,79.96,3399400000.0
2007-07-11 10:00:00,79.982,80.112,79.95,80.032,2890580000.0
2007-07-11 10:30:00,80.035,80.177,80.025,80.171,3117990000.0
2007-07-11 11:00:00,80.173,80.242,80.123,80.227,3380100000.0
2007-07-11 11:30:00,80.239,80.268,80.173,80.201,2947210000.0
2007-07-11 12:00:00,80.194,80.378,80.194,80.316,3381880000.0
2007-07-11 12:30:00,80.334,80.359,80.242,80.257,2920680000.0
2007-07-11 13:00:00,80.25,80.279,80.108,80.151,3246650000.0
2007-07-11 13:30:00,80.163,80.216,80.037,80.216,2906100000.0
2007-07-11 14:00:00,80.192,80.296,80.172,80.236,2794470000.0
2007-07-11 14:30:00,80.22,80.402,80.193,80.378,2996630000.0
2007-07-11 15:00:00,80.396,80.471,80.221,80.306,3396780000.0
2007-07-11 15:30:00,80.314,80.445,80.306,80.311,2889410000.0
2007-07-11 16:00:00,80.293,80.46,80.274,80.378,2697130000.0
2007-07-11 16:30:00,80.39,80.43,80.271,80.348,2431100000.0
2007-07-11 17:00:00,80.347,80.641,80.347,80.554,2791490000.0
2007-07-11 17:30:00,80.58,80.668,80.533,80.539,2640300000.0
2007-07-11 18:00:00,80.552,80.599,80.48,80.525,3199530000.0
2007-07-11 18:30:00,80.523,80.547,80.451,80.467,3143180000.0
2007-07-11 19:00:00,80.484,80.517,80.448,80.485,2718930000.0
2007-07-11 19:30:00,80.495,80.577,80.486,80.496,2475970000.0
2007-07-11 20:00:00,80.479,80.541,80.436,80.508,2142420000.0
2007-07-11 20:30:00,80.48,80.522,80.418,80.421,2329880000.0
2007-07-11 21:00:00,80.414,80.544,80.414,80.504,1566320000.0
2007-07-11 21:30:00,80.517,80.597,80.517,80.555,1907030000.0
2007-07-11 22:00:00,80.553,80.766,80.553,80.707,1807890000.0
2007-07-11 22:30:00,80.719,80.771,80.696,80.708,1491350000.0
2007-07-11 23:00:00,80.727,80.737,80.642,80.665,1196800000.0
2007-07-11 23:30:00,80.706,80.707,80.62,80.686,1627200000.0
2007-07-12 00:00:00,80.682,80.708,80.644,80.652,1339720000.0
2007-07-12 00:30:00,80.657,80.674,80.585,80.588,1731750000.0
2007-07-12 01:00:00,80.596,80.671,80.59,80.609,1122620000.0
2007-07-12 01:30:00,80.596,80.638,80.56,80.636,1378440000.0
2007-07-12 02:00:00,80.631,80.694,80.596,80.648,2409910000.0
2007-07-12 02:30:00,80.606,80.712,80.599,80.666,2452710000.0
2007-07-12 03:00:00,80.694,80.751,80.666,80.715,2470040000.0
2007-07-12 03:30:00,80.696,80.74,80.64,80.645,2129050000.0
2007-07-12 04:00:00,80.687,80.689,80.571,80.612,2567550000.0
2007-07-12 04:30:00,80.599,80.658,80.578,80.622,1754830000.0
2007-07-12 05:00:00,80.635,80.664,80.575,80.579,2238600000.0
2007-07-12 05:30:00,80.6,80.693,80.561,80.644,2815770000.0
2007-07-12 06:00:00,80.659,80.709,80.617,80.651,2646710000.0
2007-07-12 06:30:00,80.664,80.687,80.589,80.63,1815160000.0
2007-07-12 07:00:00,80.619,80.66,80.59,80.633,2244160000.0
2007-07-12 07:30:00,80.645,80.667,80.557,80.585,2936900000.0
2007-07-12 08:00:00,80.553,80.628,80.512,80.571,3190150000.0
2007-07-12 08:30:00,80.59,80.633,80.469,80.481,3029520000.0
2007-07-12 09:00:00,80.508,80.508,80.317,80.381,2881330000.0
2007-07-12 09:30:00,80.356,80.52,80.331,80.453,3496000000.0
2007-07-12 10:00:00,80.46,80.496,80.361,80.459,3063550000.0
2007-07-12 10:30:00,80.496,80.52,80.424,80.48,3064740000.0
2007-07-12 11:00:00,80.431,80.526,80.41,80.452,3330040000.0
2007-07-12 11:30:00,80.447,80.551,80.441,80.505,2675590000.0
2007-07-12 12:00:00,80.527,80.615,80.501,80.516,3155780000.0
2007-07-12 12:30:00,80.536,80.581,80.476,80.484,2759430000.0
2007-07-12 13:00:00,80.489,80.578,80.443,80.521,3156720000.0
2007-07-12 13:30:00,80.516,80.582,80.488,80.526,2933820000.0
2007-07-12 14:00:00,80.539,80.581,80.5,80.56,2744870000.0
2007-07-12 14:30:00,80.566,80.662,80.522,80.631,3125290000.0
2007-07-12 15:00:00,80.64,80.736,80.604,80.664,3092230000.0
2007-07-12 15:30:00,80.645,80.747,80.637,80.683,2619840000.0
2007-07-12 16:00:00,80.693,80.766,80.648,80.709,2824760000.0
2007-07-12 16:30:00,80.722,80.785,80.688,80.712,2631540000.0
2007-07-12 17:00:00,80.742,80.772,80.647,80.725,2777080000.0
2007-07-12 17:30:00,80.7,80.834,80.7,80.804,2712950000.0
2007-07-12 18:00:00,80.764,80.804,80.72,80.76,3031580000.0
2007-07-12 18:30:00,80.789,80.827,80.719,80.776,3332960000.0
2007-07-12 19:00:00,80.786,80.828,80.741,80.745,2685830000.0
2007-07-12 19:30:00,80.78,80.808,80.746,80.801,2077080000.0
2007-07-12 20:00:00,80.788,80.811,80.72,80.808,2226500000.0
2007-07-12 20:30:00,80.761,80.821,80.752,80.787,2095560000.0
2007-07-12 21:00:00,80.753,80.857,80.753,80.797,1615530000.0
2007-07-12 21:30:00,80.813,80.85,80.793,80.81,2073110000.0
2007-07-12 22:00:00,80.822,80.853,80.79,80.797,1450570000.0
2007-07-12 22:30:00,80.795,80.827,80.738,80.767,1587700000.0
2007-07-12 23:00:00,80.798,80.809,80.675,80.695,1082940000.0
2007-07-12 23:30:00,80.704,80.75,80.671,80.71,1599140000.0
2007-07-13 00:00:00,80.702,80.745,80.643,80.709,1293710000.0
2007-07-13 00:30:00,80.736,80.786,80.688,80.698,2000660000.0
2007-07-13 01:00:00,80.692,80.782,80.69,80.75,1192280000.0
2007-07-13 01:30:00,80.764,80.802,80.725,80.739,1654860000.0
2007-07-13 02:00:00,80.764,80.862,80.75,80.829,2286300000.0
2007-07-13 02:30:00,80.834,80.94,80.818,80.886,2870610000.0
2007-07-13 03:00:00,80.905,80.905,80.81,80.819,2658010000.0
2007-07-13 03:30:00,80.819,80.873,80.798,80.821,1965440000.0
2007-07-13 04:00:00,80.845,80.858,80.789,80.845,2178970000.0
2007-07-13 04:30:00,80.83,80.838,80.781,80.806,1996290000.0
2007-07-13 05:00:00,80.795,80.864,80.788,80.796,1776080000.0
2007-07-13 05:30:00,80.812,80.836,80.77,80.771,2339430000.0
2007-07-13 06:00:00,80.807,80.809,80.73,80.794,2234980000.0
2007-07-13 06:30:00,80.784,80.847,80.74,80.767,1561450000.0
2007-07-13 07:00:00,80.763,80.834,80.757,80.808,2205610000.0
2007-07-13 07:30:00,80.794,80.803,80.704,80.714,2799860000.0
2007-07-13 08:00:00,80.725,80.819,80.725,80.769,2892160000.0
2007-07-13 08:30:00,80.764,80.85,80.764,80.777,3016070000.0
2007-07-13 09:00:00,80.785,80.839,80.755,80.808,2679590000.0
2007-07-13 09:30:00,80.818,80.852,80.704,80.744,3292800000.0
2007-07-13 10:00:00,80.749,80.768,80.636,80.65,2991200000.0
2007-07-13 10:30:00,80.659,80.765,80.654,80.726,2759840000.0
2007-07-13 11:00:00,80.757,80.757,80.671,80.69,2710080000.0
2007-07-13 11:30:00,80.685,80.744,80.659,80.73,2700220000.0
2007-07-13 12:00:00,80.76,80.774,80.712,80.767,3139110000.0
2007-07-13 12:30:00,80.756,80.788,80.724,80.781,2124330000.0
2007-07-13 13:00:00,80.715,80.794,80.708,80.778,3128640000.0
2007-07-13 13:30:00,80.732,80.803,80.719,80.747,2807020000.0
2007-07-13 14:00:00,80.753,80.774,80.68,80.737,2817550000.0
2007-07-13 14:30:00,80.68,80.706,80.594,80.644,3076060000.0
2007-07-13 15:00:00,80.653,80.702,80.459,80.515,3044250000.0
2007-07-13 15:30:00,80.475,80.571,80.451,80.524,2614090000.0
2007-07-13 16:00:00,80.515,80.628,80.481,80.503,2855370000.0
2007-07-13 16:30:00,80.533,80.719,80.525,80.547,2590510000.0
2007-07-13 17:00:00,80.552,80.631,80.53,80.569,2799400000.0
2007-07-13 17:30:00,80.555,80.583,80.406,80.421,2864930000.0
2007-07-13 18:00:00,80.414,80.52,80.39,80.458,3003090000.0
2007-07-13 18:30:00,80.458,80.532,80.437,80.509,3007790000.0
2007-07-13 19:00:00,80.526,80.526,80.411,80.481,2798740000.0
2007-07-13 19:30:00,80.472,80.499,80.428,80.461,2253400000.0
2007-07-13 20:00:00,80.457,80.54,80.457,80.511,2060640000.0
2007-07-13 20:30:00,80.503,80.535,80.433,80.457,2090050000.0
2007-07-13 21:00:00,80.444,80.508,80.418,80.478,1030690000.0
2007-07-13 21:30:00,80.494,80.497,80.422,80.422,1469310000.0
2007-07-13 22:00:00,80.467,80.467,80.408,80.439,1280470000.0
2007-07-13 22:30:00,80.446,80.458,80.391,80.407,1389780000.0
2007-07-16 02:00:00,80.48,80.517,80.453,80.509,1740190000.0
2007-07-16 02:30:00,80.476,80.549,80.47,80.498,1181120000.0
2007-07-16 03:00:00,80.535,80.584,80.502,80.574,2168300000.0
2007-07-16 03:30:00,80.542,80.574,80.47,80.489,1729570000.0
2007-07-16 04:00:00,80.476,80.506,80.411,80.427,1862870000.0
2007-07-16 04:30:00,80.412,80.468,80.408,80.438,1261300000.0
2007-07-16 05:00:00,80.424,80.424,80.264,80.287,1846340000.0
2007-07-16 05:30:00,80.299,80.358,80.265,80.323,1907710000.0
2007-07-16 06:00:00,80.314,80.378,80.286,80.292,2317470000.0
2007-07-16 06:30:00,80.311,80.345,80.218,80.262,1659620000.0
2007-07-16 07:00:00,80.237,80.361,80.236,80.359,2216080000.0
2007-07-16 07:30:00,80.373,80.376,80.244,80.333,2373720000.0
2007-07-16 08:00:00,80.367,80.374,80.289,80.289,2702320000.0
2007-07-16 08:30:00,80.277,80.385,80.234,80.343,3201760000.0
2007-07-16 09:00:00,80.336,80.38,80.242,80.313,3445420000.0
2007-07-16 09:30:00,80.335,80.398,80.318,80.362,3249140000.0
2007-07-16 10:00:00,80.336,80.364,80.271,80.336,2771950000.0
2007-07-16 10:30:00,80.335,80.376,80.245,80.246,2733300000.0
2007-07-16 11:00:00,80.263,80.267,80.136,80.151,2478890000.0
2007-07-16 11:30:00,80.172,80.24,80.127,80.171,2744020000.0
2007-07-16 12:00:00,80.136,80.246,80.109,80.229,2600610000.0
2007-07-16 12:30:00,80.224,80.277,80.176,80.177,3365000000.0
2007-07-16 13:00:00,80.214,80.242,80.16,80.217,3025560000.0
2007-07-16 13:30:00,80.212,80.293,80.204,80.245,2867430000.0
2007-07-16 14:00:00,80.25,80.297,80.205,80.264,2936660000.0
2007-07-16 14:30:00,80.26,80.298,80.222,80.238,3094250000.0
2007-07-16 15:00:00,80.263,80.317,80.22,80.282,2914800000.0
2007-07-16 15:30:00,80.271,80.328,80.23,80.29,3404450000.0
2007-07-16 16:00:00,80.277,80.359,80.253,80.345,2897200000.0
2007-07-16 16:30:00,80.33,80.459,80.301,80.446,3376540000.0
2007-07-16 17:00:00,80.427,80.456,80.361,80.361,3153380000.0
2007-07-16 17:30:00,80.385,80.386,80.287,80.314,3033530000.0
2007-07-16 18:00:00,80.298,80.323,80.232,80.275,3485040000.0
2007-07-16 18:30:00,80.261,80.327,80.247,80.305,2724660000.0
2007-07-16 19:00:00,80.316,80.348,80.205,80.258,2961290000.0
2007-07-16 19:30:00,80.243,80.288,80.197,80.221,3255640000.0
2007-07-16 20:00:00,80.253,80.27,80.201,80.231,3182160000.0
2007-07-16 20:30:00,80.253,80.301,80.217,80.241,2383420000.0
2007-07-16 21:00:00,80.263,80.281,80.222,80.248,1715160000.0
2007-07-16 21:30:00,80.226,80.258,80.196,80.242,2939540000.0
2007-07-16 22:00:00,80.266,80.31,80.232,80.264,2714340000.0
2007-07-16 22:30:00,80.261,80.367,80.259,80.314,2721720000.0
2007-07-16 23:00:00,80.344,80.346,80.278,80.328,2199350000.0
2007-07-16 23:30:00,80.305,80.339,80.246,80.304,2547630000.0
2007-07-17 00:00:00,80.295,80.389,80.293,80.338,2064340000.0
2007-07-17 00:30:00,80.343,80.381,80.251,80.293,2673340000.0
2007-07-17 01:00:00,80.257,80.329,80.239,80.297,2909790000.0
2007-07-17 01:30:00,80.291,80.327,80.255,80.273,2534960000.0
2007-07-17 02:00:00,80.285,80.381,80.273,80.356,2412730000.0
2007-07-17 02:30:00,80.342,80.405,80.319,80.349,2692320000.0
2007-07-17 03:00:00,80.37,80.401,80.285,80.291,2078860000.0
2007-07-17 03:30:00,80.333,80.36,80.291,80.308,1633540000.0
2007-07-17 04:00:00,80.328,80.376,80.316,80.348,2680120000.0
2007-07-17 04:30:00,80.377,80.408,80.347,80.35,2377550000.0
2007-07-17 05:00:00,80.339,80.369,80.315,80.343,2589590000.0
2007-07-17 05:30:00,80.367,80.383,80.318,80.349,2681000000.0
2007-07-17 06:00:00,80.347,80.374,80.291,80.327,2147160000.0
2007-07-17 06:30:00,80.296,80.367,80.29,80.315,2473550000.0
2007-07-17 07:00:00,80.309,80.388,80.299,80.332,2717290000.0
2007-07-17 07:30:00,80.336,80.36,80.289,80.304,2212730000.0
2007-07-17 08:00:00,80.33,80.349,80.233,80.233,2736590000.0
2007-07-17 08:30:00,80.238,80.288,80.181,80.255,2549210000.0
2007-07-17 09:00:00,80.252,80.318,80.18,80.273,3314990000.0
2007-07-17 09:30:00,80.26,80.315,80.239,80.26,3035400000.0
2007-07-17 10:00:00,80.266,80.322,80.233,80.292,2122170000.0
2007-07-17 10:30:00,80.261,80.307,80.208,80.261,3255100000.0
2007-07-17 11:00:00,80.255,80.302,80.223,80.294,3218360000.0
2007-07-17 11:30:00,80.305,80.363,80.274,80.293,1900450000.0
2007-07-17 12:00:00,80.298,80.337,80.276,80.315,2275980000.0
2007-07-17 12:30:00,80.304,80.418,80.304,80.369,2219370000.0
2007-07-17 13:00:00,80.397,80.397,80.318,80.346,2332530000.0
2007-07-17 13:30:00,80.374,80.407,80.294,80.358,2647480000.0
2007-07-17 14:00:00,80.365,80.428,80.33,80.375,1934390000.0
2007-07-17 14:30:00,80.379,80.461,80.337,80.368,1520090000.0
2007-07-17 15:00:00,80.379,80.557,80.379,80.483,2427490000.0
2007-07-17 15:30:00,80.49,80.578,80.467,80.53,2084640000.0
2007-07-17 16:00:00,80.524,80.576,80.47,80.498,2334750000.0
2007-07-17 16:30:00,80.485,80.535,80.45,80.484,1955610000.0
2007-07-17 17:00:00,80.473,80.556,80.455,80.549,2916530000.0
2007-07-17 17:30:00,80.538,80.59,80.494,80.555,2079250000.0
2007-07-17 18:00:00,80.547,80.597,80.514,80.549,2129250000.0
2007-07-17 18:30:00,80.511,80.564,80.482,80.533,2232770000.0
2007-07-17 19:00:00,80.521,80.597,80.473,80.533,2689580000.0
2007-07-17 19:30:00,80.516,80.597,80.5,80.581,2361030000.0
2007-07-17 20:00:00,80.535,80.617,80.519,80.59,2164280000.0
2007-07-17 20:30:00,80.6,80.61,80.544,80.599,2347660000.0
2007-07-17 21:00:00,80.607,80.612,80.545,80.565,1980260000.0
2007-07-17 21:30:00,80.595,80.616,80.516,80.516,2187470000.0
2007-07-17 22:00:00,80.555,80.607,80.527,80.552,1327410000.0
2007-07-17 22:30:00,80.542,80.598,80.535,80.557,1458280000.0
2007-07-17 23:00:00,80.552,80.584,80.45,80.45,1357550000.0
2007-07-17 23:30:00,80.461,80.54,80.45,80.469,1902490000.0
2007-07-18 00:00:00,80.485,80.495,80.37,80.378,1756820000.0
2007-07-18 00:30:00,80.374,80.418,80.321,80.325,2233090000.0
2007-07-18 01:00:00,80.325,80.413,80.325,80.354,1641370000.0
2007-07-18 01:30:00,80.374,80.44,80.337,80.379,2711420000.0
2007-07-18 02:00:00,80.376,80.377,80.226,80.258,2843130000.0
2007-07-18 02:30:00,80.272,80.336,80.23,80.254,2720950000.0
2007-07-18 03:00:00,80.256,80.302,80.217,80.255,2364460000.0
2007-07-18 03:30:00,80.255,80.279,80.192,80.206,2207570000.0
2007-07-18 04:00:00,80.206,80.32,80.189,80.27,2560120000.0
2007-07-18 04:30:00,80.261,80.292,80.21,80.239,2825890000.0
2007-07-18 05:00:00,80.243,80.26,80.204,80.249,2500140000.0
2007-07-18 05:30:00,80.257,80.257,80.139,80.179,2643910000.0
2007-07-18 06:00:00,80.148,80.189,80.052,80.071,2831460000.0
2007-07-18 06:30:00,80.056,80.174,80.044,80.162,2861260000.0
2007-07-18 07:00:00,80.141,80.153,80.082,80.112,2657040000.0
2007-07-18 07:30:00,80.127,80.177,80.072,80.16,2810260000.0
2007-07-18 08:00:00,80.185,80.196,80.107,80.141,2824200000.0
2007-07-18 08:30:00,80.133,80.172,80.038,80.161,2754010000.0
2007-07-18 09:00:00,80.155,80.212,80.113,80.212,3276820000.0
2007-07-18 09:30:00,80.204,80.319,80.159,80.297,3177210000.0
2007-07-18 10:00:00,80.263,80.318,80.228,80.237,3025130000.0
2007-07-18 10:30:00,80.234,80.379,80.209,80.302,3146130000.0
2007-07-18 11:00:00,80.286,80.344,80.241,80.338,2857000000.0
2007-07-18 11:30:00,80.331,80.391,80.284,80.284,2195940000.0
2007-07-18 12:00:00,80.269,80.338,80.264,80.28,2255630000.0
2007-07-18 12:30:00,80.293,80.349,80.285,80.31,1860910000.0
2007-07-18 13:00:00,80.304,80.412,80.304,80.334,2859310000.0
2007-07-18 13:30:00,80.351,80.407,80.323,80.361,2515560000.0
2007-07-18 14:00:00,80.393,80.41,80.327,80.362,1830610000.0
2007-07-18 14:30:00,80.392,80.518,80.366,80.433,1646940000.0
2007-07-18 15:00:00,80.438,80.519,80.359,80.393,2452930000.0
2007-07-18 15:30:00,80.385,80.464,80.359,80.43,2146150000.0
2007-07-18 16:00:00,80.467,80.495,80.317,80.348,2499430000.0
2007-07-18 16:30:00,80.381,80.381,80.224,80.287,2198180000.0
2007-07-18 17:00:00,80.304,80.362,80.248,80.276,2957570000.0
2007-07-18 17:30:00,80.302,80.329,80.222,80.283,2119740000.0
2007-07-18 18:00:00,80.261,80.284,80.166,80.21,2116460000.0
2007-07-18 18:30:00,80.245,80.301,80.209,80.265,2266280000.0
2007-07-18 19:00:00,80.234,80.278,80.19,80.239,2671250000.0
2007-07-18 19:30:00,80.21,80.319,80.21,80.281,2164250000.0
2007-07-18 20:00:00,80.278,80.307,80.227,80.28,1995210000.0
2007-07-18 20:30:00,80.294,80.343,80.255,80.307,2431620000.0
2007-07-18 21:00:00,80.347,80.385,80.274,80.318,2385570000.0
2007-07-18 21:30:00,80.315,80.423,80.304,80.374,2535490000.0
2007-07-18 22:00:00,80.389,80.421,80.33,80.344,1660990000.0
2007-07-18 22:30:00,80.361,80.41,80.319,80.353,1680470000.0
2007-07-18 23:00:00,80.349,80.37,80.29,80.307,1197690000.0
2007-07-18 23:30:00,80.302,80.33,80.267,80.271,2099220000.0
2007-07-19 00:00:00,80.294,80.348,80.228,80.327,1657720000.0
2007-07-19 00:30:00,80.277,80.367,80.27,80.316,1911480000.0
2007-07-19 01:00:00,80.297,80.384,80.289,80.349,1247270000.0
2007-07-19 01:30:00,80.361,80.391,80.269,80.375,2171270000.0
2007-07-19 02:00:00,80.355,80.393,80.304,80.315,2310170000.0
2007-07-19 02:30:00,80.319,80.383,80.308,80.353,2641390000.0
2007-07-19 03:00:00,80.355,80.475,80.337,80.449,2143430000.0
2007-07-19 03:30:00,80.464,80.49,80.341,80.344,2354420000.0
2007-07-19 04:00:00,80.369,80.408,80.309,80.316,2835820000.0
2007-07-19 04:30:00,80.327,80.384,80.29,80.291,2985370000.0
2007-07-19 05:00:00,80.33,80.358,80.297,80.319,2853740000.0
2007-07-19 05:30:00,80.344,80.356,80.301,80.344,2425160000.0
2007-07-19 06:00:00,80.338,80.395,80.317,80.334,1950590000.0
2007-07-19 06:30:00,80.368,80.389,80.305,80.325,2365180000.0
2007-07-19 07:00:00,80.32,80.408,80.32,80.383,2184820000.0
2007-07-19 07:30:00,80.352,80.435,80.352,80.423,2115670000.0
2007-07-19 08:00:00,80.401,80.42,80.319,80.398,2545830000.0
2007-07-19 08:30:00,80.368,80.396,80.319,80.361,2708370000.0
2007-07-19 09:00:00,80.341,80.387,80.294,80.331,3289540000.0
2007-07-19 09:30:00,80.339,80.418,80.329,80.395,3049160000.0
2007-07-19 10:00:00,80.371,80.436,80.336,80.409,2939010000.0
2007-07-19 10:30:00,80.408,80.553,80.408,80.543,3195850000.0
2007-07-19 11:00:00,80.569,80.611,80.498,80.592,3120600000.0
2007-07-19 11:30:00,80.614,80.677,80.583,80.611,2172050000.0
2007-07-19 12:00:00,80.601,80.679,80.556,80.617,2308280000.0
2007-07-19 12:30:00,80.597,80.645,80.57,80.621,2080510000.0
2007-07-19 13:00:00,80.644,80.675,80.567,80.675,2945610000.0
2007-07-19 13:30:00,80.644,80.674,80.608,80.663,2443080000.0
2007-07-19 14:00:00,80.629,80.681,80.604,80.617,2041070000.0
2007-07-19 14:30:00,80.626,80.66,80.575,80.579,1512500000.0
2007-07-19 15:00:00,80.585,80.712,80.555,80.695,2531660000.0
2007-07-19 15:30:00,80.704,80.75,80.676,80.713,2062520000.0
2007-07-19 16:00:00,80.703,80.758,80.597,80.643,2477300000.0
2007-07-19 16:30:00,80.632,80.69,80.553,80.597,2213610000.0
2007-07-19 17:00:00,80.618,80.693,80.599,80.656,2917400000.0
2007-07-19 17:30:00,80.678,80.722,80.635,80.635,2080260000.0
2007-07-19 18:00:00,80.634,80.692,80.566,80.664,1743240000.0
2007-07-19 18:30:00,80.631,80.676,80.573,80.604,2058310000.0
2007-07-19 19:00:00,80.598,80.631,80.561,80.574,2256650000.0
2007-07-19 19:30:00,80.591,80.668,80.571,80.646,2411400000.0
2007-07-19 20:00:00,80.632,80.708,80.612,80.694,2144220000.0
2007-07-19 20:30:00,80.676,80.729,80.648,80.68,2440230000.0
2007-07-19 21:00:00,80.687,80.717,80.644,80.672,1814010000.0
2007-07-19 21:30:00,80.671,80.744,80.666,80.717,2050460000.0
2007-07-19 22:00:00,80.735,80.749,80.685,80.686,1506220000.0
2007-07-19 22:30:00,80.697,80.711,80.631,80.631,1538120000.0
2007-07-19 23:00:00,80.649,80.697,80.622,80.661,1327330000.0
2007-07-19 23:30:00,80.636,80.696,80.618,80.658,1642660000.0
2007-07-20 00:00:00,80.683,80.744,80.66,80.733,1356210000.0
2007-07-20 00:30:00,80.727,80.759,80.672,80.735,1477130000.0
2007-07-20 01:00:00,80.756,80.769,80.699,80.739,1383480000.0
2007-07-20 01:30:00,80.746,80.767,80.673,80.684,2153640000.0
2007-07-20 02:00:00,80.699,80.765,80.679,80.706,2062730000.0
2007-07-20 02:30:00,80.713,80.809,80.704,80.764,2705470000.0
2007-07-20 03:00:00,80.774,80.817,80.72,80.761,2104980000.0
2007-07-20 03:30:00,80.773,80.808,80.706,80.772,2301010000.0
2007-07-20 04:00:00,80.758,80.878,80.756,80.858,2965170000.0
2007-07-20 04:30:00,80.869,80.88,80.808,80.814,2404720000.0
2007-07-20 05:00:00,80.823,80.866,80.781,80.781,2283750000.0
2007-07-20 05:30:00,80.793,80.83,80.743,80.795,2323570000.0
2007-07-20 06:00:00,80.764,80.869,80.747,80.802,2403460000.0
2007-07-20 06:30:00,80.798,80.888,80.798,80.807,2801930000.0
2007-07-20 07:00:00,80.815,80.889,80.777,80.8,2513310000.0
2007-07-20 07:30:00,80.794,80.86,80.792,80.818,2677270000.0
2007-07-20 08:00:00,80.853,80.865,80.79,80.798,2773460000.0
2007-07-20 08:30:00,80.804,80.908,80.763,80.908,2573920000.0
2007-07-20 09:00:00,80.922,80.936,80.845,80.872,3451730000.0
2007-07-20 09:30:00,80.859,80.941,80.859,80.896,2920110000.0
2007-07-20 10:00:00,80.894,80.932,80.851,80.881,2863780000.0
2007-07-20 10:30:00,80.864,80.923,80.815,80.846,3054150000.0
2007-07-20 11:00:00,80.837,80.923,80.826,80.923,2923830000.0
2007-07-20 11:30:00,80.894,80.941,80.84,80.912,2168800000.0
2007-07-20 12:00:00,80.919,80.967,80.897,80.926,2128650000.0
2007-07-20 12:30:00,80.978,80.981,80.899,80.931,1927880000.0
2007-07-20 13:00:00,80.922,80.958,80.841,80.863,2362520000.0
2007-07-20 13:30:00,80.886,80.912,80.78,80.78,2641370000.0
2007-07-20 14:00:00,80.795,80.816,80.679,80.727,2031240000.0
2007-07-20 14:30:00,80.747,80.826,80.695,80.803,1617960000.0
2007-07-20 15:00:00,80.798,80.832,80.756,80.797,2091890000.0
2007-07-20 15:30:00,80.772,80.805,80.619,80.62,1981540000.0
2007-07-20 16:00:00,80.632,80.652,80.256,80.324,2446550000.0
2007-07-20 16:30:00,80.298,80.327,79.789,80.193,2136440000.0
2007-07-20 17:00:00,80.177,80.254,80.082,80.138,2903940000.0
2007-07-20 17:30:00,80.171,80.199,80.088,80.094,2132090000.0
2007-07-20 18:00:00,80.096,80.205,80.062,80.187,2175490000.0
2007-07-20 18:30:00,80.196,80.196,80.001,80.009,2500730000.0
2007-07-20 19:00:00,80.009,80.064,79.997,80.014,2661480000.0
2007-07-20 19:30:00,79.988,80.084,79.976,80.034,2764730000.0
2007-07-20 20:00:00,80.021,80.141,79.995,80.118,2281620000.0
2007-07-20 20:30:00,80.097,80.17,80.053,80.145,2749190000.0
2007-07-20 21:00:00,80.167,80.169,80.095,80.136,1996670000.0
2007-07-20 21:30:00,80.129,80.17,80.068,80.107,2284780000.0
2007-07-20 22:00:00,80.119,80.189,80.107,80.135,1680500000.0
2007-07-20 22:30:00,80.133,80.207,80.129,80.135,1815870000.0
2007-07-23 02:00:00,80.184,80.212,80.136,80.165,2946200000.0
2007-07-23 02:30:00,80.195,80.199,79.982,80.013,1816650000.0
2007-07-23 03:00:00,80.025,80.063,79.865,79.952,2319520000.0
2007-07-23 03:30:00,79.97,80.001,79.925,79.926,2021870000.0
2007-07-23 04:00:00,79.942,80.011,79.923,80.007,2481510000.0
2007-07-23 04:30:00,80.004,80.094,79.997,80.063,1491430000.0
2007-07-23 05:00:00,80.038,80.106,79.985,80.006,1911190000.0
2007-07-23 05:30:00,79.984,80.064,79.967,79.987,2096130000.0
2007-07-23 06:00:00,80.006,80.103,79.976,79.986,2770430000.0
2007-07-23 06:30:00,79.981,80.044,79.966,79.996,2765880000.0
2007-07-23 07:00:00,80.012,80.058,79.959,79.961,2781090000.0
2007-07-23 07:30:00,79.974,80.059,79.918,79.946,2379070000.0
2007-07-23 08:00:00,79.942,80.169,79.929,80.131,2658810000.0
2007-07-23 08:30:00,80.117,80.281,80.088,80.2,2689780000.0
2007-07-23 09:00:00,80.237,80.285,80.116,80.137,2481900000.0
2007-07-23 09:30:00,80.163,80.189,80.103,80.12,2169890000.0
2007-07-23 10:00:00,80.135,80.239,80.131,80.2,2123900000.0
2007-07-23 10:30:00,80.186,80.282,80.156,80.241,3017100000.0
2007-07-23 11:00:00,80.253,80.343,80.203,80.317,2170350000.0
2007-07-23 11:30:00,80.344,80.493,80.344,80.45,2478040000.0
2007-07-23 12:00:00,80.489,80.549,80.31,80.369,2091130000.0
2007-07-23 12:30:00,80.388,80.388,80.258,80.337,2499500000.0
2007-07-23 13:00:00,80.324,80.428,80.324,80.366,1648120000.0
2007-07-23 13:30:00,80.368,80.462,80.343,80.417,2050830000.0
2007-07-23 14:00:00,80.387,80.427,80.305,80.379,2661480000.0
2007-07-23 14:30:00,80.37,80.468,80.349,80.432,2885460000.0
2007-07-23 15:00:00,80.413,80.529,80.4,80.447,2176660000.0
2007-07-23 15:30:00,80.457,80.489,80.348,80.396,2341550000.0
2007-07-23 16:00:00,80.367,80.428,80.352,80.412,2114750000.0
2007-07-23 16:30:00,80.399,80.451,80.366,80.397,3263610000.0
2007-07-23 17:00:00,80.373,80.461,80.354,80.451,3166920000.0
2007-07-23 17:30:00,80.463,80.464,80.375,80.434,3156230000.0
2007-07-23 18:00:00,80.44,80.471,80.382,80.402,3080260000.0
2007-07-23 18:30:00,80.428,80.5,80.396,80.41,3576200000.0
2007-07-23 19:00:00,80.427,80.49,80.371,80.428,2608670000.0
2007-07-23 19:30:00,80.412,80.492,80.404,80.428,2947470000.0
2007-07-23 20:00:00,80.418,80.463,80.389,80.398,3207930000.0
2007-07-23 20:30:00,80.399,80.458,80.367,80.399,2987440000.0
2007-07-23 21:00:00,80.395,80.437,80.352,80.397,2980360000.0
2007-07-23 21:30:00,80.385,80.408,80.27,80.27,2665120000.0
2007-07-23 22:00:00,80.294,80.356,80.144,80.192,3053350000.0
2007-07-23 22:30:00,80.219,80.346,80.197,80.3,3182640000.0
2007-07-23 23:00:00,80.337,80.337,80.178,80.206,3016710000.0
2007-07-23 23:30:00,80.226,80.329,80.201,80.317,3128240000.0
2007-07-24 00:00:00,80.315,80.367,80.291,80.326,2295200000.0
2007-07-24 00:30:00,80.34,80.367,80.263,80.295,2212380000.0
2007-07-24 01:00:00,80.322,80.338,80.213,80.277,2968880000.0
2007-07-24 01:30:00,80.322,80.326,80.198,80.228,2920310000.0
2007-07-24 02:00:00,80.267,80.281,80.04,80.072,3164260000.0
2007-07-24 02:30:00,80.054,80.09,79.979,80.014,3384740000.0
2007-07-24 03:00:00,80.03,80.117,80.003,80.05,3038340000.0
2007-07-24 03:30:00,80.06,80.145,80.046,80.092,3153320000.0
2007-07-24 04:00:00,80.098,80.119,80.001,80.023,3120990000.0
2007-07-24 04:30:00,80.025,80.109,80.01,80.053,2446570000.0
2007-07-24 05:00:00,80.048,80.095,79.992,80.045,2945460000.0
2007-07-24 05:30:00,80.032,80.097,80.012,80.055,3088430000.0
2007-07-24 06:00:00,80.054,80.097,80.04,80.077,2350010000.0
2007-07-24 06:30:00,80.06,80.084,80.007,80.046,2325420000.0
2007-07-24 07:00:00,80.059,80.169,80.047,80.129,2391500000.0
2007-07-24 07:30:00,80.118,80.17,80.048,80.134,2305120000.0
2007-07-24 08:00:00,80.116,80.2,80.038,80.058,2619090000.0
2007-07-24 08:30:00,80.053,80.152,80.026,80.089,2935120000.0
2007-07-24 09:00:00,80.099,80.15,80.034,80.085,2093310000.0
2007-07-24 09:30:00,80.095,80.108,80.008,80.054,401140000.0
2007-07-24 10:00:00,80.042,80.088,79.996,80.079,441010000.0
2007-07-24 10:30:00,80.065,80.14,80.029,80.124,466050000.0
2007-07-24 11:00:00,80.123,80.21,80.123,80.148,425970000.0
2007-07-24 11:30:00,80.15,80.208,80.1,80.133,474200000.0
2007-07-24 12:00:00,80.128,80.213,80.069,80.21,420290000.0
2007-07-24 12:30:00,80.193,80.227,80.121,80.15,1073180000.0
2007-07-24 13:00:00,80.179,80.205,80.108,80.15,2288410000.0
2007-07-24 13:30:00,80.162,80.297,80.149,80.257,2997870000.0
2007-07-24 14:00:00,80.281,80.299,80.204,80.228,2655140000.0
2007-07-24 14:30:00,80.235,80.272,80.109,80.157,2723080000.0
2007-07-24 15:00:00,80.178,80.178,79.948,80.022,2299180000.0
2007-07-24 15:30:00,80.044,80.084,79.969,80.079,1963740000.0
2007-07-24 16:00:00,80.07,80.128,80.019,80.065,2000120000.0
2007-07-24 16:30:00,80.055,80.17,80.047,80.076,2384170000.0
2007-07-24 17:00:00,80.076,80.143,80.03,80.052,2119600000.0
2007-07-24 17:30:00,80.061,80.106,80.024,80.06,2471220000.0
2007-07-24 18:00:00,80.051,80.183,80.051,80.132,2156370000.0
2007-07-24 18:30:00,80.103,80.235,80.103,80.21,2270750000.0
2007-07-24 19:00:00,80.204,80.241,80.153,80.179,2521890000.0
2007-07-24 19:30:00,80.172,80.225,80.131,80.138,2722210000.0
2007-07-24 20:00:00,80.156,80.169,80.037,80.037,2364030000.0
2007-07-24 20:30:00,80.049,80.076,79.889,79.9,2594660000.0
2007-07-24 21:00:00,79.878,79.921,79.762,79.847,2577400000.0
2007-07-24 21:30:00,79.841,79.872,79.67,79.677,2731940000.0
2007-07-24 22:00:00,79.671,79.795,79.664,79.768,2094120000.0
2007-07-24 22:30:00,79.779,79.836,79.768,79.779,1741860000.0
2007-07-24 23:00:00,79.791,79.821,79.664,79.685,1468650000.0
2007-07-24 23:30:00,79.683,79.819,79.683,79.806,2178100000.0
2007-07-25 00:00:00,79.799,79.822,79.738,79.775,1942970000.0
2007-07-25 00:30:00,79.774,79.869,79.746,79.869,2014090000.0
2007-07-25 01:00:00,79.827,79.88,79.739,79.741,1791380000.0
2007-07-25 01:30:00,79.734,79.809,79.706,79.793,2495780000.0
2007-07-25 02:00:00,79.814,79.837,79.745,79.756,3077350000.0
2007-07-25 02:30:00,79.75,79.782,79.532,79.549,3323400000.0
2007-07-25 03:00:00,79.539,79.586,79.453,79.525,3261560000.0
2007-07-25 03:30:00,79.501,79.608,79.488,79.551,3254600000.0
2007-07-25 04:00:00,79.534,79.562,79.443,79.459,2589480000.0
2007-07-25 04:30:00,79.484,79.529,79.414,79.516,2820830000.0
2007-07-25 05:00:00,79.537,79.537,79.44,79.494,3021360000.0
2007-07-25 05:30:00,79.479,79.638,79.466,79.631,3010300000.0
2007-07-25 06:00:00,79.629,79.698,79.594,79.632,3214680000.0
2007-07-25 06:30:00,79.66,79.73,79.624,79.675,2352940000.0
2007-07-25 07:00:00,79.673,79.803,79.673,79.763,2569240000.0
2007-07-25 07:30:00,79.79,79.798,79.706,79.74,2362850000.0
2007-07-25 08:00:00,79.753,79.77,79.575,79.614,2530960000.0
2007-07-25 08:30:00,79.602,79.701,79.537,79.58,3003790000.0
2007-07-25 09:00:00,79.591,79.683,79.557,79.608,2589710000.0
2007-07-25 09:30:00,79.609,79.689,79.574,79.636,441350000.0
2007-07-25 10:00:00,79.65,79.669,79.504,79.53,453740000.0
2007-07-25 10:30:00,79.53,79.668,79.503,79.661,428360000.0
2007-07-25 11:00:00,79.626,79.66,79.532,79.599,432190000.0
2007-07-25 11:30:00,79.574,79.632,79.552,79.603,463930000.0
2007-07-25 12:00:00,79.643,79.71,79.585,79.698,404050000.0
2007-07-25 12:30:00,79.701,79.754,79.659,79.719,1091680000.0
2007-07-25 13:00:00,79.711,79.856,79.695,79.8,2500180000.0
2007-07-25 13:30:00,79.81,79.88,79.752,79.771,3014770000.0
2007-07-25 14:00:00,79.767,79.833,79.687,79.802,2524070000.0
2007-07-25 14:30:00,79.799,79.841,79.737,79.772,2701460000.0
2007-07-25 15:00:00,79.761,79.789,79.667,79.705,2343030000.0
2007-07-25 15:30:00,79.692,79.86,79.687,79.834,1923330000.0
2007-07-25 16:00:00,79.777,79.858,79.662,79.69,1851450000.0
2007-07-25 16:30:00,79.706,79.714,79.529,79.57,2505770000.0
2007-07-25 17:00:00,79.557,79.697,79.546,79.639,2163040000.0
2007-07-25 17:30:00,79.593,79.69,79.502,79.569,2433990000.0
2007-07-25 18:00:00,79.562,79.628,79.506,79.586,2211090000.0
2007-07-25 18:30:00,79.603,79.62,79.512,79.606,2783520000.0
2007-07-25 19:00:00,79.588,79.639,79.557,79.57,2210380000.0
2007-07-25 19:30:00,79.579,79.674,79.545,79.607,2710890000.0
2007-07-25 20:00:00,79.597,79.706,79.58,79.668,2400700000.0
2007-07-25 20:30:00,79.665,79.791,79.645,79.784,2569430000.0
2007-07-25 21:00:00,79.738,79.855,79.733,79.767,2381870000.0
2007-07-25 21:30:00,79.782,79.817,79.718,79.746,2122980000.0
2007-07-25 22:00:00,79.738,79.796,79.671,79.698,2038090000.0
2007-07-25 22:30:00,79.716,79.819,79.715,79.749,1869720000.0
2007-07-25 23:00:00,79.807,79.811,79.66,79.707,1472950000.0
2007-07-25 23:30:00,79.747,79.774,79.687,79.698,1639460000.0
2007-07-26 00:00:00,79.707,79.766,79.687,79.708,1583410000.0
2007-07-26 00:30:00,79.675,79.768,79.644,79.731,1929580000.0
2007-07-26 01:00:00,79.739,79.772,79.71,79.735,1593990000.0
2007-07-26 01:30:00,79.729,79.842,79.716,79.796,2322880000.0
2007-07-26 02:00:00,79.817,79.839,79.687,79.756,2764360000.0
2007-07-26 02:30:00,79.75,79.841,79.739,79.822,2992110000.0
2007-07-26 03:00:00,79.833,79.883,79.758,79.84,3319340000.0
2007-07-26 03:30:00,79.808,79.839,79.704,79.737,3288240000.0
2007-07-26 04:00:00,79.754,79.761,79.645,79.686,2815720000.0
2007-07-26 04:30:00,79.728,79.773,79.68,79.741,2651000000.0
2007-07-26 05:00:00,79.734,79.769,79.7,79.708,2344550000.0
2007-07-26 05:30:00,79.716,79.791,79.709,79.75,2728570000.0
2007-07-26 06:00:00,79.767,79.835,79.728,79.782,2763020000.0
2007-07-26 06:30:00,79.789,79.822,79.695,79.726,2273400000.0
2007-07-26 07:00:00,79.714,79.767,79.634,79.644,2533390000.0
2007-07-26 07:30:00,79.653,79.733,79.614,79.657,2456870000.0
2007-07-26 08:00:00,79.632,79.675,79.559,79.592,2720110000.0
2007-07-26 08:30:00,79.589,79.61,79.485,79.497,3033170000.0
2007-07-26 09:00:00,79.495,79.56,79.41,79.462,2539590000.0
2007-07-26 09:30:00,79.453,79.503,79.421,79.461,371890000.0
2007-07-26 10:00:00,79.487,79.552,79.443,79.463,482170000.0
2007-07-26 10:30:00,79.45,79.62,79.45,79.58,435400000.0
2007-07-26 11:00:00,79.578,79.607,79.51,79.55,446730000.0
2007-07-26 11:30:00,79.526,79.607,79.478,79.53,454520000.0
2007-07-26 12:00:00,79.548,79.574,79.438,79.478,428920000.0
2007-07-26 12:30:00,79.446,79.492,79.391,79.412,1053140000.0
2007-07-26 13:00:00,79.379,79.417,78.849,79.086,2581800000.0
2007-07-26 13:30:00,79.113,79.127,78.986,79.127,2997320000.0
2007-07-26 14:00:00,79.102,79.164,79.03,79.111,2564600000.0
2007-07-26 14:30:00,79.11,79.142,78.946,79.058,2715090000.0
2007-07-26 15:00:00,79.073,79.089,78.652,78.75,2397660000.0
2007-07-26 15:30:00,78.72,78.923,78.696,78.818,1975620000.0
2007-07-26 16:00:00,78.836,78.921,78.655,78.814,2007970000.0
2007-07-26 16:30:00,78.841,78.886,78.715,78.726,2457480000.0
2007-07-26 17:00:00,78.707,78.777,78.551,78.611,2179370000.0
2007-07-26 17:30:00,78.645,78.659,78.497,78.598,2457180000.0
2007-07-26 18:00:00,78.595,78.648,78.484,78.536,2322910000.0
2007-07-26 18:30:00,78.521,78.593,78.415,78.561,2723980000.0
2007-07-26 19:00:00,78.57,78.609,78.439,78.471,2438330000.0
2007-07-26 19:30:00,78.462,78.489,78.342,78.376,2863240000.0
2007-07-26 20:00:00,78.385,78.386,78.177,78.293,2627600000.0
2007-07-26 20:30:00,78.308,78.346,78.146,78.208,2586920000.0
2007-07-26 21:00:00,78.208,78.369,78.195,78.319,2562150000.0
2007-07-26 21:30:00,78.323,78.345,78.248,78.29,2717550000.0
2007-07-26 22:00:00,78.278,78.347,78.231,78.315,2103310000.0
2007-07-26 22:30:00,78.327,78.38,78.22,78.239,1977830000.0
2007-07-26 23:00:00,78.25,78.279,78.021,78.028,1351920000.0
2007-07-26 23:30:00,78.011,78.039,77.811,77.908,2457810000.0
2007-07-27 00:00:00,77.926,78.018,77.912,77.958,2061750000.0
2007-07-27 00:30:00,77.97,78.146,77.951,78.086,2320880000.0
2007-07-27 01:00:00,78.079,78.272,78.079,78.178,1880440000.0
2007-07-27 01:30:00,78.167,78.373,78.162,78.343,2646710000.0
2007-07-27 02:00:00,78.337,78.337,78.236,78.278,3059000000.0
2007-07-27 02:30:00,78.287,78.417,78.273,78.342,3308130000.0
2007-07-27 03:00:00,78.331,78.527,78.301,78.466,3316320000.0
2007-07-27 03:30:00,78.465,78.52,78.412,78.5,3224110000.0
2007-07-27 04:00:00,78.472,78.631,78.466,78.61,3089130000.0
2007-07-27 04:30:00,78.626,78.705,78.574,78.584,2798700000.0
2007-07-27 05:00:00,78.609,78.633,78.539,78.539,2897870000.0
2007-07-27 05:30:00,78.575,78.628,78.528,78.553,2907250000.0
2007-07-27 06:00:00,78.562,78.634,78.475,78.483,3064890000.0
2007-07-27 06:30:00,78.499,78.545,78.37,78.395,2193860000.0
2007-07-27 07:00:00,78.418,78.464,78.357,78.363,2693630000.0
2007-07-27 07:30:00,78.38,78.389,78.18,78.204,2570520000.0
2007-07-27 08:00:00,78.207,78.245,78.065,78.123,2770060000.0
2007-07-27 08:30:00,78.13,78.146,78.013,78.035,2895610000.0
2007-07-27 09:00:00,78.051,78.261,77.985,78.261,2301150000.0
2007-07-27 09:30:00,78.263,78.59,78.255,78.59,417420000.0
2007-07-27 10:00:00,78.62,78.646,78.423,78.546,445540000.0
2007-07-27 10:30:00,78.588,78.811,78.55,78.781,448130000.0
2007-07-27 11:00:00,78.785,78.817,78.678,78.696,447520000.0
2007-07-27 11:30:00,78.725,78.729,78.448,78.673,483590000.0
2007-07-27 12:00:00,78.68,78.698,78.513,78.539,478970000.0
2007-07-27 12:30:00,78.525,78.641,78.476,78.545,1147790000.0
2007-07-27 13:00:00,78.526,78.526,78.265,78.288,2642710000.0
2007-07-27 13:30:00,78.276,78.486,78.243,78.455,3069950000.0
2007-07-27 14:00:00,78.481,78.559,78.361,78.514,2664920000.0
2007-07-27 14:30:00,78.53,78.721,78.456,78.595,2731730000.0
2007-07-27 15:00:00,78.577,78.709,78.492,78.672,2402570000.0
2007-07-27 15:30:00,78.665,78.741,78.478,78.567,1990630000.0
2007-07-27 16:00:00,78.578,78.721,78.469,78.607,2077630000.0
2007-07-27 16:30:00,78.583,78.648,78.336,78.41,2495040000.0
2007-07-27 17:00:00,78.389,78.521,78.364,78.369,2183910000.0
2007-07-27 17:30:00,78.413,78.452,78.18,78.192,2533870000.0
2007-07-27 18:00:00,78.183,78.403,78.154,78.301,2364460000.0
2007-07-27 18:30:00,78.295,78.384,78.228,78.3,2759250000.0
2007-07-27 19:00:00,78.29,78.374,78.249,78.32,2376470000.0
2007-07-27 19:30:00,78.346,78.507,78.323,78.497,2933050000.0
2007-07-27 20:00:00,78.465,78.504,78.283,78.298,2563110000.0
2007-07-27 20:30:00,78.292,78.36,78.244,78.312,2514760000.0
2007-07-27 21:00:00,78.317,78.356,78.289,78.324,1959540000.0
2007-07-27 21:30:00,78.333,78.374,78.291,78.32,1955520000.0
2007-07-27 22:00:00,78.304,78.316,78.128,78.13,2312750000.0
2007-07-27 22:30:00,78.134,78.209,78.112,78.209,1867690000.0
2007-07-30 02:00:00,78.0,78.162,77.995,78.129,2961070000.0
2007-07-30 02:30:00,78.168,78.31,78.123,78.195,2054010000.0
2007-07-30 03:00:00,78.105,78.188,78.085,78.146,2265240000.0
2007-07-30 03:30:00,78.164,78.169,78.059,78.059,2063460000.0
2007-07-30 04:00:00,78.067,78.179,78.055,78.144,2394430000.0
2007-07-30 04:30:00,78.144,78.185,78.065,78.072,1477190000.0
2007-07-30 05:00:00,78.106,78.147,78.041,78.108,2043020000.0
2007-07-30 05:30:00,78.11,78.192,78.097,78.172,2346330000.0
2007-07-30 06:00:00,78.18,78.242,78.152,78.176,2647650000.0
2007-07-30 06:30:00,78.186,78.207,78.113,78.145,2683690000.0
2007-07-30 07:00:00,78.167,78.272,78.144,78.236,2546350000.0
2007-07-30 07:30:00,78.212,78.257,78.138,78.167,2496800000.0
2007-07-30 08:00:00,78.136,78.302,78.131,78.273,2903860000.0
2007-07-30 08:30:00,78.272,78.388,78.239,78.376,2546010000.0
2007-07-30 09:00:00,78.376,78.426,78.293,78.367,2696520000.0
2007-07-30 09:30:00,78.37,78.53,78.328,78.504,2279280000.0
2007-07-30 10:00:00,78.489,78.544,78.397,78.438,2439350000.0
2007-07-30 10:30:00,78.433,78.494,78.366,78.399,2158110000.0
2007-07-30 11:00:00,78.375,78.408,78.258,78.259,2467150000.0
2007-07-30 11:30:00,78.271,78.324,78.055,78.102,2002280000.0
2007-07-30 12:00:00,78.09,78.184,78.027,78.085,1933830000.0
2007-07-30 12:30:00,78.08,78.084,77.903,78.059,2351740000.0
2007-07-30 13:00:00,78.035,78.082,77.933,77.978,2705500000.0
2007-07-30 13:30:00,78.002,78.077,77.931,78.002,2629460000.0
2007-07-30 14:00:00,77.996,78.125,77.96,78.078,3023760000.0
2007-07-30 14:30:00,78.066,78.236,78.054,78.188,2533080000.0
2007-07-30 15:00:00,78.165,78.341,78.165,78.221,1060340000.0
2007-07-30 15:30:00,78.244,78.345,78.151,78.245,338880000.0
2007-07-30 16:00:00,78.27,78.441,78.223,78.394,443360000.0
2007-07-30 16:30:00,78.383,78.405,78.248,78.248,416650000.0
2007-07-30 17:00:00,78.219,78.304,78.219,78.267,429640000.0
2007-07-30 17:30:00,78.273,78.273,78.144,78.18,406670000.0
2007-07-30 18:00:00,78.182,78.219,78.15,78.191,353050000.0
2007-07-30 18:30:00,78.177,78.293,78.154,78.252,2473920000.0
2007-07-30 19:00:00,78.245,78.339,78.241,78.264,3206620000.0
2007-07-30 19:30:00,78.253,78.391,78.186,78.352,2678530000.0
2007-07-30 20:00:00,78.366,78.405,78.325,78.348,2493480000.0
2007-07-30 20:30:00,78.325,78.436,78.294,78.401,2669370000.0
2007-07-30 21:00:00,78.385,78.584,78.367,78.507,2359050000.0
2007-07-30 21:30:00,78.496,78.58,78.494,78.533,3218580000.0
2007-07-30 22:00:00,78.544,78.677,78.54,78.657,3091860000.0
2007-07-30 22:30:00,78.667,78.711,78.617,78.625,3145010000.0
2007-07-30 23:00:00,78.619,78.655,78.581,78.626,2800160000.0
2007-07-30 23:30:00,78.644,78.728,78.602,78.713,3058490000.0
2007-07-31 00:00:00,78.705,78.79,78.694,78.725,3268730000.0
2007-07-31 00:30:00,78.723,78.746,78.65,78.717,3250470000.0
2007-07-31 01:00:00,78.717,78.806,78.712,78.736,3291370000.0
2007-07-31 01:30:00,78.719,78.799,78.692,78.781,3026160000.0
2007-07-31 02:00:00,78.761,78.79,78.602,78.727,2869100000.0
2007-07-31 02:30:00,78.705,78.728,78.605,78.673,3096430000.0
2007-07-31 03:00:00,78.675,78.726,78.62,78.654,3149780000.0
2007-07-31 03:30:00,78.639,78.697,78.59,78.662,3063810000.0
2007-07-31 04:00:00,78.636,78.699,78.62,78.648,2645170000.0
2007-07-31 04:30:00,78.657,78.682,78.616,78.655,3007430000.0
2007-07-31 05:00:00,78.643,78.679,78.566,78.645,3015230000.0
2007-07-31 05:30:00,78.684,78.71,78.597,78.599,2497950000.0
2007-07-31 06:00:00,78.589,78.692,78.589,78.638,2308710000.0
2007-07-31 06:30:00,78.65,78.681,78.608,78.661,2370620000.0
2007-07-31 07:00:00,78.628,78.669,78.551,78.563,2583970000.0
2007-07-31 07:30:00,78.575,78.63,78.534,78.568,2501050000.0
2007-07-31 08:00:00,78.562,78.682,78.538,78.648,2723780000.0
2007-07-31 08:30:00,78.623,78.811,78.623,78.793,1071010000.0
2007-07-31 09:00:00,78.784,78.828,78.681,78.687,1455660000.0
2007-07-31 09:30:00,78.682,78.736,78.635,78.635,2399450000.0
2007-07-31 10:00:00,78.624,78.766,78.624,78.717,2859060000.0
2007-07-31 10:30:00,78.744,78.88,78.71,78.85,2529070000.0
2007-07-31 11:00:00,78.858,78.95,78.661,78.748,2732510000.0
2007-07-31 11:30:00,78.756,78.803,78.669,78.678,2396300000.0
2007-07-31 12:00:00,78.692,78.809,78.688,78.781,1703010000.0
2007-07-31 12:30:00,78.75,78.944,78.742,78.879,2160780000.0
2007-07-31 13:00:00,78.906,78.997,78.844,78.962,2347080000.0
2007-07-31 13:30:00,78.975,79.059,78.866,78.869,2111880000.0
2007-07-31 14:00:00,78.871,78.951,78.823,78.868,2364370000.0
2007-07-31 14:30:00,78.848,78.934,78.62,78.633,2418340000.0
2007-07-31 15:00:00,78.63,78.739,78.554,78.67,2410040000.0
2007-07-31 15:30:00,78.695,78.789,78.642,78.681,2549920000.0
2007-07-31 16:00:00,78.698,78.83,78.677,78.681,2646380000.0
2007-07-31 16:30:00,78.666,78.72,78.414,78.414,1631690000.0
2007-07-31 17:00:00,78.405,78.566,78.384,78.476,1272600000.0
2007-07-31 17:30:00,78.484,78.593,78.457,78.558,1974060000.0
2007-07-31 18:00:00,78.548,78.592,78.498,78.576,1530910000.0
2007-07-31 18:30:00,78.56,78.672,78.552,78.672,1895430000.0
2007-07-31 19:00:00,78.641,78.675,78.532,78.611,1572860000.0
2007-07-31 19:30:00,78.637,78.64,78.446,78.514,2376280000.0
2007-07-31 20:00:00,78.502,78.57,78.421,78.48,2302040000.0
2007-07-31 20:30:00,78.486,78.486,78.276,78.326,2957030000.0
2007-07-31 21:00:00,78.303,78.422,78.303,78.377,2662590000.0
2007-07-31 21:30:00,78.373,78.395,78.063,78.086,2529400000.0
2007-07-31 22:00:00,78.068,78.23,78.05,78.169,1744080000.0
2007-07-31 22:30:00,78.179,78.217,78.084,78.136,1373000000.0
2007-07-31 23:00:00,78.115,78.153,77.99,78.064,1449530000.0
2007-07-31 23:30:00,78.062,78.114,78.0,78.03,2074900000.0
2007-08-01 00:00:00,78.043,78.148,77.979,78.047,1634020000.0
2007-08-01 00:30:00,78.062,78.16,78.022,78.038,1898130000.0
2007-08-01 01:00:00,78.037,78.119,78.019,78.037,1864410000.0
2007-08-01 01:30:00,78.097,78.13,78.03,78.095,2583710000.0
2007-08-01 02:00:00,78.113,78.18,78.056,78.064,2558120000.0
2007-08-01 02:30:00,78.056,78.116,77.986,78.017,2945350000.0
2007-08-01 03:00:00,78.013,78.043,77.915,77.993,3329380000.0
2007-08-01 03:30:00,78.008,78.131,77.977,78.114,2855420000.0
2007-08-01 04:00:00,78.111,78.164,78.062,78.091,2752650000.0
2007-08-01 04:30:00,78.095,78.144,78.054,78.088,3209850000.0
2007-08-01 05:00:00,78.075,78.085,77.936,77.936,2960260000.0
2007-08-01 05:30:00,77.934,77.978,77.83,77.839,2691440000.0
2007-08-01 06:00:00,77.826,77.844,77.506,77.703,2343380000.0
2007-08-01 06:30:00,77.708,77.735,77.636,77.703,2660430000.0
2007-08-01 07:00:00,77.691,77.746,77.525,77.538,2755180000.0
2007-08-01 07:30:00,77.528,77.591,77.227,77.231,2554170000.0
2007-08-01 08:00:00,77.217,77.322,77.088,77.25,2755510000.0
2007-08-01 08:30:00,77.263,77.389,77.247,77.306,1236910000.0
2007-08-01 09:00:00,77.306,77.448,77.268,77.388,1775010000.0
2007-08-01 09:30:00,77.393,77.42,77.309,77.327,2553010000.0
2007-08-01 10:00:00,77.383,77.383,77.157,77.229,2891020000.0
2007-08-01 10:30:00,77.268,77.288,77.11,77.157,2597240000.0
2007-08-01 11:00:00,77.154,77.236,77.137,77.192,2711820000.0
2007-08-01 11:30:00,77.213,77.385,77.138,77.326,2319080000.0
2007-08-01 12:00:00,77.322,77.585,77.307,77.584,1694210000.0
2007-08-01 12:30:00,77.6,77.619,77.433,77.542,2189930000.0
2007-08-01 13:00:00,77.532,77.924,77.532,77.899,2367380000.0
2007-08-01 13:30:00,77.877,78.026,77.776,77.916,2096530000.0
2007-08-01 14:00:00,77.93,78.005,77.864,78.004,2443970000.0
2007-08-01 14:30:00,77.977,78.161,77.967,78.024,2423040000.0
2007-08-01 15:00:00,78.043,78.098,77.932,77.958,2477230000.0
2007-08-01 15:30:00,77.93,78.16,77.796,78.016,2549500000.0
2007-08-01 16:00:00,78.05,78.263,77.998,78.043,2634250000.0
2007-08-01 16:30:00,78.02,78.049,77.798,77.807,1694100000.0
2007-08-01 17:00:00,77.787,78.045,77.736,77.932,1301250000.0
2007-08-01 17:30:00,77.945,78.053,77.937,78.019,1988080000.0
2007-08-01 18:00:00,78.05,78.11,77.923,78.034,1563990000.0
2007-08-01 18:30:00,78.021,78.039,77.891,77.989,1970580000.0
2007-08-01 19:00:00,78.008,78.043,77.914,78.043,1715400000.0
2007-08-01 19:30:00,78.021,78.107,77.87,78.027,2482450000.0
2007-08-01 20:00:00,78.02,78.078,77.985,78.032,2404960000.0
2007-08-01 20:30:00,78.024,78.062,77.926,77.951,2788110000.0
2007-08-01 21:00:00,77.911,77.973,77.771,77.861,2765760000.0
2007-08-01 21:30:00,77.894,78.147,77.857,78.071,2345850000.0
2007-08-01 22:00:00,78.054,78.246,78.027,78.203,2038920000.0
2007-08-01 22:30:00,78.193,78.333,78.144,78.313,1824770000.0
2007-08-01 23:00:00,78.334,78.345,78.199,78.256,1417370000.0
2007-08-01 23:30:00,78.279,78.318,78.231,78.236,1975970000.0
2007-08-02 00:00:00,78.256,78.467,78.241,78.417,1701420000.0
2007-08-02 00:30:00,78.407,78.456,78.343,78.366,1856160000.0
2007-08-02 01:00:00,78.362,78.399,78.313,78.328,1834420000.0
2007-08-02 01:30:00,78.323,78.383,78.193,78.193,2542850000.0
2007-08-02 02:00:00,78.262,78.281,78.116,78.178,2676650000.0
2007-08-02 02:30:00,78.186,78.211,78.013,78.106,2956960000.0
2007-08-02 03:00:00,78.149,78.157,78.017,78.053,3285000000.0
2007-08-02 03:30:00,78.03,78.201,78.03,78.161,3181740000.0
2007-08-02 04:00:00,78.144,78.178,78.065,78.065,2997750000.0
2007-08-02 04:30:00,78.074,78.159,78.049,78.097,2561780000.0
2007-08-02 05:00:00,78.073,78.127,77.985,77.985,2645050000.0
2007-08-02 05:30:00,77.985,78.014,77.784,77.854,2774300000.0
2007-08-02 06:00:00,77.838,77.906,77.621,77.644,2405420000.0
2007-08-02 06:30:00,77.647,77.847,77.643,77.813,2688640000.0
2007-08-02 07:00:00,77.821,78.01,77.815,77.881,2829350000.0
2007-08-02 07:30:00,77.87,78.035,77.857,78.017,2597810000.0
2007-08-02 08:00:00,77.992,78.098,77.981,78.056,2839470000.0
2007-08-02 08:30:00,78.05,78.099,77.934,78.032,1226800000.0
2007-08-02 09:00:00,78.044,78.062,77.879,77.915,1649090000.0
2007-08-02 09:30:00,77.915,78.09,77.899,78.037,2512270000.0
2007-08-02 10:00:00,78.027,78.107,78.013,78.092,2599860000.0
2007-08-02 10:30:00,78.147,78.163,78.05,78.08,2209500000.0
2007-08-02 11:00:00,78.071,78.122,78.023,78.076,2500640000.0
2007-08-02 11:30:00,78.089,78.12,78.021,78.028,2374540000.0
2007-08-02 12:00:00,78.052,78.117,78.008,78.109,1586950000.0
2007-08-02 12:30:00,78.101,78.151,78.049,78.096,2140250000.0
2007-08-02 13:00:00,78.107,78.214,78.084,78.212,2070770000.0
2007-08-02 13:30:00,78.204,78.32,78.176,78.273,2163500000.0
2007-08-02 14:00:00,78.259,78.43,78.242,78.39,2247790000.0
2007-08-02 14:30:00,78.401,78.541,78.393,78.463,2393530000.0
2007-08-02 15:00:00,78.473,78.473,78.258,78.286,2477140000.0
2007-08-02 15:30:00,78.279,78.411,78.279,78.299,2513090000.0
2007-08-02 16:00:00,78.294,78.42,78.253,78.372,2639630000.0
2007-08-02 16:30:00,78.34,78.419,78.241,78.267,1669610000.0
2007-08-02 17:00:00,78.275,78.391,78.237,78.366,1296150000.0
2007-08-02 17:30:00,78.379,78.611,78.371,78.587,1988050000.0
2007-08-02 18:00:00,78.593,78.596,78.496,78.544,1408930000.0
2007-08-02 18:30:00,78.534,78.571,78.44,78.452,1835400000.0
2007-08-02 19:00:00,78.453,78.49,78.359,78.417,1683690000.0
2007-08-02 19:30:00,78.401,78.53,78.396,78.476,2505600000.0
2007-08-02 20:00:00,78.475,78.564,78.411,78.44,2384280000.0
2007-08-02 20:30:00,78.434,78.499,78.393,78.415,2825280000.0
2007-08-02 21:00:00,78.402,78.508,78.399,78.493,2343560000.0
2007-08-02 21:30:00,78.481,78.527,78.439,78.469,2091190000.0
2007-08-02 22:00:00,78.458,78.586,78.456,78.578,1528890000.0
2007-08-02 22:30:00,78.511,78.557,78.462,78.481,1325980000.0
2007-08-02 23:00:00,78.485,78.535,78.244,78.449,1128360000.0
2007-08-02 23:30:00,78.456,78.491,78.318,78.318,1847210000.0
2007-08-03 00:00:00,78.33,78.49,78.324,78.438,1185780000.0
2007-08-03 00:30:00,78.446,78.534,78.442,78.498,1566040000.0
2007-08-03 01:00:00,78.459,78.484,78.412,78.412,1827130000.0
2007-08-03 01:30:00,78.448,78.513,78.401,78.447,2463720000.0
2007-08-03 02:00:00,78.448,78.546,78.383,78.503,2626440000.0
2007-08-03 02:30:00,78.498,78.58,78.472,78.49,3090760000.0
2007-08-03 03:00:00,78.502,78.547,78.424,78.492,3332870000.0
2007-08-03 03:30:00,78.474,78.543,78.462,78.5,2712360000.0
2007-08-03 04:00:00,78.504,78.531,78.455,78.475,2193160000.0
2007-08-03 04:30:00,78.468,78.506,78.314,78.349,2649460000.0
2007-08-03 05:00:00,78.387,78.438,78.342,78.407,2917650000.0
2007-08-03 05:30:00,78.391,78.523,78.391,78.455,2723950000.0
2007-08-03 06:00:00,78.449,78.509,78.396,78.425,1667970000.0
2007-08-03 06:30:00,78.387,78.472,78.387,78.42,2443940000.0
2007-08-03 07:00:00,78.415,78.473,78.385,78.43,2666050000.0
2007-08-03 07:30:00,78.442,78.462,78.326,78.364,2342660000.0
2007-08-03 08:00:00,78.335,78.424,78.313,78.424,2478060000.0
2007-08-03 08:30:00,78.409,78.492,78.356,78.466,1081200000.0
2007-08-03 09:00:00,78.437,78.514,78.406,78.456,1527400000.0
2007-08-03 09:30:00,78.446,78.473,78.32,78.404,2512610000.0
2007-08-03 10:00:00,78.395,78.443,78.368,78.405,2905770000.0
2007-08-03 10:30:00,78.379,78.49,78.379,78.457,2378670000.0
2007-08-03 11:00:00,78.441,78.467,78.352,78.352,2636290000.0
2007-08-03 11:30:00,78.362,78.46,78.353,78.458,1866700000.0
2007-08-03 12:00:00,78.426,78.51,78.393,78.504,1507770000.0
2007-08-03 12:30:00,78.518,78.535,78.419,78.465,2145920000.0
2007-08-03 13:00:00,78.451,78.488,78.376,78.4,2236630000.0
2007-08-03 13:30:00,78.395,78.511,78.395,78.463,1914650000.0
2007-08-03 14:00:00,78.461,78.551,78.443,78.5,2334500000.0
2007-08-03 14:30:00,78.452,78.452,78.247,78.368,2434610000.0
2007-08-03 15:00:00,78.368,78.452,78.306,78.422,2432750000.0
2007-08-03 15:30:00,78.41,78.437,78.158,78.168,2530330000.0
2007-08-03 16:00:00,78.179,78.179,77.951,78.006,2647750000.0
2007-08-03 16:30:00,78.003,78.05,77.797,77.904,1677600000.0
2007-08-03 17:00:00,77.894,78.053,77.889,78.038,1281910000.0
2007-08-03 17:30:00,78.017,78.142,77.983,78.073,1976210000.0
2007-08-03 18:00:00,78.086,78.237,78.066,78.111,1546450000.0
2007-08-03 18:30:00,78.123,78.165,78.067,78.107,1930760000.0
2007-08-03 19:00:00,78.104,78.204,78.089,78.177,1696350000.0
2007-08-03 19:30:00,78.167,78.273,78.154,78.241,2479440000.0
2007-08-03 20:00:00,78.223,78.308,78.102,78.124,2455450000.0
2007-08-03 20:30:00,78.119,78.174,77.968,78.044,2852740000.0
2007-08-03 21:00:00,78.048,78.068,77.868,77.889,2685560000.0
2007-08-03 21:30:00,77.896,77.941,77.773,77.801,2459510000.0
2007-08-03 22:00:00,77.804,77.804,77.67,77.678,2031780000.0
2007-08-03 22:30:00,77.69,77.795,77.681,77.747,1849380000.0
2007-08-06 02:00:00,77.405,77.469,77.282,77.304,3108810000.0
2007-08-06 02:30:00,77.303,77.361,77.256,77.256,2126680000.0
2007-08-06 03:00:00,77.238,77.295,77.175,77.285,2312410000.0
2007-08-06 03:30:00,77.293,77.441,77.228,77.411,1848220000.0
2007-08-06 04:00:00,77.411,77.579,77.392,77.392,2315930000.0
2007-08-06 04:30:00,77.382,77.469,77.357,77.462,1451650000.0
2007-08-06 05:00:00,77.458,77.507,77.405,77.408,1779460000.0
2007-08-06 05:30:00,77.426,77.448,77.357,77.378,1926340000.0
2007-08-06 06:00:00,77.389,77.429,77.309,77.317,2383680000.0
2007-08-06 06:30:00,77.351,77.436,77.33,77.394,2851000000.0
2007-08-06 07:00:00,77.379,77.405,77.316,77.349,2964260000.0
2007-08-06 07:30:00,77.354,77.392,77.319,77.327,2333420000.0
2007-08-06 08:00:00,77.337,77.518,77.293,77.449,2356500000.0
2007-08-06 08:30:00,77.461,77.523,77.342,77.481,1609590000.0
2007-08-06 09:00:00,77.475,77.625,77.475,77.574,1858940000.0
2007-08-06 09:30:00,77.564,77.621,77.512,77.583,1454840000.0
2007-08-06 10:00:00,77.567,77.627,77.524,77.598,1882220000.0
2007-08-06 10:30:00,77.576,77.624,77.49,77.596,1219140000.0
2007-08-06 11:00:00,77.59,77.659,77.566,77.578,1583530000.0
2007-08-06 11:30:00,77.594,77.682,77.559,77.602,2749080000.0
2007-08-06 12:00:00,77.597,77.769,77.578,77.701,2539170000.0
2007-08-06 12:30:00,77.728,77.819,77.713,77.729,2445160000.0
2007-08-06 13:00:00,77.752,77.83,77.713,77.827,2434860000.0
2007-08-06 13:30:00,77.825,77.943,77.75,77.797,2435070000.0
2007-08-06 14:00:00,77.818,77.872,77.73,77.781,2134950000.0
2007-08-06 14:30:00,77.755,77.864,77.754,77.839,2360590000.0
2007-08-06 15:00:00,77.844,77.886,77.654,77.68,2242860000.0
2007-08-06 15:30:00,77.665,77.788,77.553,77.69,1688240000.0
2007-08-06 16:00:00,77.699,77.736,77.623,77.661,2372590000.0
2007-08-06 16:30:00,77.652,77.687,77.556,77.636,2730630000.0
2007-08-06 17:00:00,77.639,77.783,77.579,77.783,2578030000.0
2007-08-06 17:30:00,77.786,77.915,77.739,77.853,2942110000.0
2007-08-06 18:00:00,77.838,77.983,77.779,77.91,2526780000.0
2007-08-06 18:30:00,77.887,78.14,77.887,78.048,1636560000.0
2007-08-06 19:00:00,78.031,78.055,77.951,78.032,1166610000.0
2007-08-06 19:30:00,78.006,78.055,77.943,77.961,2709870000.0
2007-08-06 20:00:00,77.955,78.041,77.934,77.972,2487430000.0
2007-08-06 20:30:00,77.987,78.189,77.959,78.123,2704250000.0
2007-08-06 21:00:00,78.112,78.52,78.103,78.5,2622520000.0
2007-08-06 21:30:00,78.531,78.58,78.41,78.531,2344910000.0
2007-08-06 22:00:00,78.52,78.546,78.435,78.448,2972260000.0
2007-08-06 22:30:00,78.475,78.483,78.404,78.442,3147570000.0
2007-08-06 23:00:00,78.429,78.486,78.421,78.443,3146760000.0
2007-08-06 23:30:00,78.438,78.485,78.419,78.455,2847350000.0
2007-08-07 00:00:00,78.445,78.469,78.368,78.372,3122570000.0
2007-08-07 00:30:00,78.394,78.458,78.347,78.365,3340090000.0
2007-08-07 01:00:00,78.375,78.39,78.285,78.303,3129630000.0
2007-08-07 01:30:00,78.309,78.407,78.276,78.343,2776320000.0
2007-08-07 02:00:00,78.335,78.393,78.294,78.332,2838700000.0
2007-08-07 02:30:00,78.341,78.384,78.308,78.317,2541540000.0
2007-08-07 03:00:00,78.325,78.411,78.295,78.31,3404800000.0
2007-08-07 03:30:00,78.309,78.322,78.215,78.277,2758410000.0
2007-08-07 04:00:00,78.288,78.354,78.251,78.34,3165460000.0
2007-08-07 04:30:00,78.331,78.49,78.331,78.42,2609600000.0
2007-08-07 05:00:00,78.412,78.439,78.355,78.355,3118420000.0
2007-08-07 05:30:00,78.369,78.42,78.298,78.322,2635960000.0
2007-08-07 06:00:00,78.333,78.368,78.278,78.319,3198760000.0
2007-08-07 06:30:00,78.374,78.376,78.269,78.317,2269040000.0
2007-08-07 07:00:00,78.31,78.356,78.272,78.303,2463090000.0
2007-08-07 07:30:00,78.297,78.343,78.244,78.288,1935140000.0
2007-08-07 08:00:00,78.295,78.385,78.287,78.344,2113570000.0
2007-08-07 08:30:00,78.337,78.455,78.316,78.392,2466360000.0
2007-08-07 09:00:00,78.41,78.426,78.287,78.34,2576380000.0
2007-08-07 09:30:00,78.316,78.338,78.214,78.257,2592610000.0
2007-08-07 10:00:00,78.286,78.326,78.249,78.323,2740030000.0
2007-08-07 10:30:00,78.302,78.359,78.274,78.327,2755120000.0
2007-08-07 11:00:00,78.322,78.375,78.294,78.336,2450680000.0
2007-08-07 11:30:00,78.329,78.389,78.302,78.325,2021630000.0
2007-08-07 12:00:00,78.344,78.366,78.287,78.329,1637260000.0
2007-08-07 12:30:00,78.335,78.37,78.233,78.248,2031400000.0
2007-08-07 13:00:00,78.238,78.334,78.232,78.324,1937100000.0
2007-08-07 13:30:00,78.306,78.374,78.283,78.338,2356070000.0
2007-08-07 14:00:00,78.343,78.363,78.251,78.27,2216730000.0
2007-08-07 14:30:00,78.258,78.308,78.117,78.212,2762460000.0
2007-08-07 15:00:00,78.192,78.244,78.114,78.157,2307120000.0
2007-08-07 15:30:00,78.161,78.172,78.054,78.121,2997870000.0
2007-08-07 16:00:00,78.112,78.176,78.066,78.118,2337600000.0
2007-08-07 16:30:00,78.109,78.177,77.992,78.015,2804190000.0
2007-08-07 17:00:00,78.01,78.095,77.985,78.042,2546370000.0
2007-08-07 17:30:00,78.044,78.141,78.017,78.088,1964360000.0
2007-08-07 18:00:00,78.081,78.164,78.073,78.107,2363050000.0
2007-08-07 18:30:00,78.102,78.174,78.063,78.105,2165920000.0
2007-08-07 19:00:00,78.098,78.198,78.092,78.175,2922700000.0
2007-08-07 19:30:00,78.15,78.203,78.128,78.137,2464910000.0
2007-08-07 20:00:00,78.138,78.178,77.795,77.795,2115470000.0
2007-08-07 20:30:00,77.792,78.189,77.756,78.174,2726910000.0
2007-08-07 21:00:00,78.201,78.218,78.15,78.163,617870000.0
2007-08-07 21:30:00,78.198,78.416,78.198,78.297,2187540000.0
2007-08-07 22:00:00,78.291,78.364,78.283,78.35,1988620000.0
2007-08-07 22:30:00,78.339,78.527,78.338,78.393,1496470000.0
2007-08-07 23:00:00,78.405,78.422,78.341,78.342,1091230000.0
2007-08-07 23:30:00,78.33,78.398,78.311,78.37,1614160000.0
2007-08-08 00:00:00,78.358,78.405,78.349,78.39,1623630000.0
2007-08-08 00:30:00,78.376,78.407,78.315,78.369,1966360000.0
2007-08-08 01:00:00,78.401,78.471,78.369,78.433,1429370000.0
2007-08-08 01:30:00,78.422,78.523,78.339,78.483,2650550000.0
2007-08-08 02:00:00,78.521,78.523,78.416,78.453,2731930000.0
2007-08-08 02:30:00,78.463,78.552,78.458,78.488,3038310000.0
2007-08-08 03:00:00,78.497,78.552,78.457,78.492,3245940000.0
2007-08-08 03:30:00,78.498,78.553,78.475,78.515,2584220000.0
2007-08-08 04:00:00,78.531,78.531,78.384,78.387,3075350000.0
2007-08-08 04:30:00,78.395,78.461,78.369,78.412,2392770000.0
2007-08-08 05:00:00,78.423,78.492,78.415,78.45,3007470000.0
2007-08-08 05:30:00,78.473,78.519,78.441,78.465,2220960000.0
2007-08-08 06:00:00,78.459,78.518,78.431,78.51,3068230000.0
2007-08-08 06:30:00,78.549,78.569,78.475,78.497,2521020000.0
2007-08-08 07:00:00,78.508,78.556,78.488,78.517,2429520000.0
2007-08-08 07:30:00,78.509,78.585,78.509,78.536,1993660000.0
2007-08-08 08:00:00,78.525,78.643,78.462,78.548,2122270000.0
2007-08-08 08:30:00,78.536,78.643,78.521,78.587,2503660000.0
2007-08-08 09:00:00,78.58,78.721,78.572,78.615,2679310000.0
2007-08-08 09:30:00,78.603,78.703,78.583,78.636,2731090000.0
2007-08-08 10:00:00,78.631,78.773,78.612,78.729,2619890000.0
2007-08-08 10:30:00,78.719,78.779,78.661,78.73,2765770000.0
2007-08-08 11:00:00,78.732,78.781,78.698,78.707,2224320000.0
2007-08-08 11:30:00,78.699,78.753,78.612,78.713,2031130000.0
2007-08-08 12:00:00,78.725,78.871,78.707,78.784,1587900000.0
2007-08-08 12:30:00,78.771,78.879,78.758,78.821,2576970000.0
2007-08-08 13:00:00,78.828,78.956,78.816,78.908,2119450000.0
2007-08-08 13:30:00,78.899,78.961,78.846,78.898,2477050000.0
2007-08-08 14:00:00,78.933,78.944,78.823,78.917,2225610000.0
2007-08-08 14:30:00,78.92,78.92,78.808,78.872,2880460000.0
2007-08-08 15:00:00,78.878,78.937,78.806,78.825,2267700000.0
2007-08-08 15:30:00,78.824,78.955,78.814,78.93,3003770000.0
2007-08-08 16:00:00,78.942,79.156,78.942,79.128,2302210000.0
2007-08-08 16:30:00,79.117,79.193,79.06,79.118,2789690000.0
2007-08-08 17:00:00,79.135,79.192,79.07,79.17,2518160000.0
2007-08-08 17:30:00,79.153,79.243,79.121,79.202,2127420000.0
2007-08-08 18:00:00,79.21,79.267,79.162,79.231,2219630000.0
2007-08-08 18:30:00,79.241,79.29,79.153,79.196,2186200000.0
2007-08-08 19:00:00,79.226,79.284,79.194,79.255,2715130000.0
2007-08-08 19:30:00,79.257,79.301,79.16,79.181,2916760000.0
2007-08-08 20:00:00,79.189,79.266,79.17,79.225,2021580000.0
2007-08-08 20:30:00,79.244,79.278,79.182,79.182,2611320000.0
2007-08-08 21:00:00,79.176,79.209,78.996,79.0,2572160000.0
2007-08-08 21:30:00,78.989,79.181,78.945,79.174,2713570000.0
2007-08-08 22:00:00,79.171,79.277,79.156,79.217,2071150000.0
2007-08-08 22:30:00,79.227,79.274,79.14,79.219,1397840000.0
2007-08-08 23:00:00,79.194,79.209,79.14,79.176,1069730000.0
2007-08-08 23:30:00,79.17,79.204,79.131,79.141,1587480000.0
2007-08-09 00:00:00,79.156,79.237,79.149,79.209,1280510000.0
2007-08-09 00:30:00,79.198,79.283,79.18,79.205,1414590000.0
2007-08-09 01:00:00,79.188,79.223,79.159,79.181,1434820000.0
2007-08-09 01:30:00,79.197,79.241,79.14,79.204,2376740000.0
2007-08-09 02:00:00,79.25,79.283,79.148,79.153,2662810000.0
2007-08-09 02:30:00,79.143,79.206,79.12,79.167,2796510000.0
2007-08-09 03:00:00,79.151,79.206,79.132,79.175,2790840000.0
2007-08-09 03:30:00,79.147,79.217,79.128,79.155,2790790000.0
2007-08-09 04:00:00,79.183,79.225,79.141,79.177,3026690000.0
2007-08-09 04:30:00,79.187,79.244,79.151,79.212,2374940000.0
2007-08-09 05:00:00,79.215,79.22,79.157,79.203,3065740000.0
2007-08-09 05:30:00,79.215,79.238,79.164,79.187,1903480000.0
2007-08-09 06:00:00,79.178,79.227,79.132,79.159,3223620000.0
2007-08-09 06:30:00,79.192,79.22,79.138,79.167,2599440000.0
2007-08-09 07:00:00,79.131,79.194,79.122,79.159,2518470000.0
2007-08-09 07:30:00,79.166,79.201,79.134,79.147,1830610000.0
2007-08-09 08:00:00,79.145,79.184,79.069,79.12,2150300000.0
2007-08-09 08:30:00,79.162,79.171,78.83,78.899,2307490000.0
2007-08-09 09:00:00,78.908,78.931,78.594,78.656,2701030000.0
2007-08-09 09:30:00,78.654,78.756,78.509,78.618,2803470000.0
2007-08-09 10:00:00,78.599,78.681,78.502,78.663,2762270000.0
2007-08-09 10:30:00,78.693,78.693,78.535,78.581,2750820000.0
2007-08-09 11:00:00,78.57,78.593,78.375,78.456,2458530000.0
2007-08-09 11:30:00,78.447,78.549,78.339,78.401,2140090000.0
2007-08-09 12:00:00,78.393,78.576,78.342,78.524,1640430000.0
2007-08-09 12:30:00,78.515,78.631,78.395,78.426,2562560000.0
2007-08-09 13:00:00,78.396,78.412,78.222,78.223,2089630000.0
2007-08-09 13:30:00,78.208,78.293,78.164,78.278,2478640000.0
2007-08-09 14:00:00,78.285,78.295,78.008,78.036,2205570000.0
2007-08-09 14:30:00,78.042,78.08,77.858,77.894,2905420000.0
2007-08-09 15:00:00,77.874,78.004,77.814,77.879,2246580000.0
2007-08-09 15:30:00,77.892,78.085,77.799,78.001,2981320000.0
2007-08-09 16:00:00,78.005,78.129,77.97,78.084,2245000000.0
2007-08-09 16:30:00,78.08,78.277,78.072,78.139,2770700000.0
2007-08-09 17:00:00,78.164,78.334,78.153,78.164,2558970000.0
2007-08-09 17:30:00,78.162,78.292,78.09,78.189,2164880000.0
2007-08-09 18:00:00,78.202,78.256,78.11,78.224,2462140000.0
2007-08-09 18:30:00,78.242,78.242,78.087,78.105,2205850000.0
2007-08-09 19:00:00,78.133,78.146,77.915,78.006,2946510000.0
2007-08-09 19:30:00,78.032,78.134,78.003,78.046,2797980000.0
2007-08-09 20:00:00,78.044,78.044,77.802,77.802,2186690000.0
2007-08-09 20:30:00,77.804,77.983,77.705,77.824,2749460000.0
2007-08-09 21:00:00,77.807,77.977,77.789,77.857,2522680000.0
2007-08-09 21:30:00,77.854,77.922,77.801,77.801,2702940000.0
2007-08-09 22:00:00,77.813,77.883,77.773,77.803,2032760000.0
2007-08-09 22:30:00,77.815,77.857,77.722,77.745,1359340000.0
2007-08-09 23:00:00,77.754,77.85,77.738,77.769,1448880000.0
2007-08-09 23:30:00,77.791,77.845,77.743,77.784,2125130000.0
2007-08-10 00:00:00,77.796,77.895,77.791,77.889,1595070000.0
2007-08-10 00:30:00,77.868,77.914,77.819,77.879,2015500000.0
2007-08-10 01:00:00,77.883,77.932,77.78,77.785,1676250000.0
2007-08-10 01:30:00,77.782,77.804,77.473,77.473,2640120000.0
2007-08-10 02:00:00,77.454,77.522,77.352,77.424,2912770000.0
2007-08-10 02:30:00,77.419,77.58,77.419,77.521,3039900000.0
2007-08-10 03:00:00,77.507,77.551,77.426,77.5,3126300000.0
2007-08-10 03:30:00,77.516,77.64,77.492,77.587,2863880000.0
2007-08-10 04:00:00,77.579,77.7,77.562,77.63,3371950000.0
2007-08-10 04:30:00,77.655,77.768,77.61,77.684,2549030000.0
2007-08-10 05:00:00,77.698,77.698,77.596,77.611,3310100000.0
2007-08-10 05:30:00,77.623,77.666,77.555,77.611,2796560000.0
2007-08-10 06:00:00,77.609,77.653,77.582,77.59,3036030000.0
2007-08-10 06:30:00,77.595,77.631,77.507,77.594,2671300000.0
2007-08-10 07:00:00,77.57,77.597,77.448,77.453,2757410000.0
2007-08-10 07:30:00,77.436,77.452,77.335,77.348,2256490000.0
2007-08-10 08:00:00,77.335,77.499,77.313,77.448,2248610000.0
2007-08-10 08:30:00,77.459,77.47,77.32,77.361,2585470000.0
2007-08-10 09:00:00,77.362,77.564,77.338,77.476,2754800000.0
2007-08-10 09:30:00,77.495,77.603,77.404,77.563,2930570000.0
2007-08-10 10:00:00,77.545,77.558,77.408,77.452,2812220000.0
2007-08-10 10:30:00,77.445,77.583,77.413,77.535,2880740000.0
2007-08-10 11:00:00,77.522,77.65,77.515,77.574,2585470000.0
2007-08-10 11:30:00,77.579,77.644,77.469,77.526,2119500000.0
2007-08-10 12:00:00,77.521,77.538,77.33,77.409,1596870000.0
2007-08-10 12:30:00,77.425,77.481,77.264,77.28,2575490000.0
2007-08-10 13:00:00,77.273,77.339,77.182,77.182,2076720000.0
2007-08-10 13:30:00,77.192,77.255,76.98,76.998,2483310000.0
2007-08-10 14:00:00,76.968,77.204,76.909,77.204,2195640000.0
2007-08-10 14:30:00,77.199,77.268,77.04,77.131,2882080000.0
2007-08-10 15:00:00,77.139,77.359,77.074,77.251,2265510000.0
2007-08-10 15:30:00,77.238,77.354,77.113,77.307,3005010000.0
2007-08-10 16:00:00,77.281,77.396,77.175,77.223,2258840000.0
2007-08-10 16:30:00,77.232,77.302,77.129,77.202,2818690000.0
2007-08-10 17:00:00,77.199,77.406,77.191,77.329,2571240000.0
2007-08-10 17:30:00,77.319,77.389,77.231,77.389,2157690000.0
2007-08-10 18:00:00,77.357,77.957,77.291,77.824,2438030000.0
2007-08-10 18:30:00,77.828,77.904,77.591,77.637,2320590000.0
2007-08-10 19:00:00,77.631,77.724,77.59,77.675,2935670000.0
2007-08-10 19:30:00,77.662,77.683,77.499,77.603,2888350000.0
2007-08-10 20:00:00,77.597,77.714,77.589,77.677,2245190000.0
2007-08-10 20:30:00,77.662,77.695,77.567,77.668,2653710000.0
2007-08-10 21:00:00,77.688,77.837,77.609,77.821,2530200000.0
2007-08-10 21:30:00,77.839,77.932,77.834,77.875,2571290000.0
2007-08-10 22:00:00,77.873,77.913,77.791,77.822,1808140000.0
2007-08-10 22:30:00,77.827,77.827,77.743,77.777,1315810000.0
2007-08-13 02:00:00,77.75,77.784,77.608,77.679,2913890000.0
2007-08-13 02:30:00,77.696,77.754,77.611,77.703,2001080000.0
2007-08-13 03:00:00,77.711,77.811,77.686,77.795,2151310000.0
2007-08-13 03:30:00,77.791,77.919,77.787,77.806,1929130000.0
2007-08-13 04:00:00,77.806,77.897,77.791,77.895,2426770000.0
2007-08-13 04:30:00,77.884,77.951,77.85,77.906,1457680000.0
2007-08-13 05:00:00,77.892,77.928,77.868,77.884,1447930000.0
2007-08-13 05:30:00,77.918,77.944,77.835,77.901,2189100000.0
2007-08-13 06:00:00,77.898,77.915,77.815,77.865,2601280000.0
2007-08-13 06:30:00,77.858,77.914,77.835,77.881,2619010000.0
2007-08-13 07:00:00,77.881,77.907,77.823,77.874,2714200000.0
2007-08-13 07:30:00,77.888,77.928,77.818,77.837,1996120000.0
2007-08-13 08:00:00,77.832,77.956,77.828,77.926,2960470000.0
2007-08-13 08:30:00,77.916,78.009,77.905,77.932,2955240000.0
2007-08-13 09:00:00,77.932,77.988,77.698,77.728,2260170000.0
2007-08-13 09:30:00,77.73,77.893,77.722,77.857,2369080000.0
2007-08-13 10:00:00,77.862,77.905,77.792,77.796,2115250000.0
2007-08-13 10:30:00,77.788,77.851,77.766,77.772,2673020000.0
2007-08-13 11:00:00,77.786,77.809,77.681,77.757,2811180000.0
2007-08-13 11:30:00,77.743,77.785,77.357,77.405,2255050000.0
2007-08-13 12:00:00,77.406,77.494,77.303,77.412,3012690000.0
2007-08-13 12:30:00,77.428,77.473,77.405,77.463,2337120000.0
2007-08-13 13:00:00,77.467,77.76,77.454,77.65,2895180000.0
2007-08-13 13:30:00,77.646,77.7,77.589,77.627,2160850000.0
2007-08-13 14:00:00,77.645,77.798,77.614,77.731,2457840000.0
2007-08-13 14:30:00,77.711,77.86,77.708,77.839,2133280000.0
2007-08-13 15:00:00,77.831,77.953,77.818,77.827,2560430000.0
2007-08-13 15:30:00,77.836,77.907,77.681,77.738,1678270000.0
2007-08-13 16:00:00,77.73,77.899,77.723,77.874,2114940000.0
2007-08-13 16:30:00,77.873,77.909,77.75,77.773,2472840000.0
2007-08-13 17:00:00,77.778,77.834,77.673,77.826,2772400000.0
2007-08-13 17:30:00,77.807,77.948,77.807,77.908,2760350000.0
2007-08-13 18:00:00,77.924,77.937,77.854,77.879,2788090000.0
2007-08-13 18:30:00,77.851,77.907,77.792,77.862,2687090000.0
2007-08-13 19:00:00,77.869,77.94,77.737,77.806,2440380000.0
2007-08-13 19:30:00,77.808,77.854,77.742,77.838,2127220000.0
2007-08-13 20:00:00,77.813,77.932,77.793,77.905,2192720000.0
2007-08-13 20:30:00,77.909,77.937,77.859,77.9,2753340000.0
2007-08-13 21:00:00,77.906,77.93,77.812,77.853,3075190000.0
2007-08-13 21:30:00,77.862,77.918,77.771,77.785,3401010000.0
2007-08-13 22:00:00,77.783,77.857,77.767,77.834,2739240000.0
2007-08-13 22:30:00,77.829,77.86,77.721,77.775,3446770000.0
2007-08-13 23:00:00,77.768,77.838,77.723,77.759,2459030000.0
2007-08-13 23:30:00,77.763,77.78,77.63,77.704,3319860000.0
2007-08-14 00:00:00,77.702,77.776,77.701,77.761,2739230000.0
2007-08-14 00:30:00,77.73,77.819,77.726,77.758,3348980000.0
2007-08-14 01:00:00,77.748,77.812,77.722,77.731,3039560000.0
2007-08-14 01:30:00,77.723,77.799,77.72,77.762,2778970000.0
2007-08-14 02:00:00,77.718,77.74,77.53,77.536,2627300000.0
2007-08-14 02:30:00,77.528,77.557,77.41,77.434,3099500000.0
2007-08-14 03:00:00,77.443,77.474,77.327,77.424,3015120000.0
2007-08-14 03:30:00,77.41,77.447,77.324,77.34,2713290000.0
2007-08-14 04:00:00,77.33,77.443,77.313,77.403,2374960000.0
2007-08-14 04:30:00,77.392,77.449,77.386,77.395,2229590000.0
2007-08-14 05:00:00,77.461,77.58,77.414,77.548,2982030000.0
2007-08-14 05:30:00,77.571,77.583,77.454,77.515,2720290000.0
2007-08-14 06:00:00,77.529,77.53,77.414,77.433,2700230000.0
2007-08-14 06:30:00,77.422,77.486,77.404,77.459,2115990000.0
2007-08-14 07:00:00,77.435,77.481,77.395,77.414,1808550000.0
2007-08-14 07:30:00,77.396,77.472,77.316,77.356,1758180000.0
2007-08-14 08:00:00,77.354,77.463,77.348,77.398,2357020000.0
2007-08-14 08:30:00,77.391,77.453,77.328,77.357,2214690000.0
2007-08-14 09:00:00,77.343,77.448,77.277,77.399,2178350000.0
2007-08-14 09:30:00,77.417,77.464,77.359,77.405,2293290000.0
2007-08-14 10:00:00,77.399,77.572,77.352,77.544,2640780000.0
2007-08-14 10:30:00,77.527,77.733,77.484,77.697,2544150000.0
2007-08-14 11:00:00,77.714,77.737,77.619,77.658,2973510000.0
2007-08-14 11:30:00,77.669,77.741,77.609,77.684,2652380000.0
2007-08-14 12:00:00,77.691,77.821,77.688,77.711,2741690000.0
2007-08-14 12:30:00,77.726,77.751,77.657,77.725,2360570000.0
2007-08-14 13:00:00,77.722,77.801,77.692,77.728,1913640000.0
2007-08-14 13:30:00,77.732,77.732,77.659,77.705,1995780000.0
2007-08-14 14:00:00,77.68,77.753,77.654,77.712,2474540000.0
2007-08-14 14:30:00,77.733,77.808,77.714,77.787,2112630000.0
2007-08-14 15:00:00,77.768,77.818,77.732,77.748,2397370000.0
2007-08-14 15:30:00,77.76,77.802,77.611,77.649,2235690000.0
2007-08-14 16:00:00,77.628,77.665,77.436,77.495,2731750000.0
2007-08-14 16:30:00,77.474,77.542,77.398,77.402,2104380000.0
2007-08-14 17:00:00,77.414,77.419,77.271,77.375,1723530000.0
2007-08-14 17:30:00,77.391,77.59,77.366,77.56,2552160000.0
2007-08-14 18:00:00,77.585,77.593,77.494,77.506,2093020000.0
2007-08-14 18:30:00,77.517,77.533,77.415,77.447,2461620000.0
2007-08-14 19:00:00,77.44,77.483,77.353,77.363,2244340000.0
2007-08-14 19:30:00,77.379,77.423,77.059,77.092,2901130000.0
2007-08-14 20:00:00,77.082,77.142,77.006,77.095,2673750000.0
2007-08-14 20:30:00,77.058,77.079,76.93,77.021,2815130000.0
2007-08-14 21:00:00,76.988,77.139,76.988,77.053,2646540000.0
2007-08-14 21:30:00,77.047,77.06,76.912,76.967,2567690000.0
2007-08-14 22:00:00,76.977,76.997,76.862,76.888,2539550000.0
2007-08-14 22:30:00,76.895,76.938,76.854,76.858,1952270000.0
2007-08-14 23:00:00,76.849,76.907,76.837,76.849,1315790000.0
2007-08-14 23:30:00,76.858,76.904,76.846,76.878,2099330000.0
2007-08-15 00:00:00,76.869,76.918,76.849,76.849,1763590000.0
2007-08-15 00:30:00,76.839,76.868,76.721,76.776,2390880000.0
2007-08-15 01:00:00,76.771,76.812,76.721,76.761,1995860000.0
2007-08-15 01:30:00,76.769,76.89,76.76,76.861,2521210000.0
2007-08-15 02:00:00,76.865,76.961,76.797,76.806,2861860000.0
2007-08-15 02:30:00,76.817,76.836,76.705,76.756,3385840000.0
2007-08-15 03:00:00,76.771,76.861,76.618,76.642,2921520000.0
2007-08-15 03:30:00,76.662,76.681,76.577,76.637,2979170000.0
2007-08-15 04:00:00,76.604,76.708,76.589,76.674,2299870000.0
2007-08-15 04:30:00,76.661,76.733,76.619,76.647,3060100000.0
2007-08-15 05:00:00,76.628,76.681,76.589,76.59,2921480000.0
2007-08-15 05:30:00,76.594,76.624,76.495,76.51,2828650000.0
2007-08-15 06:00:00,76.5,76.583,76.273,76.297,2904960000.0
2007-08-15 06:30:00,76.329,76.504,76.3,76.42,2796550000.0
2007-08-15 07:00:00,76.423,76.495,76.353,76.4,1819380000.0
2007-08-15 07:30:00,76.412,76.481,76.382,76.423,1804250000.0
2007-08-15 08:00:00,76.415,76.415,76.035,76.105,2429700000.0
2007-08-15 08:30:00,76.118,76.218,76.056,76.153,2200010000.0
2007-08-15 09:00:00,76.141,76.283,76.12,76.256,2206440000.0
2007-08-15 09:30:00,76.276,76.432,76.234,76.372,2318010000.0
2007-08-15 10:00:00,76.386,76.421,76.277,76.388,2691770000.0
2007-08-15 10:30:00,76.406,76.432,76.279,76.286,2528670000.0
2007-08-15 11:00:00,76.275,76.304,76.193,76.231,2994460000.0
2007-08-15 11:30:00,76.254,76.337,76.195,76.233,2630440000.0
2007-08-15 12:00:00,76.264,76.266,76.173,76.223,2758290000.0
2007-08-15 12:30:00,76.195,76.28,76.182,76.203,2402290000.0
2007-08-15 13:00:00,76.227,76.29,76.147,76.197,1898330000.0
2007-08-15 13:30:00,76.206,76.281,76.132,76.186,2000240000.0
2007-08-15 14:00:00,76.165,76.247,76.115,76.164,2429120000.0
2007-08-15 14:30:00,76.173,76.283,76.041,76.041,2146590000.0
2007-08-15 15:00:00,76.105,76.328,76.058,76.248,2415380000.0
2007-08-15 15:30:00,76.281,76.575,76.111,76.446,2330590000.0
2007-08-15 16:00:00,76.42,76.669,76.294,76.637,2686430000.0
2007-08-15 16:30:00,76.647,76.647,76.413,76.496,2088750000.0
2007-08-15 17:00:00,76.525,76.562,76.408,76.524,1692070000.0
2007-08-15 17:30:00,76.518,76.632,76.407,76.463,2561000000.0
2007-08-15 18:00:00,76.444,76.528,76.397,76.484,2066060000.0
2007-08-15 18:30:00,76.452,76.588,76.419,76.516,2487330000.0
2007-08-15 19:00:00,76.521,76.534,76.44,76.494,2261900000.0
2007-08-15 19:30:00,76.526,76.67,76.498,76.616,2900230000.0
2007-08-15 20:00:00,76.607,76.617,76.429,76.449,2666690000.0
2007-08-15 20:30:00,76.459,76.471,76.216,76.216,2805800000.0
2007-08-15 21:00:00,76.248,76.261,76.1,76.1,2563380000.0
2007-08-15 21:30:00,76.091,76.163,75.983,75.994,2594990000.0
2007-08-15 22:00:00,76.007,76.157,76.001,76.097,2287620000.0
2007-08-15 22:30:00,76.102,76.126,75.927,75.936,2054810000.0
2007-08-15 23:00:00,75.955,75.969,75.835,75.85,1526570000.0
2007-08-15 23:30:00,75.856,75.889,75.72,75.72,2537180000.0
2007-08-16 00:00:00,75.707,75.791,75.697,75.725,2036550000.0
2007-08-16 00:30:00,75.756,75.818,75.723,75.745,1900850000.0
2007-08-16 01:00:00,75.742,75.81,75.732,75.751,1830480000.0
2007-08-16 01:30:00,75.758,75.787,75.69,75.731,2694390000.0
2007-08-16 02:00:00,75.749,75.939,75.733,75.904,2908190000.0
2007-08-16 02:30:00,75.903,76.061,75.902,75.913,3385190000.0
2007-08-16 03:00:00,75.92,76.055,75.857,75.971,2970180000.0
2007-08-16 03:30:00,75.984,76.006,75.827,75.872,2903620000.0
2007-08-16 04:00:00,75.869,75.894,75.738,75.807,2505810000.0
2007-08-16 04:30:00,75.768,75.815,75.748,75.78,3089980000.0
2007-08-16 05:00:00,75.786,75.802,75.434,75.522,2541620000.0
2007-08-16 05:30:00,75.545,75.586,75.164,75.254,2645380000.0
2007-08-16 06:00:00,75.268,75.359,75.169,75.242,2738180000.0
2007-08-16 06:30:00,75.233,75.538,75.233,75.345,2662870000.0
2007-08-16 07:00:00,75.332,75.421,75.28,75.285,2074190000.0
2007-08-16 07:30:00,75.278,75.457,75.253,75.417,1845940000.0
2007-08-16 08:00:00,75.43,75.459,75.288,75.321,2498650000.0
2007-08-16 08:30:00,75.308,75.343,75.213,75.283,2249670000.0
2007-08-16 09:00:00,75.256,75.442,75.22,75.387,2232710000.0
2007-08-16 09:30:00,75.386,75.647,75.378,75.537,2435050000.0
2007-08-16 10:00:00,75.532,75.564,75.31,75.363,2696340000.0
2007-08-16 10:30:00,75.371,75.43,75.243,75.266,2564870000.0
2007-08-16 11:00:00,75.262,75.336,75.226,75.269,3022420000.0
2007-08-16 11:30:00,75.22,75.298,75.034,75.109,2686660000.0
2007-08-16 12:00:00,75.108,75.179,74.668,74.707,2785510000.0
2007-08-16 12:30:00,74.654,74.699,73.625,74.164,2392650000.0
2007-08-16 13:00:00,74.15,74.369,74.016,74.019,659340000.0
2007-08-16 13:30:00,74.014,74.097,73.89,73.993,1654000000.0
2007-08-16 14:00:00,73.985,74.139,73.892,74.138,2458630000.0
2007-08-16 14:30:00,74.104,74.537,74.093,74.335,2151510000.0
2007-08-16 15:00:00,74.316,74.48,74.282,74.37,2420490000.0
2007-08-16 15:30:00,74.358,74.634,74.212,74.55,2285540000.0
2007-08-16 16:00:00,74.526,74.572,74.148,74.173,2731020000.0
2007-08-16 16:30:00,74.171,74.519,74.143,74.376,2102630000.0
2007-08-16 17:00:00,74.388,74.533,74.35,74.482,1681720000.0
2007-08-16 17:30:00,74.5,74.528,74.185,74.238,2568190000.0
2007-08-16 18:00:00,74.258,74.258,73.476,73.672,2108820000.0
2007-08-16 18:30:00,73.656,73.707,72.738,72.8,2477050000.0
2007-08-16 19:00:00,72.827,73.444,72.742,73.235,2260990000.0
2007-08-16 19:30:00,73.224,73.515,73.046,73.39,1680110000.0
2007-08-16 20:30:00,73.447,73.635,73.447,73.577,468780000.0
2007-08-16 21:00:00,73.557,73.595,73.175,73.421,2634240000.0
2007-08-16 21:30:00,73.423,74.078,73.423,74.065,2748220000.0
2007-08-16 22:00:00,74.085,74.648,74.085,74.46,2466330000.0
2007-08-16 22:30:00,74.462,74.483,74.118,74.171,2063790000.0
2007-08-16 23:00:00,74.177,74.48,74.15,74.477,1658190000.0
2007-08-16 23:30:00,74.506,74.733,74.462,74.556,2519590000.0
2007-08-17 00:00:00,74.553,74.673,74.511,74.527,2141580000.0
2007-08-17 00:30:00,74.546,74.584,74.279,74.306,2343390000.0
2007-08-17 01:00:00,74.329,74.331,73.909,74.049,1632330000.0
2007-08-17 01:30:00,74.087,74.088,73.976,73.995,1025850000.0
2007-08-17 02:00:00,74.025,74.237,73.976,74.173,1761130000.0
2007-08-17 02:30:00,74.052,74.075,73.973,73.984,1270750000.0
2007-08-17 03:00:00,74.033,74.059,73.504,73.509,1949150000.0
2007-08-17 03:30:00,73.567,73.86,73.556,73.855,1668070000.0
2007-08-17 04:00:00,73.856,73.901,73.753,73.769,1603590000.0
2007-08-17 04:30:00,73.747,73.748,73.571,73.615,2075700000.0
2007-08-17 05:00:00,73.599,73.651,73.397,73.459,3265830000.0
2007-08-17 05:30:00,73.468,73.524,73.32,73.354,2902040000.0
2007-08-17 06:00:00,73.364,73.381,72.736,72.924,2671270000.0
2007-08-17 06:30:00,72.923,72.939,72.771,72.839,2566790000.0
2007-08-17 07:00:00,72.844,73.187,72.819,72.973,2011080000.0
2007-08-17 07:30:00,72.962,73.075,72.851,72.946,1777070000.0
2007-08-17 08:00:00,72.967,73.1,72.915,73.034,2441640000.0
2007-08-17 08:30:00,73.064,73.082,72.91,72.928,2107750000.0
2007-08-17 09:00:00,72.875,72.92,72.295,72.883,2182630000.0
2007-08-17 09:30:00,72.879,73.483,72.867,73.2,2359710000.0
2007-08-17 10:00:00,73.276,73.725,73.215,73.595,2640190000.0
2007-08-17 10:30:00,73.604,74.122,73.547,74.082,2511240000.0
2007-08-17 11:00:00,74.075,74.105,73.451,73.478,3014220000.0
2007-08-17 11:30:00,73.489,73.646,73.4,73.582,2614100000.0
2007-08-17 12:00:00,73.606,73.807,73.451,73.463,2685900000.0
2007-08-17 12:30:00,73.474,73.855,73.446,73.644,2343220000.0
2007-08-17 13:00:00,73.677,73.756,73.579,73.649,1853180000.0
2007-08-17 13:30:00,73.663,73.823,73.561,73.814,1997660000.0
2007-08-17 14:00:00,73.821,74.349,73.801,74.01,2446790000.0
2007-08-17 14:30:00,74.028,74.438,74.028,74.438,1091470000.0
2007-08-17 15:00:00,74.485,74.879,74.485,74.857,576760000.0
2007-08-17 15:30:00,74.877,75.084,74.426,74.429,1217680000.0
2007-08-17 16:00:00,74.326,74.648,74.316,74.466,971320000.0
2007-08-17 16:30:00,74.446,74.446,74.03,74.298,749840000.0
2007-08-17 17:00:00,74.336,74.336,74.147,74.25,710090000.0
2007-08-17 17:30:00,74.264,74.419,74.258,74.301,2577160000.0
2007-08-17 18:00:00,74.313,74.631,74.256,74.581,2097220000.0
2007-08-17 18:30:00,74.606,74.759,74.578,74.677,2455180000.0
2007-08-17 19:00:00,74.704,74.859,74.643,74.657,2187490000.0
2007-08-17 19:30:00,74.675,74.792,74.597,74.69,2900420000.0
2007-08-17 20:00:00,74.701,74.701,74.495,74.497,2719640000.0
2007-08-17 20:30:00,74.52,74.579,74.409,74.536,2832580000.0
2007-08-17 21:00:00,74.501,74.895,74.482,74.693,2581680000.0
2007-08-17 21:30:00,74.736,74.843,74.616,74.665,2604500000.0
2007-08-17 22:00:00,74.694,74.774,74.665,74.713,2344920000.0
2007-08-17 22:30:00,74.743,74.826,74.699,74.773,2100480000.0
2007-08-20 02:00:00,74.664,74.823,74.579,74.811,2930540000.0
2007-08-20 02:30:00,74.804,74.88,74.706,74.85,2150010000.0
2007-08-20 03:00:00,74.879,75.001,74.825,74.887,2382560000.0
2007-08-20 03:30:00,74.872,74.933,74.838,74.905,2147000000.0
2007-08-20 04:00:00,74.945,74.946,74.724,74.759,2555230000.0
2007-08-20 04:30:00,74.79,74.945,74.761,74.929,1635220000.0
2007-08-20 05:00:00,74.965,74.965,74.836,74.89,2124390000.0
2007-08-20 05:30:00,74.902,74.926,74.802,74.909,2454610000.0
2007-08-20 06:00:00,74.92,74.952,74.822,74.883,2746470000.0
2007-08-20 06:30:00,74.899,75.137,74.898,75.068,2655010000.0
2007-08-20 07:00:00,75.115,75.187,75.057,75.102,2817100000.0
2007-08-20 07:30:00,75.104,75.147,75.046,75.067,2677340000.0
2007-08-20 08:00:00,75.097,75.253,75.055,75.19,2916430000.0
2007-08-20 08:30:00,75.219,75.321,75.109,75.207,2237520000.0
2007-08-20 09:00:00,75.215,75.366,75.119,75.348,2480930000.0
2007-08-20 09:30:00,75.302,75.657,75.298,75.577,2115030000.0
2007-08-20 10:00:00,75.591,75.73,75.536,75.552,2598670000.0
2007-08-20 10:30:00,75.562,75.613,75.464,75.549,1710460000.0
2007-08-20 11:00:00,75.581,75.665,75.527,75.612,2110910000.0
2007-08-20 11:30:00,75.614,75.668,75.562,75.576,2736200000.0
2007-08-20 12:00:00,75.568,75.616,75.4,75.461,2323380000.0
2007-08-20 12:30:00,75.441,75.483,75.255,75.255,2407430000.0
2007-08-20 13:00:00,75.277,75.372,75.248,75.366,2140290000.0
2007-08-20 13:30:00,75.345,75.405,75.211,75.324,2474040000.0
2007-08-20 14:00:00,75.344,75.348,75.244,75.318,2006430000.0
2007-08-20 14:30:00,75.315,75.356,75.242,75.31,1902560000.0
2007-08-20 15:00:00,75.335,75.376,75.205,75.242,2356690000.0
2007-08-20 15:30:00,75.24,75.298,74.897,75.026,2724810000.0
2007-08-20 16:00:00,75.019,75.227,74.99,75.124,2620350000.0
2007-08-20 16:30:00,75.106,75.142,74.981,75.12,2979660000.0
2007-08-20 17:00:00,75.132,75.166,75.054,75.088,2508870000.0
2007-08-20 17:30:00,75.076,75.13,74.921,74.94,2606660000.0
2007-08-20 18:00:00,74.911,74.997,74.687,74.835,2345070000.0
2007-08-20 18:30:00,74.837,74.931,74.743,74.772,2153350000.0
2007-08-20 19:00:00,74.788,74.845,74.537,74.598,2220790000.0
2007-08-20 19:30:00,74.644,74.831,74.556,74.79,2495140000.0
2007-08-20 20:00:00,74.792,75.076,74.763,75.045,1808020000.0
2007-08-20 20:30:00,75.034,75.164,74.993,75.1,1987050000.0
2007-08-20 21:00:00,75.118,75.369,75.104,75.328,2491310000.0
2007-08-20 21:30:00,75.353,75.353,75.153,75.2,2659630000.0
2007-08-20 22:00:00,75.198,75.227,75.111,75.128,3078810000.0
2007-08-20 22:30:00,75.151,75.151,75.025,75.075,3123010000.0
2007-08-20 23:00:00,75.094,75.15,75.075,75.148,3154700000.0
2007-08-20 23:30:00,75.179,75.188,75.064,75.066,2339430000.0
2007-08-21 00:00:00,75.096,75.135,75.036,75.134,2988360000.0
2007-08-21 00:30:00,75.152,75.235,75.103,75.103,2968430000.0
2007-08-21 01:00:00,75.123,75.139,74.956,75.056,3157990000.0
2007-08-21 01:30:00,75.079,75.146,75.005,75.048,2851770000.0
2007-08-21 02:00:00,75.029,75.132,74.989,75.088,2920040000.0
2007-08-21 02:30:00,75.099,75.121,74.99,75.075,3007450000.0
2007-08-21 03:00:00,75.098,75.223,75.039,75.192,3090080000.0
2007-08-21 03:30:00,75.201,75.459,75.193,75.401,3287750000.0
2007-08-21 04:00:00,75.426,75.535,75.362,75.416,3382570000.0
2007-08-21 04:30:00,75.372,75.45,75.287,75.347,3060540000.0
2007-08-21 05:00:00,75.394,75.426,75.349,75.371,2959370000.0
2007-08-21 05:30:00,75.422,75.463,75.346,75.423,2797870000.0
2007-08-21 06:00:00,75.407,75.424,75.283,75.292,2986820000.0
2007-08-21 06:30:00,75.331,75.331,75.223,75.28,3351760000.0
2007-08-21 07:00:00,75.331,75.36,75.275,75.293,2795140000.0
2007-08-21 07:30:00,75.324,75.363,75.198,75.212,3139560000.0
2007-08-21 08:00:00,75.2,75.229,75.063,75.097,2910960000.0
2007-08-21 08:30:00,75.11,75.11,74.887,74.929,2950060000.0
2007-08-21 09:00:00,74.946,75.084,74.724,74.774,2661730000.0
2007-08-21 09:30:00,74.797,74.822,74.547,74.721,2967950000.0
2007-08-21 10:00:00,74.748,74.857,74.671,74.718,2463410000.0
2007-08-21 10:30:00,74.745,74.914,74.698,74.714,2608260000.0
2007-08-21 11:00:00,74.719,74.814,74.702,74.743,2463620000.0
2007-08-21 11:30:00,74.772,74.887,74.691,74.693,2576980000.0
2007-08-21 12:00:00,74.691,74.87,74.679,74.836,2775950000.0
2007-08-21 12:30:00,74.848,75.003,74.828,74.913,3018880000.0
2007-08-21 13:00:00,74.93,75.134,74.93,75.083,3069020000.0
2007-08-21 13:30:00,75.069,75.155,75.028,75.126,3312800000.0
2007-08-21 14:00:00,75.19,75.19,74.851,74.876,2798660000.0
2007-08-21 14:30:00,74.886,74.955,74.595,74.627,2965230000.0
2007-08-21 15:00:00,74.643,74.76,74.61,74.685,2573810000.0
2007-08-21 15:30:00,74.679,74.843,74.587,74.643,3089460000.0
2007-08-21 16:00:00,74.635,74.674,74.534,74.569,3105770000.0
2007-08-21 16:30:00,74.58,74.647,74.399,74.445,2839500000.0
2007-08-21 17:00:00,74.465,74.539,74.405,74.494,2969300000.0
2007-08-21 17:30:00,74.507,74.668,74.418,74.634,2934060000.0
2007-08-21 18:00:00,74.645,74.69,74.58,74.63,2937540000.0
2007-08-21 18:30:00,74.64,74.714,74.415,74.497,2999050000.0
2007-08-21 19:00:00,74.508,74.63,74.479,74.585,3179470000.0
2007-08-21 19:30:00,74.581,74.654,74.553,74.553,2867070000.0
2007-08-21 20:00:00,74.584,74.612,74.49,74.503,2428920000.0
2007-08-21 20:30:00,74.533,74.633,74.457,74.633,2465160000.0
2007-08-21 21:00:00,74.636,74.696,74.545,74.552,2804200000.0
2007-08-21 21:30:00,74.562,74.67,74.558,74.584,2640520000.0
2007-08-21 22:00:00,74.616,74.626,74.562,74.59,2143610000.0
2007-08-21 22:30:00,74.622,74.686,74.584,74.619,1530770000.0
2007-08-21 23:00:00,74.665,74.674,74.574,74.589,1384860000.0
2007-08-21 23:30:00,74.614,74.614,74.53,74.547,1998090000.0
2007-08-22 00:00:00,74.576,74.595,74.487,74.492,1776490000.0
2007-08-22 00:30:00,74.523,74.523,74.318,74.438,2073650000.0
2007-08-22 01:00:00,74.431,74.556,74.4,74.513,1581480000.0
2007-08-22 01:30:00,74.547,74.62,74.508,74.607,2529780000.0
2007-08-22 02:00:00,74.637,74.641,74.557,74.637,2942080000.0
2007-08-22 02:30:00,74.665,74.686,74.599,74.621,2795120000.0
2007-08-22 03:00:00,74.644,74.655,74.539,74.587,1437160000.0
2007-08-22 03:30:00,74.586,74.667,74.559,74.64,1071120000.0
2007-08-22 04:00:00,74.637,74.666,74.594,74.618,3018320000.0
2007-08-22 04:30:00,74.634,74.661,74.549,74.567,2993150000.0
2007-08-22 05:00:00,74.603,74.644,74.561,74.631,2837140000.0
2007-08-22 05:30:00,74.625,74.756,74.607,74.741,2874980000.0
2007-08-22 06:00:00,74.748,74.799,74.704,74.724,2891440000.0
2007-08-22 06:30:00,74.764,74.772,74.675,74.755,2868290000.0
2007-08-22 07:00:00,74.789,74.823,74.75,74.783,3110360000.0
2007-08-22 07:30:00,74.827,74.836,74.755,74.772,3037970000.0
2007-08-22 08:00:00,74.785,75.057,74.773,75.018,3122830000.0
2007-08-22 08:30:00,75.033,75.285,75.001,75.229,3044080000.0
2007-08-22 09:00:00,75.198,75.231,75.069,75.093,2851470000.0
2007-08-22 09:30:00,75.131,75.143,75.023,75.104,2732140000.0
2007-08-22 10:00:00,75.104,75.273,75.043,75.238,2310910000.0
2007-08-22 10:30:00,75.211,75.275,75.15,75.173,2495570000.0
2007-08-22 11:00:00,75.198,75.222,75.108,75.165,2287250000.0
2007-08-22 11:30:00,75.208,75.217,75.125,75.182,2312190000.0
2007-08-22 12:00:00,75.175,75.27,75.137,75.194,2498890000.0
2007-08-22 12:30:00,75.216,75.353,75.185,75.316,3060160000.0
2007-08-22 13:00:00,75.343,75.425,75.274,75.34,3116950000.0
2007-08-22 13:30:00,75.358,75.433,75.307,75.308,3265590000.0
2007-08-22 14:00:00,75.321,75.413,75.242,75.329,2885260000.0
2007-08-22 14:30:00,75.352,75.454,75.304,75.326,3011810000.0
2007-08-22 15:00:00,75.305,75.398,75.275,75.358,2553990000.0
2007-08-22 15:30:00,75.409,75.489,75.322,75.38,3018370000.0
2007-08-22 16:00:00,75.387,75.387,75.236,75.265,3042810000.0
2007-08-22 16:30:00,75.259,75.451,75.116,75.405,2783560000.0
2007-08-22 17:00:00,75.404,75.424,75.218,75.288,2866080000.0
2007-08-22 17:30:00,75.294,75.351,75.243,75.283,2893210000.0
2007-08-22 18:00:00,75.268,75.316,75.158,75.191,2898250000.0
2007-08-22 18:30:00,75.194,75.274,75.135,75.242,2982410000.0
2007-08-22 19:00:00,75.249,75.265,75.16,75.233,3115630000.0
2007-08-22 19:30:00,75.243,75.392,75.2,75.347,3075720000.0
2007-08-22 20:00:00,75.37,75.37,75.209,75.234,2774440000.0
2007-08-22 20:30:00,75.241,75.375,75.196,75.321,2605240000.0
2007-08-22 21:00:00,75.324,75.423,75.266,75.351,2836270000.0
2007-08-22 21:30:00,75.378,75.453,75.35,75.367,2591360000.0
2007-08-22 22:00:00,75.387,75.582,75.356,75.489,2334670000.0
2007-08-22 22:30:00,75.543,75.643,75.458,75.575,1869640000.0
2007-08-22 23:00:00,75.629,75.643,75.572,75.591,1482320000.0
2007-08-22 23:30:00,75.625,75.625,75.507,75.576,1873440000.0
2007-08-23 00:00:00,75.593,75.72,75.537,75.7,1957010000.0
2007-08-23 00:30:00,75.729,75.775,75.681,75.761,1961190000.0
2007-08-23 01:00:00,75.753,76.0,75.739,75.976,1951240000.0
2007-08-23 01:30:00,76.014,76.014,75.877,75.935,2876620000.0
2007-08-23 02:00:00,75.939,76.083,75.882,76.046,3085690000.0
2007-08-23 02:30:00,76.086,76.193,76.041,76.128,2929990000.0
2007-08-23 03:00:00,76.151,76.172,76.016,76.05,3133630000.0
2007-08-23 03:30:00,76.044,76.1,75.973,76.025,2793570000.0
2007-08-23 04:00:00,76.054,76.079,76.0,76.065,3326060000.0
2007-08-23 04:30:00,76.073,76.132,76.005,76.1,2769250000.0
2007-08-23 05:00:00,76.132,76.137,76.059,76.075,2981290000.0
2007-08-23 05:30:00,76.111,76.111,75.979,76.038,2909340000.0
2007-08-23 06:00:00,76.036,76.092,76.004,76.07,3025540000.0
2007-08-23 06:30:00,76.043,76.101,75.986,76.016,2980110000.0
2007-08-23 07:00:00,76.015,76.015,75.802,75.817,2863080000.0
2007-08-23 07:30:00,75.875,76.03,75.837,76.01,3251920000.0
2007-08-23 08:00:00,76.016,76.102,75.945,75.96,2919880000.0
2007-08-23 08:30:00,75.949,76.008,75.881,75.933,2905230000.0
2007-08-23 09:00:00,75.96,76.024,75.876,76.0,2658510000.0
2007-08-23 09:30:00,76.028,76.088,75.979,76.051,2934710000.0
2007-08-23 10:00:00,76.082,76.124,76.039,76.046,2458660000.0
2007-08-23 10:30:00,76.046,76.11,76.005,76.034,2666790000.0
2007-08-23 11:00:00,76.051,76.375,76.003,76.375,2455240000.0
2007-08-23 11:30:00,76.349,76.74,76.345,76.7,2626350000.0
2007-08-23 12:00:00,76.674,76.937,76.639,76.866,2728730000.0
2007-08-23 12:30:00,76.896,76.968,76.62,76.679,3042660000.0
2007-08-23 13:00:00,76.704,76.777,76.647,76.701,3057020000.0
2007-08-23 13:30:00,76.723,76.822,76.591,76.642,3258210000.0
2007-08-23 14:00:00,76.632,76.649,76.454,76.565,2789260000.0
2007-08-23 14:30:00,76.583,76.583,76.331,76.444,2959470000.0
2007-08-23 15:00:00,76.44,76.474,76.331,76.331,2608770000.0
2007-08-23 15:30:00,76.348,76.391,76.119,76.207,3077420000.0
2007-08-23 16:00:00,76.211,76.337,76.138,76.166,3072240000.0
2007-08-23 16:30:00,76.173,76.329,76.135,76.261,2817670000.0
2007-08-23 17:00:00,76.278,76.292,76.116,76.124,2901220000.0
2007-08-23 17:30:00,76.144,76.144,75.869,75.888,2840770000.0
2007-08-23 18:00:00,75.874,76.031,75.793,75.942,2916820000.0
2007-08-23 18:30:00,75.982,76.009,75.775,75.814,3009000000.0
2007-08-23 19:00:00,75.852,75.981,75.808,75.871,3124980000.0
2007-08-23 19:30:00,75.883,76.116,75.883,76.1,3080090000.0
2007-08-23 20:00:00,76.113,76.349,76.064,76.318,2766480000.0
2007-08-23 20:30:00,76.357,76.357,76.12,76.128,2651750000.0
2007-08-23 21:00:00,76.13,76.307,76.071,76.209,3108270000.0
2007-08-23 21:30:00,76.23,76.316,76.13,76.276,2700940000.0
2007-08-23 22:00:00,76.309,76.485,76.267,76.391,2232270000.0
2007-08-23 22:30:00,76.425,76.43,76.319,76.363,1705490000.0
2007-08-23 23:00:00,76.359,76.573,76.3,76.506,1493110000.0
2007-08-23 23:30:00,76.533,76.553,76.418,76.457,2141160000.0
2007-08-24 00:00:00,76.483,76.483,76.295,76.31,1348490000.0
2007-08-24 00:30:00,76.336,76.336,76.171,76.217,1932040000.0
2007-08-24 01:00:00,76.24,76.303,76.067,76.257,1847050000.0
2007-08-24 01:30:00,76.279,76.279,76.131,76.194,2848020000.0
2007-08-24 02:00:00,76.215,76.324,76.181,76.275,2953230000.0
2007-08-24 02:30:00,76.313,76.342,76.243,76.27,3011850000.0
2007-08-24 03:00:00,76.311,76.311,76.184,76.244,3122920000.0
2007-08-24 03:30:00,76.283,76.338,76.213,76.27,2853010000.0
2007-08-24 04:00:00,76.284,76.309,76.172,76.253,3384920000.0
2007-08-24 04:30:00,76.293,76.379,76.236,76.364,2796070000.0
2007-08-24 05:00:00,76.375,76.383,76.254,76.285,3126250000.0
2007-08-24 05:30:00,76.299,76.303,76.143,76.203,2694470000.0
2007-08-24 06:00:00,76.22,76.22,76.06,76.113,2978370000.0
2007-08-24 06:30:00,76.162,76.214,76.096,76.108,3197830000.0
2007-08-24 07:00:00,76.15,76.203,76.105,76.173,2724850000.0
2007-08-24 07:30:00,76.207,76.216,75.996,75.996,3313910000.0
2007-08-24 08:00:00,76.003,76.073,75.957,75.991,2948610000.0
2007-08-24 08:30:00,75.991,75.991,75.634,75.719,3139520000.0
2007-08-24 09:00:00,75.751,76.016,75.721,75.984,2806360000.0
2007-08-24 09:30:00,76.017,76.244,75.994,76.145,2826580000.0
2007-08-24 10:00:00,76.142,76.157,75.964,75.997,2292270000.0
2007-08-24 10:30:00,76.013,76.231,75.975,76.142,2515670000.0
2007-08-24 11:00:00,76.123,76.144,75.944,75.977,2172220000.0
2007-08-24 11:30:00,76.029,76.075,75.96,75.96,2474490000.0
2007-08-24 12:00:00,75.987,76.007,75.741,75.796,2681070000.0
2007-08-24 12:30:00,75.778,75.986,75.755,75.964,3045610000.0
2007-08-24 13:00:00,76.012,76.067,75.831,75.923,3001250000.0
2007-08-24 13:30:00,75.919,76.012,75.89,75.954,3227040000.0
2007-08-24 14:00:00,75.958,76.032,75.928,75.983,2794040000.0
2007-08-24 14:30:00,75.951,76.27,75.951,76.089,2982370000.0
2007-08-24 15:00:00,76.131,76.131,75.947,75.979,2614610000.0
2007-08-24 15:30:00,75.982,76.057,75.927,75.935,3041390000.0
2007-08-24 16:00:00,75.978,76.323,75.978,76.18,3079920000.0
2007-08-24 16:30:00,76.218,76.255,76.053,76.133,2815330000.0
2007-08-24 17:00:00,76.152,76.2,76.055,76.095,2914090000.0
2007-08-24 17:30:00,76.113,76.29,76.07,76.29,2843530000.0
2007-08-24 18:00:00,76.294,76.401,76.208,76.305,2922590000.0
2007-08-24 18:30:00,76.333,76.357,76.248,76.289,2856240000.0
2007-08-24 19:00:00,76.297,76.33,76.238,76.307,3283980000.0
2007-08-24 19:30:00,76.333,76.333,76.22,76.313,2895300000.0
2007-08-24 20:00:00,76.324,76.36,76.19,76.306,2379700000.0
2007-08-24 20:30:00,76.306,76.402,76.201,76.386,2383200000.0
2007-08-24 21:00:00,76.386,76.422,76.348,76.376,2391180000.0
2007-08-24 21:30:00,76.394,76.52,76.388,76.507,2615330000.0
2007-08-24 22:00:00,76.525,76.528,76.459,76.505,2254390000.0
2007-08-24 22:30:00,76.533,76.56,76.471,76.518,1554500000.0
2007-08-27 02:00:00,76.702,76.785,76.631,76.757,2973140000.0
2007-08-27 02:30:00,76.783,76.783,76.648,76.665,2037680000.0
2007-08-27 03:00:00,76.699,76.728,76.567,76.569,2159970000.0
2007-08-27 03:30:00,76.603,76.615,76.422,76.468,2051600000.0
2007-08-27 04:00:00,76.48,76.587,76.446,76.526,2475290000.0
2007-08-27 04:30:00,76.548,76.57,76.45,76.477,1495070000.0
2007-08-27 05:00:00,76.506,76.506,76.377,76.477,1923630000.0
2007-08-27 05:30:00,76.531,76.531,76.394,76.407,2327590000.0
2007-08-27 06:00:00,76.431,76.461,76.357,76.429,2626400000.0
2007-08-27 06:30:00,76.46,76.492,76.352,76.393,2908890000.0
2007-08-27 07:00:00,76.42,76.504,76.394,76.444,2390980000.0
2007-08-27 07:30:00,76.473,76.546,76.41,76.546,2454830000.0
2007-08-27 08:00:00,76.533,76.536,76.422,76.448,3099180000.0
2007-08-27 08:30:00,76.445,76.506,76.405,76.425,3259130000.0
2007-08-27 09:00:00,76.472,76.532,76.44,76.468,3188370000.0
2007-08-27 09:30:00,76.496,76.514,76.356,76.37,2910020000.0
2007-08-27 10:00:00,76.4,76.489,76.337,76.419,2774160000.0
2007-08-27 10:30:00,76.456,76.493,76.4,76.44,2852750000.0
2007-08-27 11:00:00,76.47,76.517,76.42,76.455,2938950000.0
2007-08-27 11:30:00,76.499,76.499,76.399,76.473,3062240000.0
2007-08-27 12:00:00,76.484,76.549,76.46,76.463,2860370000.0
2007-08-27 12:30:00,76.499,76.499,76.389,76.419,2540010000.0
2007-08-27 13:00:00,76.447,76.518,76.416,76.463,3183820000.0
2007-08-27 13:30:00,76.479,76.486,76.395,76.413,2990330000.0
2007-08-27 14:00:00,76.438,76.438,76.227,76.275,3336190000.0
2007-08-27 14:30:00,76.291,76.313,76.247,76.297,3128680000.0
2007-08-27 15:00:00,76.278,76.362,76.258,76.298,2880070000.0
2007-08-27 15:30:00,76.319,76.328,76.16,76.288,2406340000.0
2007-08-27 16:00:00,76.325,76.391,76.281,76.3,2336900000.0
2007-08-27 16:30:00,76.331,76.422,76.267,76.346,2207150000.0
2007-08-27 17:00:00,76.374,76.374,76.23,76.272,2367810000.0
2007-08-27 17:30:00,76.248,76.356,76.217,76.312,2250100000.0
2007-08-27 18:00:00,76.336,76.371,76.267,76.328,3185540000.0
2007-08-27 18:30:00,76.365,76.371,76.273,76.318,2795530000.0
2007-08-27 19:00:00,76.347,76.382,76.287,76.319,3082210000.0
2007-08-27 19:30:00,76.316,76.34,76.265,76.282,3052990000.0
2007-08-27 20:00:00,76.299,76.35,76.261,76.319,3295480000.0
2007-08-27 20:30:00,76.346,76.419,76.322,76.347,3044300000.0
2007-08-27 21:00:00,76.356,76.391,76.271,76.291,3315560000.0
2007-08-27 21:30:00,76.324,76.372,76.259,76.266,3102740000.0
2007-08-27 22:00:00,76.295,76.296,76.192,76.192,2892910000.0
2007-08-27 22:30:00,76.214,76.214,76.106,76.108,3229540000.0
2007-08-27 23:00:00,76.142,76.148,75.937,75.988,3033250000.0
2007-08-27 23:30:00,76.014,76.057,75.968,75.985,3367870000.0
2007-08-28 00:00:00,75.999,76.032,75.92,75.92,3187360000.0
2007-08-28 00:30:00,75.937,75.938,75.75,75.872,3115940000.0
2007-08-28 01:00:00,75.921,75.935,75.851,75.899,3008690000.0
2007-08-28 01:30:00,75.92,75.952,75.843,75.892,3053010000.0
2007-08-28 02:00:00,75.946,75.956,75.864,75.875,2472890000.0
2007-08-28 02:30:00,75.889,75.94,75.761,75.831,3059520000.0
2007-08-28 03:00:00,75.858,75.96,75.794,75.954,2788700000.0
2007-08-28 03:30:00,75.978,76.036,75.909,75.934,2666430000.0
2007-08-28 04:00:00,75.953,75.978,75.879,75.924,2084790000.0
2007-08-28 04:30:00,75.948,75.971,75.906,75.932,2094530000.0
2007-08-28 05:00:00,75.965,75.977,75.874,75.887,2236240000.0
2007-08-28 05:30:00,75.896,75.91,75.726,75.825,2208660000.0
2007-08-28 06:00:00,75.802,75.857,75.685,75.685,2409970000.0
2007-08-28 06:30:00,75.692,75.799,75.674,75.793,2287700000.0
2007-08-28 07:00:00,75.798,75.83,75.723,75.782,2932030000.0
2007-08-28 07:30:00,75.806,75.87,75.774,75.84,2119600000.0
2007-08-28 08:00:00,75.846,75.861,75.78,75.819,2548440000.0
2007-08-28 08:30:00,75.84,75.959,75.812,75.932,2525080000.0
2007-08-28 09:00:00,75.946,75.997,75.863,75.863,3194760000.0
2007-08-28 09:30:00,75.862,75.956,75.774,75.841,2962020000.0
2007-08-28 10:00:00,75.86,75.935,75.801,75.927,2908320000.0
2007-08-28 10:30:00,75.941,76.03,75.882,75.945,3349610000.0
2007-08-28 11:00:00,75.936,75.969,75.778,75.797,2923370000.0
2007-08-28 11:30:00,75.827,75.923,75.793,75.851,2974440000.0
2007-08-28 12:00:00,75.839,75.923,75.832,75.841,2914760000.0
2007-08-28 12:30:00,75.868,75.974,75.833,75.88,3017700000.0
2007-08-28 13:00:00,75.865,75.921,75.801,75.869,3189870000.0
2007-08-28 13:30:00,75.863,75.913,75.826,75.852,3183190000.0
2007-08-28 14:00:00,75.833,75.869,75.634,75.663,3021560000.0
2007-08-28 14:30:00,75.687,75.751,75.624,75.646,2856270000.0
2007-08-28 15:00:00,75.639,75.639,75.438,75.447,2872080000.0
2007-08-28 15:30:00,75.451,75.528,75.31,75.363,2565680000.0
2007-08-28 16:00:00,75.364,75.489,75.295,75.403,3026900000.0
2007-08-28 16:30:00,75.436,75.436,75.252,75.364,3117170000.0
2007-08-28 17:00:00,75.379,75.379,75.066,75.125,2923900000.0
2007-08-28 17:30:00,75.134,75.165,75.024,75.124,2724400000.0
2007-08-28 18:00:00,75.103,75.262,74.942,75.192,2571800000.0
2007-08-28 18:30:00,75.193,75.298,75.144,75.187,2972950000.0
2007-08-28 19:00:00,75.223,75.223,75.051,75.137,2588540000.0
2007-08-28 19:30:00,75.141,75.328,75.101,75.301,2360140000.0
2007-08-28 20:00:00,75.293,75.298,75.049,75.182,2364840000.0
2007-08-28 20:30:00,75.195,75.195,75.019,75.07,2482130000.0
2007-08-28 21:00:00,75.076,75.114,75.003,75.014,2581550000.0
2007-08-28 21:30:00,75.035,75.037,74.864,74.914,1786560000.0
2007-08-28 22:00:00,74.937,74.982,74.795,74.8,1960310000.0
2007-08-28 22:30:00,74.852,74.941,74.815,74.836,1803250000.0
2007-08-28 23:00:00,74.824,74.858,74.738,74.751,1326980000.0
2007-08-28 23:30:00,74.793,74.839,74.606,74.618,1983650000.0
2007-08-29 00:00:00,74.655,74.741,74.573,74.646,1588080000.0
2007-08-29 00:30:00,74.679,74.72,74.615,74.707,1949520000.0
2007-08-29 01:00:00,74.717,74.754,74.576,74.594,1903090000.0
2007-08-29 01:30:00,74.632,74.632,74.35,74.456,2611540000.0
2007-08-29 02:00:00,74.475,74.609,74.447,74.595,3014470000.0
2007-08-29 02:30:00,74.646,74.811,74.639,74.733,2697360000.0
2007-08-29 03:00:00,74.67,74.754,74.487,74.559,2940220000.0
2007-08-29 03:30:00,74.578,74.7,74.521,74.632,2609200000.0
2007-08-29 04:00:00,74.661,74.678,74.592,74.652,2459060000.0
2007-08-29 04:30:00,74.663,74.704,74.614,74.648,2669200000.0
2007-08-29 05:00:00,74.671,74.732,74.632,74.695,2029670000.0
2007-08-29 05:30:00,74.729,74.829,74.645,74.795,1952080000.0
2007-08-29 06:00:00,74.815,74.993,74.777,74.888,2402140000.0
2007-08-29 06:30:00,74.921,74.937,74.835,74.859,2235170000.0
2007-08-29 07:00:00,74.889,74.928,74.853,74.899,2890120000.0
2007-08-29 07:30:00,74.927,74.927,74.762,74.799,2187930000.0
2007-08-29 08:00:00,74.845,74.979,74.791,74.901,2503540000.0
2007-08-29 08:30:00,74.927,75.045,74.865,74.865,2500980000.0
2007-08-29 09:00:00,74.859,75.011,74.783,75.011,3236720000.0
2007-08-29 09:30:00,75.008,75.009,74.827,74.923,2921980000.0
2007-08-29 10:00:00,74.941,75.102,74.902,75.037,2936380000.0
2007-08-29 10:30:00,75.057,75.057,74.871,74.942,3344290000.0
2007-08-29 11:00:00,74.941,75.264,74.91,75.219,3028120000.0
2007-08-29 11:30:00,75.246,75.291,75.06,75.088,3059890000.0
2007-08-29 12:00:00,75.081,75.163,75.039,75.131,3015750000.0
2007-08-29 12:30:00,75.16,75.342,75.134,75.323,3085330000.0
2007-08-29 13:00:00,75.364,75.473,75.241,75.371,3236410000.0
2007-08-29 13:30:00,75.4,75.402,75.259,75.326,3254120000.0
2007-08-29 14:00:00,75.346,75.359,75.192,75.214,3073280000.0
2007-08-29 14:30:00,75.245,75.358,75.213,75.334,3008630000.0
2007-08-29 15:00:00,75.353,75.422,75.296,75.364,2881510000.0
2007-08-29 15:30:00,75.4,75.52,75.302,75.328,2508480000.0
2007-08-29 16:00:00,75.369,75.42,75.241,75.36,3088300000.0
2007-08-29 16:30:00,75.34,75.492,75.281,75.453,3141650000.0
2007-08-29 17:00:00,75.458,75.674,75.443,75.561,2957560000.0
2007-08-29 17:30:00,75.555,75.888,75.554,75.843,2747150000.0
2007-08-29 18:00:00,75.85,75.881,75.756,75.791,2552690000.0
2007-08-29 18:30:00,75.78,75.81,75.693,75.737,2603690000.0
2007-08-29 19:00:00,75.744,75.783,75.623,75.665,2638980000.0
2007-08-29 19:30:00,75.67,75.685,75.547,75.614,2764000000.0
2007-08-29 20:00:00,75.65,75.878,75.626,75.781,2326470000.0
2007-08-29 20:30:00,75.806,75.942,75.784,75.866,2396830000.0
2007-08-29 21:00:00,75.817,75.988,75.817,75.936,2824050000.0
2007-08-29 21:30:00,75.994,76.283,75.962,76.279,1794030000.0
2007-08-29 22:00:00,76.29,76.362,76.249,76.339,1686820000.0
2007-08-29 22:30:00,76.38,76.38,76.238,76.325,1640410000.0
2007-08-29 23:00:00,76.359,76.39,76.309,76.324,1299470000.0
2007-08-29 23:30:00,76.35,76.374,76.247,76.277,2380660000.0
2007-08-30 00:00:00,76.312,76.312,76.168,76.168,1704460000.0
2007-08-30 00:30:00,76.201,76.246,76.13,76.15,1817540000.0
2007-08-30 01:00:00,76.199,76.199,76.042,76.071,1929030000.0
2007-08-30 01:30:00,76.103,76.104,75.98,76.014,2677890000.0
2007-08-30 02:00:00,76.016,76.062,75.858,75.911,2712890000.0
2007-08-30 02:30:00,75.942,75.979,75.866,75.866,3016810000.0
2007-08-30 03:00:00,75.895,75.993,75.85,75.97,2716550000.0
2007-08-30 03:30:00,75.988,75.989,75.917,75.971,2464970000.0
2007-08-30 04:00:00,76.0,76.143,75.957,76.113,2362830000.0
2007-08-30 04:30:00,76.109,76.117,76.001,76.031,2451240000.0
2007-08-30 05:00:00,76.051,76.051,75.909,75.962,2353330000.0
2007-08-30 05:30:00,75.975,76.009,75.933,75.971,2126330000.0
2007-08-30 06:00:00,76.001,76.006,75.872,75.89,2144290000.0
2007-08-30 06:30:00,75.91,75.91,75.667,75.734,2053430000.0
2007-08-30 07:00:00,75.742,75.764,75.558,75.651,3050210000.0
2007-08-30 07:30:00,75.677,75.677,75.551,75.608,2366110000.0
2007-08-30 08:00:00,75.596,75.768,75.596,75.691,2504810000.0
2007-08-30 08:30:00,75.712,75.925,75.677,75.837,2542940000.0
2007-08-30 09:00:00,75.822,75.837,75.71,75.81,3212720000.0
2007-08-30 09:30:00,75.835,75.866,75.741,75.8,2905360000.0
2007-08-30 10:00:00,75.839,75.839,75.578,75.689,2997500000.0
2007-08-30 10:30:00,75.715,75.809,75.662,75.773,3366770000.0
2007-08-30 11:00:00,75.773,75.8,75.675,75.688,3027070000.0
2007-08-30 11:30:00,75.725,75.738,75.523,75.57,3048710000.0
2007-08-30 12:00:00,75.578,75.642,75.467,75.58,2989140000.0
2007-08-30 12:30:00,75.583,75.638,75.534,75.59,3158250000.0
2007-08-30 13:00:00,75.598,75.678,75.589,75.651,2959170000.0
2007-08-30 13:30:00,75.666,75.829,75.645,75.785,3193840000.0
2007-08-30 14:00:00,75.796,75.815,75.647,75.693,3127970000.0
2007-08-30 14:30:00,75.698,75.92,75.657,75.853,3022380000.0
2007-08-30 15:00:00,75.86,75.883,75.668,75.685,2548250000.0
2007-08-30 15:30:00,75.702,75.786,75.623,75.709,2407550000.0
2007-08-30 16:00:00,75.735,75.839,75.656,75.836,2927560000.0
2007-08-30 16:30:00,75.834,75.924,75.795,75.851,2961380000.0
2007-08-30 17:00:00,75.881,76.052,75.847,75.91,2833000000.0
2007-08-30 17:30:00,75.942,76.091,75.896,75.968,2597660000.0
2007-08-30 18:00:00,75.954,75.997,75.714,75.927,2383550000.0
2007-08-30 18:30:00,75.896,76.102,75.884,76.073,2788370000.0
2007-08-30 19:00:00,76.04,76.145,75.977,76.041,2854650000.0
2007-08-30 19:30:00,76.053,76.071,75.95,76.043,2934450000.0
2007-08-30 20:00:00,76.034,76.062,75.9,75.948,2439590000.0
2007-08-30 20:30:00,75.951,75.954,75.822,75.909,2738970000.0
2007-08-30 21:00:00,75.939,76.067,75.903,75.964,3065080000.0
2007-08-30 21:30:00,76.002,76.024,75.929,75.98,1886550000.0
2007-08-30 22:00:00,76.003,76.047,75.948,76.015,1694740000.0
2007-08-30 22:30:00,76.045,76.093,75.98,75.988,1623050000.0
2007-08-30 23:00:00,76.018,76.083,75.943,76.058,1265510000.0
2007-08-30 23:30:00,76.092,76.092,75.98,76.029,1456790000.0
2007-08-31 00:00:00,76.02,76.121,75.95,76.074,1735780000.0
2007-08-31 00:30:00,76.093,76.1,76.02,76.076,1823690000.0
2007-08-31 01:00:00,76.096,76.181,76.067,76.116,1595170000.0
2007-08-31 01:30:00,76.139,76.153,76.059,76.114,2768930000.0
2007-08-31 02:00:00,76.124,76.132,75.943,75.967,2939160000.0
2007-08-31 02:30:00,76.002,76.091,75.947,76.015,3251070000.0
2007-08-31 03:00:00,76.034,76.088,75.975,76.02,2660070000.0
2007-08-31 03:30:00,76.057,76.183,76.019,76.138,2700320000.0
2007-08-31 04:00:00,76.168,76.188,76.116,76.171,2356700000.0
2007-08-31 04:30:00,76.169,76.186,76.074,76.118,2119050000.0
2007-08-31 05:00:00,76.144,76.201,76.131,76.158,1685460000.0
2007-08-31 05:30:00,76.171,76.379,76.146,76.34,2135710000.0
2007-08-31 06:00:00,76.367,76.396,76.271,76.36,2334620000.0
2007-08-31 06:30:00,76.405,76.405,76.287,76.321,2095710000.0
2007-08-31 07:00:00,76.321,76.338,76.228,76.266,3028570000.0
2007-08-31 07:30:00,76.261,76.336,76.242,76.284,2019680000.0
2007-08-31 08:00:00,76.308,76.407,76.278,76.394,2602580000.0
2007-08-31 08:30:00,76.411,76.515,76.316,76.385,2542750000.0
2007-08-31 09:00:00,76.386,76.461,76.374,76.42,3243950000.0
2007-08-31 09:30:00,76.446,76.446,76.26,76.308,2660890000.0
2007-08-31 10:00:00,76.318,76.36,76.185,76.324,2990300000.0
2007-08-31 10:30:00,76.346,76.381,76.262,76.335,3112710000.0
2007-08-31 11:00:00,76.333,76.388,76.294,76.365,3019700000.0
2007-08-31 11:30:00,76.388,76.415,76.324,76.372,3058590000.0
2007-08-31 12:00:00,76.4,76.422,76.288,76.377,2972690000.0
2007-08-31 12:30:00,76.405,76.47,76.294,76.455,3173430000.0
2007-08-31 13:00:00,76.486,76.571,76.422,76.442,3163050000.0
2007-08-31 13:30:00,76.466,76.466,76.322,76.352,3191370000.0
2007-08-31 14:00:00,76.366,76.434,76.219,76.301,3009750000.0
2007-08-31 14:30:00,76.339,76.386,76.193,76.269,3045830000.0
2007-08-31 15:00:00,76.276,76.32,76.206,76.213,2820540000.0
2007-08-31 15:30:00,76.206,76.315,76.174,76.194,2541750000.0
2007-08-31 16:00:00,76.206,76.315,75.997,76.111,3059240000.0
2007-08-31 16:30:00,76.167,76.247,76.002,76.009,3182400000.0
2007-08-31 17:00:00,76.005,76.034,75.695,75.774,2905220000.0
2007-08-31 17:30:00,75.774,75.962,75.774,75.929,2724050000.0
2007-08-31 18:00:00,75.952,76.06,75.892,76.057,2454380000.0
2007-08-31 18:30:00,76.073,76.168,75.932,75.954,2923810000.0
2007-08-31 19:00:00,75.993,76.017,75.877,75.935,2973610000.0
2007-08-31 19:30:00,75.941,75.952,75.843,75.87,2694960000.0
2007-08-31 20:00:00,75.892,75.917,75.797,75.819,2224540000.0
2007-08-31 20:30:00,75.865,75.908,75.812,75.853,2517420000.0
2007-08-31 21:00:00,75.854,76.017,75.807,75.984,2608220000.0
2007-08-31 21:30:00,76.008,76.034,75.899,75.903,1691160000.0
2007-08-31 22:00:00,75.93,75.957,75.873,75.899,1826580000.0
2007-08-31 22:30:00,75.935,75.935,75.799,75.821,1436470000.0
2007-09-03 02:00:00,75.891,75.95,75.824,75.913,2955280000.0
2007-09-03 02:30:00,75.908,75.957,75.804,75.826,1624410000.0
2007-09-03 03:00:00,75.86,75.916,75.824,75.868,1966290000.0
2007-09-03 03:30:00,75.9,76.041,75.874,76.023,1781020000.0
2007-09-03 04:00:00,76.038,76.088,75.978,76.055,2436810000.0
2007-09-03 04:30:00,76.101,76.107,75.997,76.039,1475830000.0
2007-09-03 05:00:00,76.049,76.077,75.982,75.986,1855060000.0
2007-09-03 05:30:00,76.016,76.053,75.972,76.045,2003750000.0
2007-09-03 06:00:00,76.042,76.055,75.986,76.021,1667440000.0
2007-09-03 06:30:00,76.029,76.142,76.015,76.085,2862970000.0
2007-09-03 07:00:00,76.112,76.118,76.04,76.059,2663110000.0
2007-09-03 07:30:00,76.096,76.153,76.028,76.15,2224940000.0
2007-09-03 08:00:00,76.151,76.193,76.127,76.187,2634730000.0
2007-09-03 08:30:00,76.201,76.207,76.045,76.093,2661440000.0
2007-09-03 09:00:00,76.104,76.19,76.072,76.128,2619570000.0
2007-09-03 09:30:00,76.117,76.187,76.065,76.169,2366130000.0
2007-09-03 10:00:00,76.171,76.173,76.095,76.136,2804650000.0
2007-09-03 10:30:00,76.138,76.165,76.084,76.09,3000020000.0
2007-09-03 11:00:00,76.13,76.157,76.087,76.114,3145040000.0
2007-09-03 11:30:00,76.138,76.212,76.106,76.167,2913280000.0
2007-09-03 12:00:00,76.179,76.206,76.142,76.168,2543490000.0
2007-09-03 12:30:00,76.177,76.204,76.115,76.121,2882250000.0
2007-09-03 13:00:00,76.133,76.134,76.002,76.003,3020880000.0
2007-09-03 13:30:00,76.02,76.087,75.989,76.069,3044830000.0
2007-09-03 14:00:00,76.082,76.085,75.975,75.998,3235750000.0
2007-09-03 14:30:00,75.996,76.021,75.909,75.945,3168940000.0
2007-09-03 15:00:00,75.966,76.052,75.94,75.98,3251410000.0
2007-09-03 15:30:00,75.994,76.046,75.964,76.022,2950680000.0
2007-09-03 16:00:00,76.039,76.076,75.993,76.004,3051710000.0
2007-09-03 16:30:00,76.045,76.045,75.904,75.98,2973930000.0
2007-09-03 17:00:00,76.019,76.055,75.975,75.99,3237170000.0
2007-09-03 17:30:00,76.001,76.042,75.948,76.015,2930800000.0
2007-09-03 18:00:00,76.015,76.07,75.978,76.032,2848850000.0
2007-09-03 18:30:00,76.051,76.051,75.937,75.972,2980420000.0
2007-09-03 19:00:00,75.984,76.026,75.934,75.961,2450290000.0
2007-09-03 19:30:00,75.992,76.062,75.968,76.003,2580560000.0
2007-09-03 20:00:00,76.043,76.066,75.993,76.044,2105300000.0
2007-09-03 20:30:00,76.043,76.086,76.002,76.023,2927930000.0
2007-09-03 21:00:00,76.053,76.081,75.997,76.064,2045700000.0
2007-09-03 21:30:00,76.068,76.099,76.02,76.02,2234720000.0
2007-09-03 22:00:00,76.036,76.085,75.998,76.038,1891970000.0
2007-09-03 22:30:00,76.064,76.072,76.025,76.035,2275450000.0
2007-09-03 23:00:00,76.072,76.075,75.974,76.042,2517370000.0
2007-09-03 23:30:00,76.038,76.089,75.982,76.035,2318370000.0
2007-09-04 00:00:00,76.071,76.099,76.013,76.056,2508680000.0
2007-09-04 00:30:00,76.065,76.066,75.943,75.943,2863370000.0
2007-09-04 01:00:00,75.979,76.026,75.942,75.944,3125840000.0
2007-09-04 01:30:00,75.984,76.021,75.932,75.953,2927750000.0
2007-09-04 02:00:00,75.99,76.034,75.929,76.014,3079760000.0
2007-09-04 02:30:00,76.042,76.18,75.986,76.134,2960230000.0
2007-09-04 03:00:00,76.162,76.223,76.14,76.168,2294210000.0
2007-09-04 03:30:00,76.174,76.209,76.121,76.141,2479700000.0
2007-09-04 04:00:00,76.167,76.173,76.058,76.081,2705530000.0
2007-09-04 04:30:00,76.119,76.119,76.011,76.052,2220350000.0
2007-09-04 05:00:00,76.061,76.07,75.989,76.055,2336100000.0
2007-09-04 05:30:00,76.064,76.08,75.99,76.016,2168470000.0
2007-09-04 06:00:00,76.034,76.099,75.997,76.028,2472560000.0
2007-09-04 06:30:00,76.068,76.088,76.008,76.015,1538310000.0
2007-09-04 07:00:00,76.05,76.135,75.994,76.135,2179420000.0
2007-09-04 07:30:00,76.119,76.143,76.023,76.042,2266660000.0
2007-09-04 08:00:00,76.064,76.077,75.947,76.027,2423990000.0
2007-09-04 08:30:00,76.043,76.05,75.975,76.019,2437730000.0
2007-09-04 09:00:00,75.983,76.01,75.735,75.753,2536330000.0
2007-09-04 09:30:00,75.747,75.818,75.582,75.617,2671190000.0
2007-09-04 10:00:00,75.585,75.684,75.53,75.563,2543730000.0
2007-09-04 10:30:00,75.595,75.644,75.488,75.511,2086200000.0
2007-09-04 11:00:00,75.562,75.573,75.412,75.522,1734020000.0
2007-09-04 11:30:00,75.563,75.682,75.506,75.625,2405990000.0
2007-09-04 12:00:00,75.657,75.685,75.582,75.603,2156690000.0
2007-09-04 12:30:00,75.621,75.64,75.481,75.487,2148540000.0
2007-09-04 13:00:00,75.493,75.561,75.456,75.486,2555200000.0
2007-09-04 13:30:00,75.47,75.553,75.44,75.468,2697640000.0
2007-09-04 14:00:00,75.504,75.54,75.453,75.477,2636560000.0
2007-09-04 14:30:00,75.501,75.675,75.475,75.607,2909960000.0
2007-09-04 15:00:00,75.623,75.71,75.583,75.673,2580510000.0
2007-09-04 15:30:00,75.673,75.829,75.673,75.796,2926600000.0
2007-09-04 16:00:00,75.791,75.973,75.758,75.955,2428150000.0
2007-09-04 16:30:00,75.978,76.214,75.947,76.046,2228840000.0
2007-09-04 17:00:00,76.055,76.179,75.985,76.123,2525530000.0
2007-09-04 17:30:00,76.14,76.205,76.095,76.099,2391050000.0
2007-09-04 18:00:00,76.091,76.125,76.039,76.086,2846010000.0
2007-09-04 18:30:00,76.108,76.108,76.011,76.011,2252190000.0
2007-09-04 19:00:00,76.032,76.148,75.986,76.089,2057290000.0
2007-09-04 19:30:00,76.082,76.152,76.067,76.079,2566750000.0
2007-09-04 20:00:00,76.103,76.117,76.013,76.084,2239410000.0
2007-09-04 20:30:00,76.073,76.111,76.019,76.104,2238160000.0
2007-09-04 21:00:00,76.104,76.225,76.068,76.201,2328900000.0
2007-09-04 21:30:00,76.23,76.232,76.105,76.137,2709010000.0
2007-09-04 22:00:00,76.165,76.236,76.123,76.217,2104180000.0
2007-09-04 22:30:00,76.26,76.276,76.202,76.202,1486540000.0
2007-09-04 23:00:00,76.232,76.232,76.157,76.221,1233110000.0
2007-09-04 23:30:00,76.232,76.256,76.04,76.131,2236340000.0
2007-09-05 00:00:00,76.164,76.167,76.074,76.162,1214850000.0
2007-09-05 00:30:00,76.16,76.212,76.109,76.157,1679190000.0
2007-09-05 01:00:00,76.194,76.233,76.123,76.226,1796690000.0
2007-09-05 01:30:00,76.254,76.376,76.214,76.325,2866960000.0
2007-09-05 02:00:00,76.362,76.362,76.189,76.204,2890350000.0
2007-09-05 02:30:00,76.24,76.24,76.036,76.166,2718000000.0
2007-09-05 03:00:00,76.194,76.233,76.129,76.188,2870030000.0
2007-09-05 03:30:00,76.207,76.228,76.129,76.133,2363310000.0
2007-09-05 04:00:00,76.162,76.162,76.082,76.136,2977620000.0
2007-09-05 04:30:00,76.13,76.16,75.966,75.99,2409120000.0
2007-09-05 05:00:00,76.015,76.048,75.878,75.985,2625210000.0
2007-09-05 05:30:00,75.991,76.011,75.906,75.942,2286830000.0
2007-09-05 06:00:00,75.965,75.965,75.761,75.835,2804450000.0
2007-09-05 06:30:00,75.851,75.851,75.714,75.831,2226400000.0
2007-09-05 07:00:00,75.8,75.877,75.8,75.804,2298640000.0
2007-09-05 07:30:00,75.836,75.836,75.719,75.741,2509140000.0
2007-09-05 08:00:00,75.771,75.794,75.608,75.664,2559100000.0
2007-09-05 08:30:00,75.677,75.774,75.618,75.728,2485170000.0
2007-09-05 09:00:00,75.772,75.824,75.691,75.743,2620300000.0
2007-09-05 09:30:00,75.772,75.805,75.678,75.722,2602290000.0
2007-09-05 10:00:00,75.75,75.846,75.734,75.815,2501330000.0
2007-09-05 10:30:00,75.835,75.892,75.783,75.835,2101150000.0
2007-09-05 11:00:00,75.851,75.879,75.73,75.747,1711890000.0
2007-09-05 11:30:00,75.754,75.864,75.719,75.768,2397290000.0
2007-09-05 12:00:00,75.761,75.802,75.672,75.761,2280890000.0
2007-09-05 12:30:00,75.753,75.772,75.646,75.683,1913000000.0
2007-09-05 13:00:00,75.693,75.744,75.576,75.626,2553670000.0
2007-09-05 13:30:00,75.643,75.681,75.598,75.659,2676930000.0
2007-09-05 14:00:00,75.688,75.702,75.504,75.54,2659100000.0
2007-09-05 14:30:00,75.574,75.659,75.482,75.611,2881040000.0
2007-09-05 15:00:00,75.597,75.77,75.585,75.711,2755570000.0
2007-09-05 15:30:00,75.717,75.781,75.62,75.693,2953050000.0
2007-09-05 16:00:00,75.667,75.713,75.245,75.367,2382620000.0
2007-09-05 16:30:00,75.404,75.493,75.344,75.453,2185220000.0
2007-09-05 17:00:00,75.441,75.476,75.296,75.37,2506990000.0
2007-09-05 17:30:00,75.402,75.402,75.261,75.347,2530550000.0
2007-09-05 18:00:00,75.361,75.612,75.342,75.561,2809330000.0
2007-09-05 18:30:00,75.565,75.565,75.431,75.431,2613940000.0
2007-09-05 19:00:00,75.477,75.53,75.372,75.409,2245010000.0
2007-09-05 19:30:00,75.388,75.453,75.353,75.389,2796490000.0
2007-09-05 20:00:00,75.411,75.439,75.282,75.324,2374280000.0
2007-09-05 20:30:00,75.352,75.413,75.285,75.35,2534750000.0
2007-09-05 21:00:00,75.353,75.449,75.327,75.352,2641900000.0
2007-09-05 21:30:00,75.358,75.509,75.33,75.383,2758170000.0
2007-09-05 22:00:00,75.422,75.497,75.383,75.429,2042830000.0
2007-09-05 22:30:00,75.47,75.49,75.394,75.436,1257880000.0
2007-09-05 23:00:00,75.463,75.463,75.375,75.394,1339330000.0
2007-09-05 23:30:00,75.39,75.428,75.277,75.277,2169050000.0
2007-09-06 00:00:00,75.306,75.354,75.286,75.296,1665100000.0
2007-09-06 00:30:00,75.339,75.38,75.289,75.338,1961540000.0
2007-09-06 01:00:00,75.359,75.361,75.175,75.196,1807640000.0
2007-09-06 01:30:00,75.253,75.253,75.089,75.176,2950010000.0
2007-09-06 02:00:00,75.199,75.291,75.149,75.227,2545930000.0
2007-09-06 02:30:00,75.264,75.32,75.193,75.225,3005240000.0
2007-09-06 03:00:00,75.256,75.329,75.205,75.306,3007260000.0
2007-09-06 03:30:00,75.367,75.451,75.324,75.437,2957950000.0
2007-09-06 04:00:00,75.454,75.509,75.411,75.454,3001440000.0
2007-09-06 04:30:00,75.473,75.558,75.451,75.545,2246370000.0
2007-09-06 05:00:00,75.566,75.668,75.508,75.581,2269340000.0
2007-09-06 05:30:00,75.611,75.618,75.495,75.506,2440340000.0
2007-09-06 06:00:00,75.537,75.659,75.495,75.583,2785150000.0
2007-09-06 06:30:00,75.61,75.632,75.519,75.553,2149490000.0
2007-09-06 07:00:00,75.575,75.586,75.44,75.444,2332130000.0
2007-09-06 07:30:00,75.495,75.495,75.344,75.415,2679670000.0
2007-09-06 08:00:00,75.403,75.568,75.403,75.529,2554950000.0
2007-09-06 08:30:00,75.504,75.551,75.438,75.5,2544110000.0
2007-09-06 09:00:00,75.519,75.54,75.467,75.52,2280370000.0
2007-09-06 09:30:00,75.533,75.617,75.505,75.513,2522480000.0
2007-09-06 10:00:00,75.551,75.638,75.506,75.59,2583400000.0
2007-09-06 10:30:00,75.595,75.641,75.551,75.59,2095350000.0
2007-09-06 11:00:00,75.632,75.683,75.564,75.564,1687710000.0
2007-09-06 11:30:00,75.586,75.587,75.479,75.56,2401130000.0
2007-09-06 12:00:00,75.58,75.58,75.325,75.335,2332190000.0
2007-09-06 12:30:00,75.373,75.386,75.311,75.318,2177880000.0
2007-09-06 13:00:00,75.369,75.373,75.236,75.282,2618090000.0
2007-09-06 13:30:00,75.315,75.37,75.219,75.26,2716590000.0
2007-09-06 14:00:00,75.279,75.47,75.241,75.451,2697100000.0
2007-09-06 14:30:00,75.487,75.588,75.455,75.529,2945900000.0
2007-09-06 15:00:00,75.521,75.684,75.512,75.648,2630550000.0
2007-09-06 15:30:00,75.673,75.698,75.54,75.625,2838190000.0
2007-09-06 16:00:00,75.64,75.663,75.473,75.584,2334010000.0
2007-09-06 16:30:00,75.575,75.711,75.546,75.64,2159190000.0
2007-09-06 17:00:00,75.652,75.697,75.514,75.64,2467410000.0
2007-09-06 17:30:00,75.668,75.768,75.651,75.689,2468230000.0
2007-09-06 18:00:00,75.723,75.779,75.655,75.735,2748290000.0
2007-09-06 18:30:00,75.722,75.769,75.689,75.74,2580180000.0
2007-09-06 19:00:00,75.769,75.81,75.651,75.676,2191070000.0
2007-09-06 19:30:00,75.692,75.741,75.624,75.702,2911240000.0
2007-09-06 20:00:00,75.713,75.789,75.668,75.734,2477310000.0
2007-09-06 20:30:00,75.742,75.752,75.645,75.71,2285750000.0
2007-09-06 21:00:00,75.695,75.751,75.676,75.7,2724790000.0
2007-09-06 21:30:00,75.735,75.755,75.675,75.719,2403220000.0
2007-09-06 22:00:00,75.747,75.757,75.689,75.705,1720390000.0
2007-09-06 22:30:00,75.717,75.76,75.697,75.722,1370960000.0
2007-09-06 23:00:00,75.756,75.762,75.679,75.709,1213490000.0
2007-09-06 23:30:00,75.743,75.774,75.676,75.745,2015690000.0
2007-09-07 00:00:00,75.785,75.785,75.667,75.669,1054260000.0
2007-09-07 00:30:00,75.705,75.708,75.631,75.668,1683880000.0
2007-09-07 01:00:00,75.68,75.826,75.674,75.716,1613690000.0
2007-09-07 01:30:00,75.744,75.753,75.655,75.728,2969440000.0
2007-09-07 02:00:00,75.749,75.749,75.612,75.616,2520160000.0
2007-09-07 02:30:00,75.627,75.688,75.562,75.656,2518070000.0
2007-09-07 03:00:00,75.701,75.709,75.61,75.628,2970000000.0
2007-09-07 03:30:00,75.629,75.677,75.561,75.575,2772490000.0
2007-09-07 04:00:00,75.615,75.642,75.561,75.597,2609900000.0
2007-09-07 04:30:00,75.611,75.65,75.553,75.617,1975280000.0
2007-09-07 05:00:00,75.64,75.64,75.557,75.581,2142850000.0
2007-09-07 05:30:00,75.603,75.603,75.438,75.476,2407730000.0
2007-09-07 06:00:00,75.507,75.561,75.457,75.493,2882850000.0
2007-09-07 06:30:00,75.506,75.511,75.391,75.422,2075550000.0
2007-09-07 07:00:00,75.443,75.473,75.359,75.414,2378470000.0
2007-09-07 07:30:00,75.457,75.561,75.406,75.437,2486760000.0
2007-09-07 08:00:00,75.475,75.501,75.416,75.436,2629950000.0
2007-09-07 08:30:00,75.431,75.476,75.413,75.428,2169970000.0
2007-09-07 09:00:00,75.49,75.49,75.307,75.367,2477540000.0
2007-09-07 09:30:00,75.377,75.489,75.354,75.488,2685450000.0
2007-09-07 10:00:00,75.485,75.486,75.394,75.429,2481410000.0
2007-09-07 10:30:00,75.454,75.513,75.399,75.432,1923520000.0
2007-09-07 11:00:00,75.456,75.52,75.378,75.435,1627920000.0
2007-09-07 11:30:00,75.439,75.494,75.377,75.482,2233930000.0
2007-09-07 12:00:00,75.492,75.511,75.408,75.473,2166150000.0
2007-09-07 12:30:00,75.498,75.597,75.471,75.536,2019160000.0
2007-09-07 13:00:00,75.566,75.567,75.472,75.529,2433190000.0
2007-09-07 13:30:00,75.553,75.605,75.484,75.526,2678070000.0
2007-09-07 14:00:00,75.582,75.623,75.481,75.481,2652740000.0
2007-09-07 14:30:00,75.553,75.577,74.828,74.925,2879870000.0
2007-09-07 15:00:00,74.979,74.979,74.649,74.798,2656030000.0
2007-09-07 15:30:00,74.741,74.83,74.53,74.774,2897030000.0
2007-09-07 16:00:00,74.778,74.847,74.635,74.782,2357950000.0
2007-09-07 16:30:00,74.786,74.786,74.325,74.353,2213840000.0
2007-09-07 17:00:00,74.364,74.399,74.158,74.208,2473150000.0
2007-09-07 17:30:00,74.204,74.518,74.165,74.443,2486600000.0
2007-09-07 18:00:00,74.464,74.494,74.265,74.395,2788190000.0
2007-09-07 18:30:00,74.423,74.437,74.291,74.373,2611920000.0
2007-09-07 19:00:00,74.373,74.437,74.315,74.341,2253020000.0
2007-09-07 19:30:00,74.357,74.369,74.283,74.339,2956830000.0
2007-09-07 20:00:00,74.342,74.381,74.249,74.312,2404700000.0
2007-09-07 20:30:00,74.349,74.4,74.259,74.313,2493550000.0
2007-09-07 21:00:00,74.278,74.381,74.253,74.272,2578140000.0
2007-09-07 21:30:00,74.301,74.405,74.266,74.329,2764620000.0
2007-09-07 22:00:00,74.322,74.42,74.319,74.388,2118860000.0
2007-09-07 22:30:00,74.383,74.428,74.312,74.313,1747840000.0
2007-09-10 02:00:00,74.008,74.035,73.909,73.951,3051910000.0
2007-09-10 02:30:00,73.99,73.99,73.724,73.739,2095950000.0
2007-09-10 03:00:00,73.739,73.91,73.739,73.829,2178350000.0
2007-09-10 03:30:00,73.843,74.05,73.819,73.982,1974060000.0
2007-09-10 04:00:00,73.966,74.035,73.926,74.018,2466920000.0
2007-09-10 04:30:00,74.014,74.021,73.957,74.009,1565300000.0
2007-09-10 05:00:00,74.013,74.027,73.959,73.985,1767900000.0
2007-09-10 05:30:00,74.021,74.204,73.974,74.165,2349530000.0
2007-09-10 06:00:00,74.16,74.23,74.127,74.197,2738720000.0
2007-09-10 06:30:00,74.224,74.293,74.181,74.23,2732530000.0
2007-09-10 07:00:00,74.24,74.286,74.137,74.202,2428050000.0
2007-09-10 07:30:00,74.184,74.208,74.111,74.139,2406530000.0
2007-09-10 08:00:00,74.171,74.237,74.13,74.13,2810660000.0
2007-09-10 08:30:00,74.146,74.228,74.102,74.155,2141000000.0
2007-09-10 09:00:00,74.146,74.305,74.137,74.266,2592340000.0
2007-09-10 09:30:00,74.257,74.391,74.256,74.367,2884650000.0
2007-09-10 10:00:00,74.384,74.453,74.351,74.366,2397060000.0
2007-09-10 10:30:00,74.38,74.551,74.347,74.504,2403630000.0
2007-09-10 11:00:00,74.506,74.702,74.467,74.596,2086540000.0
2007-09-10 11:30:00,74.6,74.656,74.54,74.563,2311580000.0
2007-09-10 12:00:00,74.576,74.6,74.433,74.457,3002160000.0
2007-09-10 12:30:00,74.468,74.579,74.437,74.553,3015240000.0
2007-09-10 13:00:00,74.568,74.573,74.393,74.418,3132570000.0
2007-09-10 13:30:00,74.462,74.462,74.368,74.405,2709860000.0
2007-09-10 14:00:00,74.434,74.496,74.374,74.458,2592550000.0
2007-09-10 14:30:00,74.484,74.649,74.444,74.63,2488320000.0
2007-09-10 15:00:00,74.646,74.756,74.606,74.642,2070020000.0
2007-09-10 15:30:00,74.657,74.703,74.549,74.549,2274540000.0
2007-09-10 16:00:00,74.554,74.561,74.417,74.425,2376640000.0
2007-09-10 16:30:00,74.398,74.453,74.216,74.234,1713630000.0
2007-09-10 17:00:00,74.258,74.383,74.162,74.282,2085000000.0
2007-09-10 17:30:00,74.277,74.388,74.221,74.375,2559580000.0
2007-09-10 18:00:00,74.346,74.412,74.272,74.362,2633440000.0
2007-09-10 18:30:00,74.373,74.382,74.304,74.349,2555480000.0
2007-09-10 19:00:00,74.372,74.484,74.318,74.436,2434300000.0
2007-09-10 19:30:00,74.435,74.532,74.349,74.36,2690790000.0
2007-09-10 20:00:00,74.396,74.47,74.347,74.464,2672420000.0
2007-09-10 20:30:00,74.489,74.511,74.434,74.481,2391830000.0
2007-09-10 21:00:00,74.47,74.676,74.427,74.606,2239100000.0
2007-09-10 21:30:00,74.608,74.628,74.51,74.518,3012640000.0
2007-09-10 22:00:00,74.517,74.605,74.515,74.565,2406180000.0
2007-09-10 22:30:00,74.614,74.617,74.544,74.564,2648690000.0
2007-09-10 23:00:00,74.591,74.595,74.523,74.535,2270920000.0
2007-09-10 23:30:00,74.573,74.575,74.502,74.538,2857480000.0
2007-09-11 00:00:00,74.586,74.587,74.445,74.466,2878630000.0
2007-09-11 00:30:00,74.494,74.539,74.457,74.49,2895670000.0
2007-09-11 01:00:00,74.496,74.496,74.375,74.375,2901440000.0
2007-09-11 01:30:00,74.411,74.448,74.341,74.403,2983320000.0
2007-09-11 02:00:00,74.439,74.57,74.415,74.442,3075930000.0
2007-09-11 02:30:00,74.459,74.489,74.392,74.399,2296800000.0
2007-09-11 03:00:00,74.433,74.492,74.394,74.487,2387290000.0
2007-09-11 03:30:00,74.501,74.592,74.463,74.558,2622020000.0
2007-09-11 04:00:00,74.572,74.574,74.466,74.466,1822990000.0
2007-09-11 04:30:00,74.517,74.594,74.478,74.573,2578410000.0
2007-09-11 05:00:00,74.583,74.593,74.51,74.548,2164180000.0
2007-09-11 05:30:00,74.541,74.592,74.509,74.554,2639510000.0
2007-09-11 06:00:00,74.551,74.668,74.518,74.592,2431350000.0
2007-09-11 06:30:00,74.612,74.682,74.576,74.625,2610890000.0
2007-09-11 07:00:00,74.621,74.73,74.619,74.646,2566720000.0
2007-09-11 07:30:00,74.671,74.741,74.623,74.689,2647440000.0
2007-09-11 08:00:00,74.712,74.712,74.528,74.563,2662810000.0
2007-09-11 08:30:00,74.612,74.645,74.397,74.482,2919120000.0
2007-09-11 09:00:00,74.471,74.551,74.437,74.493,2956740000.0
2007-09-11 09:30:00,74.477,74.56,74.428,74.507,2548570000.0
2007-09-11 10:00:00,74.543,74.629,74.455,74.593,2221950000.0
2007-09-11 10:30:00,74.577,74.68,74.566,74.601,2073050000.0
2007-09-11 11:00:00,74.588,74.655,74.573,74.615,2350800000.0
2007-09-11 11:30:00,74.623,74.626,74.547,74.593,2438340000.0
2007-09-11 12:00:00,74.569,74.604,74.386,74.476,2256630000.0
2007-09-11 12:30:00,74.484,74.522,74.396,74.43,2223200000.0
2007-09-11 13:00:00,74.437,74.526,74.409,74.507,2323330000.0
2007-09-11 13:30:00,74.526,74.747,74.509,74.726,2643200000.0
2007-09-11 14:00:00,74.756,74.879,74.675,74.685,2658980000.0
2007-09-11 14:30:00,74.684,74.788,74.663,74.694,2253910000.0
2007-09-11 15:00:00,74.684,74.803,74.643,74.709,2879740000.0
2007-09-11 15:30:00,74.724,74.797,74.673,74.756,2101790000.0
2007-09-11 16:00:00,74.743,75.078,74.72,75.04,2497230000.0
2007-09-11 16:30:00,75.029,75.062,74.967,75.025,2614950000.0
2007-09-11 17:00:00,75.051,75.051,74.827,74.968,2692690000.0
2007-09-11 17:30:00,74.964,75.005,74.851,74.933,2326680000.0
2007-09-11 18:00:00,74.954,75.12,74.908,75.091,2546320000.0
2007-09-11 18:30:00,75.082,75.113,75.003,75.082,2460470000.0
2007-09-11 19:00:00,75.06,75.117,74.964,75.056,2505120000.0
2007-09-11 19:30:00,75.06,75.112,75.019,75.069,2522260000.0
2007-09-11 20:00:00,75.097,75.26,75.072,75.228,2593630000.0
2007-09-11 20:30:00,75.245,75.27,75.173,75.193,2023690000.0
2007-09-11 21:00:00,75.224,75.264,75.174,75.192,2341370000.0
2007-09-11 21:30:00,75.215,75.235,75.083,75.159,2588040000.0
2007-09-11 22:00:00,75.184,75.237,75.162,75.22,1605180000.0
2007-09-11 22:30:00,75.235,75.238,75.137,75.165,1591140000.0
2007-09-11 23:00:00,75.195,75.274,75.146,75.197,1412250000.0
2007-09-11 23:30:00,75.226,75.276,75.162,75.238,1296010000.0
2007-09-12 00:00:00,75.275,75.275,75.169,75.188,1556260000.0
2007-09-12 00:30:00,75.226,75.248,75.17,75.189,1448010000.0
2007-09-12 01:00:00,75.23,75.23,75.096,75.101,1189810000.0
2007-09-12 01:30:00,75.127,75.169,75.06,75.067,1784370000.0
2007-09-12 02:00:00,75.104,75.105,75.026,75.059,3112380000.0
2007-09-12 02:30:00,75.076,75.141,75.05,75.115,2609450000.0
2007-09-12 03:00:00,75.113,75.223,75.086,75.173,2506420000.0
2007-09-12 03:30:00,75.181,75.213,75.095,75.119,2671210000.0
2007-09-12 04:00:00,75.117,75.157,75.083,75.138,2096440000.0
2007-09-12 04:30:00,75.162,75.211,75.112,75.165,2634960000.0
2007-09-12 05:00:00,75.165,75.222,75.128,75.133,2112110000.0
2007-09-12 05:30:00,75.181,75.296,75.119,75.277,2795930000.0
2007-09-12 06:00:00,75.303,75.303,75.183,75.29,3100160000.0
2007-09-12 06:30:00,75.295,75.303,75.229,75.26,2497020000.0
2007-09-12 07:00:00,75.287,75.288,75.072,75.125,2330940000.0
2007-09-12 07:30:00,75.138,75.138,74.971,75.052,2781130000.0
2007-09-12 08:00:00,75.049,75.093,75.018,75.078,2751120000.0
2007-09-12 08:30:00,75.067,75.173,75.059,75.163,2622240000.0
2007-09-12 09:00:00,75.138,75.203,75.083,75.167,2855320000.0
2007-09-12 09:30:00,75.202,75.242,75.119,75.119,2672900000.0
2007-09-12 10:00:00,75.133,75.238,75.122,75.148,2361310000.0
2007-09-12 10:30:00,75.119,75.183,75.075,75.1,2098670000.0
2007-09-12 11:00:00,75.122,75.148,75.07,75.114,2088980000.0
2007-09-12 11:30:00,75.11,75.143,75.056,75.085,2525230000.0
2007-09-12 12:00:00,75.121,75.168,75.088,75.116,2218140000.0
2007-09-12 12:30:00,75.152,75.222,75.103,75.146,2081310000.0
2007-09-12 13:00:00,75.162,75.211,75.058,75.071,2409170000.0
2007-09-12 13:30:00,75.07,75.151,75.015,75.092,2673450000.0
2007-09-12 14:00:00,75.096,75.103,75.009,75.011,2611430000.0
2007-09-12 14:30:00,75.054,75.258,75.011,75.234,2229510000.0
2007-09-12 15:00:00,75.244,75.387,75.183,75.362,2876000000.0
2007-09-12 15:30:00,75.355,75.408,75.276,75.36,2081540000.0
2007-09-12 16:00:00,75.379,75.458,75.323,75.437,2504820000.0
2007-09-12 16:30:00,75.441,75.45,75.338,75.349,2615160000.0
2007-09-12 17:00:00,75.343,75.49,75.331,75.437,2671490000.0
2007-09-12 17:30:00,75.413,75.479,75.358,75.398,2322330000.0
2007-09-12 18:00:00,75.408,75.433,75.302,75.329,2288890000.0
2007-09-12 18:30:00,75.348,75.413,75.331,75.396,2403960000.0
2007-09-12 19:00:00,75.394,75.394,75.295,75.377,2549380000.0
2007-09-12 19:30:00,75.382,75.462,75.337,75.41,2702550000.0
2007-09-12 20:00:00,75.422,75.506,75.398,75.452,2550300000.0
2007-09-12 20:30:00,75.476,75.498,75.439,75.454,2018380000.0
2007-09-12 21:00:00,75.498,75.5,75.377,75.395,2438600000.0
2007-09-12 21:30:00,75.443,75.496,75.39,75.43,1993480000.0
2007-09-12 22:00:00,75.484,75.527,75.43,75.477,1411480000.0
2007-09-12 22:30:00,75.52,75.537,75.448,75.47,1087490000.0
2007-09-12 23:00:00,75.451,75.485,75.377,75.409,1246220000.0
2007-09-12 23:30:00,75.443,75.487,75.39,75.417,1208200000.0
2007-09-13 00:00:00,75.457,75.457,75.357,75.417,1123300000.0
2007-09-13 00:30:00,75.436,75.436,75.347,75.389,1706170000.0
2007-09-13 01:00:00,75.414,75.447,75.357,75.415,1128850000.0
2007-09-13 01:30:00,75.43,75.52,75.417,75.43,2013150000.0
2007-09-13 02:00:00,75.503,75.53,75.446,75.464,2731460000.0
2007-09-13 02:30:00,75.495,75.615,75.454,75.561,2423200000.0
2007-09-13 03:00:00,75.602,75.602,75.482,75.54,2582140000.0
2007-09-13 03:30:00,75.553,75.655,75.553,75.629,2502700000.0
2007-09-13 04:00:00,75.634,75.637,75.572,75.595,2544560000.0
2007-09-13 04:30:00,75.605,75.61,75.533,75.54,2481440000.0
2007-09-13 05:00:00,75.577,75.577,75.484,75.513,1715630000.0
2007-09-13 05:30:00,75.474,75.523,75.384,75.391,2766840000.0
2007-09-13 06:00:00,75.423,75.484,75.376,75.463,3081770000.0
2007-09-13 06:30:00,75.482,75.492,75.414,75.451,2180180000.0
2007-09-13 07:00:00,75.476,75.482,75.419,75.421,2393860000.0
2007-09-13 07:30:00,75.456,75.494,75.424,75.465,2160680000.0
2007-09-13 08:00:00,75.45,75.539,75.425,75.513,2767680000.0
2007-09-13 08:30:00,75.481,75.535,75.472,75.519,2920780000.0
2007-09-13 09:00:00,75.516,75.67,75.483,75.629,2881020000.0
2007-09-13 09:30:00,75.644,75.659,75.535,75.626,2531620000.0
2007-09-13 10:00:00,75.598,75.701,75.595,75.661,2235230000.0
2007-09-13 10:30:00,75.664,75.737,75.638,75.735,2171110000.0
2007-09-13 11:00:00,75.751,75.919,75.706,75.858,2538900000.0
2007-09-13 11:30:00,75.876,75.939,75.84,75.849,2510450000.0
2007-09-13 12:00:00,75.875,75.996,75.816,75.951,2218250000.0
2007-09-13 12:30:00,75.992,76.054,75.933,76.021,2183610000.0
2007-09-13 13:00:00,76.035,76.048,75.896,75.924,2268180000.0
2007-09-13 13:30:00,75.938,75.997,75.888,75.977,2704040000.0
2007-09-13 14:00:00,75.968,75.998,75.914,75.992,2684980000.0
2007-09-13 14:30:00,75.989,76.152,75.952,76.052,2278410000.0
2007-09-13 15:00:00,76.063,76.266,76.058,76.125,2420930000.0
2007-09-13 15:30:00,76.192,76.3,76.168,76.261,2100990000.0
2007-09-13 16:00:00,76.282,76.413,76.236,76.332,2546890000.0
2007-09-13 16:30:00,76.36,76.484,76.323,76.458,2636090000.0
2007-09-13 17:00:00,76.456,76.491,76.386,76.438,2660680000.0
2007-09-13 17:30:00,76.462,76.462,76.355,76.388,2261380000.0
2007-09-13 18:00:00,76.411,76.443,76.336,76.407,2554420000.0
2007-09-13 18:30:00,76.434,76.45,76.309,76.32,2427050000.0
2007-09-13 19:00:00,76.351,76.471,76.317,76.427,2557310000.0
2007-09-13 19:30:00,76.417,76.468,76.33,76.349,2171920000.0
2007-09-13 20:00:00,76.383,76.399,76.284,76.322,2334770000.0
2007-09-13 20:30:00,76.343,76.385,76.295,76.338,1839420000.0
2007-09-13 21:00:00,76.309,76.358,76.263,76.264,2190380000.0
2007-09-13 21:30:00,76.293,76.327,76.232,76.237,2253010000.0
2007-09-13 22:00:00,76.273,76.273,76.15,76.155,1757700000.0
2007-09-13 22:30:00,76.184,76.184,76.081,76.105,1421330000.0
2007-09-13 23:00:00,76.131,76.131,75.925,76.022,1617430000.0
2007-09-13 23:30:00,76.035,76.053,75.838,75.873,1471970000.0
2007-09-14 00:00:00,75.859,75.974,75.824,75.93,1710610000.0
2007-09-14 00:30:00,75.958,75.958,75.66,75.704,1877380000.0
2007-09-14 01:00:00,75.724,75.869,75.692,75.836,1443150000.0
2007-09-14 01:30:00,75.866,75.866,75.798,75.857,1776260000.0
2007-09-14 02:00:00,75.893,75.965,75.877,75.911,2757780000.0
2007-09-14 02:30:00,75.908,75.992,75.844,75.986,2583850000.0
2007-09-14 03:00:00,76.001,76.184,75.962,76.08,2690890000.0
2007-09-14 03:30:00,76.111,76.111,75.965,76.03,3049530000.0
2007-09-14 04:00:00,76.073,76.09,75.92,75.936,2527840000.0
2007-09-14 04:30:00,75.957,76.021,75.923,76.0,2452020000.0
2007-09-14 05:00:00,76.022,76.022,75.858,75.87,2571880000.0
2007-09-14 05:30:00,75.896,76.014,75.872,75.978,2780250000.0
2007-09-14 06:00:00,75.999,76.084,75.992,76.045,2727590000.0
2007-09-14 06:30:00,76.051,76.063,75.954,76.031,2897430000.0
2007-09-14 07:00:00,76.071,76.071,75.977,76.02,2735410000.0
2007-09-14 07:30:00,76.024,76.037,75.947,76.01,2469890000.0
2007-09-14 08:00:00,76.039,76.169,76.003,76.123,2570080000.0
2007-09-14 08:30:00,76.153,76.354,76.069,76.326,2821730000.0
2007-09-14 09:00:00,76.334,76.347,76.131,76.177,2879340000.0
2007-09-14 09:30:00,76.209,76.231,75.988,76.043,2790290000.0
2007-09-14 10:00:00,76.038,76.113,75.947,76.06,2423060000.0
2007-09-14 10:30:00,76.081,76.118,76.014,76.014,2004910000.0
2007-09-14 11:00:00,76.021,76.047,75.883,75.913,2451000000.0
2007-09-14 11:30:00,75.931,76.039,75.9,75.954,2596070000.0
2007-09-14 12:00:00,75.984,76.015,75.906,75.952,2238650000.0
2007-09-14 12:30:00,75.97,76.001,75.837,75.949,2136740000.0
2007-09-14 13:00:00,75.97,75.971,75.833,75.86,2349030000.0
2007-09-14 13:30:00,75.896,75.928,75.845,75.871,2479410000.0
2007-09-14 14:00:00,75.924,75.982,75.811,75.895,2718310000.0
2007-09-14 14:30:00,75.74,75.904,75.583,75.733,2216770000.0
2007-09-14 15:00:00,75.767,75.796,75.665,75.769,2902890000.0
2007-09-14 15:30:00,75.786,75.965,75.679,75.922,2139840000.0
2007-09-14 16:00:00,75.906,76.132,75.906,76.079,2526470000.0
2007-09-14 16:30:00,76.106,76.177,76.046,76.046,2668990000.0
2007-09-14 17:00:00,76.075,76.152,76.042,76.089,2651140000.0
2007-09-14 17:30:00,76.119,76.239,76.07,76.218,2312450000.0
2007-09-14 18:00:00,76.213,76.289,76.142,76.189,2538410000.0
2007-09-14 18:30:00,76.204,76.237,76.13,76.154,2350280000.0
2007-09-14 19:00:00,76.162,76.226,76.069,76.205,2393190000.0
2007-09-14 19:30:00,76.201,76.218,76.124,76.176,2572400000.0
2007-09-14 20:00:00,76.196,76.196,76.114,76.149,2466790000.0
2007-09-14 20:30:00,76.146,76.19,76.084,76.111,1837190000.0
2007-09-14 21:00:00,76.108,76.15,76.082,76.15,2290370000.0
2007-09-14 21:30:00,76.189,76.284,76.105,76.247,2233170000.0
2007-09-14 22:00:00,76.238,76.3,76.211,76.249,1911350000.0
2007-09-14 22:30:00,76.29,76.29,76.181,76.196,1150220000.0
2007-09-17 02:00:00,76.177,76.236,76.135,76.192,1985640000.0
2007-09-17 02:30:00,76.216,76.263,76.177,76.24,1276490000.0
2007-09-17 03:00:00,76.259,76.316,76.234,76.281,1962870000.0
2007-09-17 03:30:00,76.287,76.29,76.144,76.213,1734930000.0
2007-09-17 04:00:00,76.275,76.279,76.201,76.219,1495160000.0
2007-09-17 04:30:00,76.247,76.27,76.115,76.178,1572720000.0
2007-09-17 05:00:00,76.195,76.217,76.083,76.118,1585410000.0
2007-09-17 05:30:00,76.164,76.168,76.07,76.088,1944450000.0
2007-09-17 06:00:00,76.121,76.124,75.965,76.002,2579870000.0
2007-09-17 06:30:00,76.006,76.075,75.969,76.008,2644550000.0
2007-09-17 07:00:00,76.025,76.056,75.976,76.029,1985680000.0
2007-09-17 07:30:00,76.062,76.081,75.972,76.021,2477370000.0
2007-09-17 08:00:00,76.02,76.097,75.978,76.066,2600530000.0
2007-09-17 08:30:00,76.093,76.137,75.957,75.997,2525140000.0
2007-09-17 09:00:00,76.012,76.021,75.713,75.746,2512610000.0
2007-09-17 09:30:00,75.759,75.81,75.635,75.679,2504840000.0
2007-09-17 10:00:00,75.699,75.86,75.672,75.802,2316000000.0
2007-09-17 10:30:00,75.83,75.831,75.664,75.738,2633060000.0
2007-09-17 11:00:00,75.725,75.789,75.675,75.691,2599180000.0
2007-09-17 11:30:00,75.715,75.759,75.671,75.735,2543640000.0
2007-09-17 12:00:00,75.768,75.769,75.574,75.6,2072030000.0
2007-09-17 12:30:00,75.638,75.72,75.594,75.702,2829110000.0
2007-09-17 13:00:00,75.683,75.775,75.65,75.743,2237180000.0
2007-09-17 13:30:00,75.761,75.829,75.703,75.793,2779010000.0
2007-09-17 14:00:00,75.811,75.816,75.737,75.748,2615400000.0
2007-09-17 14:30:00,75.738,75.86,75.702,75.838,2400780000.0
2007-09-17 15:00:00,75.829,75.931,75.813,75.849,2199650000.0
2007-09-17 15:30:00,75.88,75.999,75.849,75.951,2234730000.0
2007-09-17 16:00:00,75.951,76.029,75.924,75.961,2560310000.0
2007-09-17 16:30:00,75.962,75.967,75.824,75.835,2556260000.0
2007-09-17 17:00:00,75.833,76.013,75.827,75.994,2053660000.0
2007-09-17 17:30:00,75.999,76.003,75.783,75.836,2177630000.0
2007-09-17 18:00:00,75.826,75.928,75.778,75.927,2613270000.0
2007-09-17 18:30:00,75.926,75.979,75.895,75.952,3031670000.0
2007-09-17 19:00:00,75.962,75.968,75.909,75.94,2849910000.0
2007-09-17 19:30:00,75.955,75.955,75.852,75.876,2724680000.0
2007-09-17 20:00:00,75.884,75.893,75.818,75.874,2704210000.0
2007-09-17 20:30:00,75.882,75.926,75.851,75.907,2670000000.0
2007-09-17 21:00:00,75.897,75.97,75.862,75.9,2868450000.0
2007-09-17 21:30:00,75.917,75.943,75.88,75.909,2987440000.0
2007-09-17 22:00:00,75.939,75.961,75.885,75.916,2715050000.0
2007-09-17 22:30:00,75.955,75.956,75.855,75.918,2795030000.0
2007-09-17 23:00:00,75.952,75.953,75.809,75.822,2642850000.0
2007-09-17 23:30:00,75.856,75.885,75.791,75.829,2679500000.0
2007-09-18 00:00:00,75.864,75.867,75.712,75.797,2965910000.0
2007-09-18 00:30:00,75.814,75.832,75.702,75.704,2534130000.0
2007-09-18 01:00:00,75.736,75.768,75.623,75.634,2619040000.0
2007-09-18 01:30:00,75.659,75.748,75.632,75.726,3053430000.0
2007-09-18 02:00:00,75.746,75.77,75.665,75.679,2086960000.0
2007-09-18 02:30:00,75.715,75.764,75.669,75.687,2496840000.0
2007-09-18 03:00:00,75.724,75.74,75.577,75.581,2338910000.0
2007-09-18 03:30:00,75.608,75.743,75.56,75.658,2450910000.0
2007-09-18 04:00:00,75.707,75.735,75.647,75.687,2163820000.0
2007-09-18 04:30:00,75.719,75.749,75.66,75.687,2245350000.0
2007-09-18 05:00:00,75.72,75.741,75.682,75.704,2433370000.0
2007-09-18 05:30:00,75.749,75.751,75.686,75.696,2475710000.0
2007-09-18 06:00:00,75.723,75.779,75.679,75.699,2813070000.0
2007-09-18 06:30:00,75.711,75.736,75.662,75.73,1963180000.0
2007-09-18 07:00:00,75.741,75.768,75.699,75.699,2539550000.0
2007-09-18 07:30:00,75.777,75.777,75.606,75.682,3023470000.0
2007-09-18 08:00:00,75.695,75.711,75.558,75.577,3079370000.0
2007-09-18 08:30:00,75.594,75.724,75.562,75.658,2747740000.0
2007-09-18 09:00:00,75.668,75.734,75.623,75.66,2576500000.0
2007-09-18 09:30:00,75.696,75.794,75.659,75.741,3211120000.0
2007-09-18 10:00:00,75.748,75.882,75.739,75.866,2385010000.0
2007-09-18 10:30:00,75.868,75.904,75.794,75.823,2196800000.0
2007-09-18 11:00:00,75.836,75.863,75.76,75.796,1680230000.0
2007-09-18 11:30:00,75.83,75.883,75.794,75.841,1879480000.0
2007-09-18 12:00:00,75.884,75.892,75.799,75.843,2205490000.0
2007-09-18 12:30:00,75.861,75.919,75.826,75.841,2072250000.0
2007-09-18 13:00:00,75.882,75.908,75.837,75.883,2288830000.0
2007-09-18 13:30:00,75.904,75.937,75.861,75.904,2234440000.0
2007-09-18 14:00:00,75.926,76.202,75.882,76.105,2466160000.0
2007-09-18 14:30:00,76.093,76.392,76.068,76.243,2689920000.0
2007-09-18 15:00:00,76.222,76.287,76.169,76.231,2180760000.0
2007-09-18 15:30:00,76.253,76.263,76.111,76.163,2159130000.0
2007-09-18 16:00:00,76.184,76.273,76.143,76.258,2514630000.0
2007-09-18 16:30:00,76.252,76.312,76.214,76.27,2638680000.0
2007-09-18 17:00:00,76.247,76.307,76.212,76.261,2143080000.0
2007-09-18 17:30:00,76.295,76.303,76.232,76.279,2458810000.0
2007-09-18 18:00:00,76.29,76.309,76.231,76.274,2506610000.0
2007-09-18 18:30:00,76.311,76.341,76.259,76.289,2562290000.0
2007-09-18 19:00:00,76.313,76.351,76.27,76.289,2166410000.0
2007-09-18 19:30:00,76.322,76.354,76.251,76.354,2672390000.0
2007-09-18 20:00:00,76.356,76.535,76.105,76.247,2237960000.0
2007-09-18 20:30:00,76.261,76.683,76.222,76.568,1926930000.0
2007-09-18 21:00:00,76.578,76.929,76.49,76.875,2277470000.0
2007-09-18 21:30:00,76.901,77.061,76.852,76.927,2237700000.0
2007-09-18 22:00:00,76.958,76.967,76.872,76.918,1877210000.0
2007-09-18 22:30:00,76.951,76.951,76.861,76.867,1500420000.0
2007-09-18 23:00:00,76.888,76.908,76.809,76.874,1333660000.0
2007-09-18 23:30:00,76.926,76.926,76.735,76.857,2225660000.0
2007-09-19 00:00:00,76.845,76.881,76.757,76.759,1634530000.0
2007-09-19 00:30:00,76.799,76.844,76.717,76.73,1642240000.0
2007-09-19 01:00:00,76.758,76.758,76.612,76.617,1329310000.0
2007-09-19 01:30:00,76.627,76.697,76.604,76.673,1369860000.0
2007-09-19 02:00:00,76.668,76.791,76.661,76.735,2682420000.0
2007-09-19 02:30:00,76.776,76.893,76.745,76.849,2359800000.0
2007-09-19 03:00:00,76.883,76.963,76.836,76.907,2242840000.0
2007-09-19 03:30:00,76.929,76.952,76.796,76.882,2459950000.0
2007-09-19 04:00:00,76.885,76.889,76.73,76.765,2239670000.0
2007-09-19 04:30:00,76.769,76.821,76.741,76.779,2192330000.0
2007-09-19 05:00:00,76.794,76.839,76.755,76.825,2671880000.0
2007-09-19 05:30:00,76.829,76.894,76.795,76.857,2499440000.0
2007-09-19 06:00:00,76.877,76.903,76.822,76.882,2717580000.0
2007-09-19 06:30:00,76.889,76.894,76.769,76.81,2467030000.0
2007-09-19 07:00:00,76.842,76.87,76.766,76.84,2575530000.0
2007-09-19 07:30:00,76.874,76.912,76.784,76.784,3040320000.0
2007-09-19 08:00:00,76.797,76.813,76.723,76.76,2782390000.0
2007-09-19 08:30:00,76.784,76.82,76.745,76.783,2799480000.0
2007-09-19 09:00:00,76.774,76.926,76.774,76.879,2404610000.0
2007-09-19 09:30:00,76.9,76.9,76.701,76.849,3158350000.0
2007-09-19 10:00:00,76.854,76.891,76.779,76.825,2685440000.0
2007-09-19 10:30:00,76.834,76.838,76.722,76.788,2253310000.0
2007-09-19 11:00:00,76.826,76.843,76.736,76.755,1700310000.0
2007-09-19 11:30:00,76.782,76.861,76.746,76.746,2150460000.0
2007-09-19 12:00:00,76.776,76.822,76.706,76.767,2287070000.0
2007-09-19 12:30:00,76.813,76.814,76.651,76.668,2102670000.0
2007-09-19 13:00:00,76.695,76.796,76.653,76.784,2379880000.0
2007-09-19 13:30:00,76.775,76.841,76.677,76.805,2347040000.0
2007-09-19 14:00:00,76.807,76.86,76.695,76.744,2422960000.0
2007-09-19 14:30:00,76.714,76.949,76.697,76.923,2720840000.0
2007-09-19 15:00:00,76.93,76.938,76.821,76.821,2165600000.0
2007-09-19 15:30:00,76.849,76.99,76.816,76.931,2124010000.0
2007-09-19 16:00:00,76.938,77.112,76.904,77.013,2527490000.0
2007-09-19 16:30:00,77.048,77.124,76.988,77.107,2656700000.0
2007-09-19 17:00:00,77.118,77.134,77.049,77.072,2157340000.0
2007-09-19 17:30:00,77.101,77.116,77.023,77.092,2526870000.0
2007-09-19 18:00:00,77.095,77.113,77.006,77.055,2458370000.0
2007-09-19 18:30:00,77.068,77.082,76.958,77.042,2776040000.0
2007-09-19 19:00:00,77.017,77.036,76.892,76.901,2283100000.0
2007-09-19 19:30:00,76.932,76.998,76.865,76.962,2881040000.0
2007-09-19 20:00:00,76.979,76.979,76.808,76.89,2010690000.0
2007-09-19 20:30:00,76.893,77.005,76.881,76.954,1947910000.0
2007-09-19 21:00:00,76.928,76.964,76.877,76.893,1923930000.0
2007-09-19 21:30:00,76.93,77.009,76.852,76.877,1879180000.0
2007-09-19 22:00:00,76.891,76.934,76.815,76.87,1691700000.0
2007-09-19 22:30:00,76.911,76.977,76.877,76.89,1177340000.0
2007-09-19 23:00:00,76.942,76.942,76.864,76.89,1389850000.0
2007-09-19 23:30:00,76.913,76.914,76.795,76.808,1691670000.0
2007-09-20 00:00:00,76.83,76.912,76.824,76.862,1100780000.0
2007-09-20 00:30:00,76.896,76.947,76.853,76.899,1081440000.0
2007-09-20 01:00:00,76.924,76.954,76.846,76.918,1171970000.0
2007-09-20 01:30:00,76.912,76.938,76.846,76.888,1455400000.0
2007-09-20 02:00:00,76.917,77.003,76.853,76.956,2602310000.0
2007-09-20 02:30:00,76.948,76.971,76.897,76.917,2645590000.0
2007-09-20 03:00:00,76.94,76.962,76.849,76.899,2213430000.0
2007-09-20 03:30:00,76.887,76.919,76.821,76.876,2173940000.0
2007-09-20 04:00:00,76.907,76.954,76.869,76.897,2358760000.0
2007-09-20 04:30:00,76.931,76.961,76.876,76.918,1977780000.0
2007-09-20 05:00:00,76.924,76.95,76.88,76.903,2530110000.0
2007-09-20 05:30:00,76.978,76.978,76.852,76.878,2584320000.0
2007-09-20 06:00:00,76.901,76.922,76.843,76.884,2597630000.0
2007-09-20 06:30:00,76.899,76.944,76.87,76.884,2155640000.0
2007-09-20 07:00:00,76.93,76.939,76.835,76.893,2286630000.0
2007-09-20 07:30:00,76.872,76.877,76.79,76.842,2801140000.0
2007-09-20 08:00:00,76.847,76.888,76.787,76.855,2963800000.0
2007-09-20 08:30:00,76.826,76.895,76.73,76.81,2738590000.0
2007-09-20 09:00:00,76.803,76.864,76.587,76.687,2458640000.0
2007-09-20 09:30:00,76.7,76.841,76.677,76.815,3106250000.0
2007-09-20 10:00:00,76.841,76.86,76.725,76.749,2898790000.0
2007-09-20 10:30:00,76.764,76.839,76.726,76.795,2392820000.0
2007-09-20 11:00:00,76.827,76.917,76.799,76.824,1614270000.0
2007-09-20 11:30:00,76.856,76.896,76.731,76.731,2172430000.0
2007-09-20 12:00:00,76.739,76.76,76.623,76.651,2227210000.0
2007-09-20 12:30:00,76.674,76.766,76.647,76.752,2101650000.0
2007-09-20 13:00:00,76.754,76.761,76.484,76.574,2496720000.0
2007-09-20 13:30:00,76.578,76.619,76.389,76.49,2495040000.0
2007-09-20 14:00:00,76.522,76.635,76.443,76.461,2446380000.0
2007-09-20 14:30:00,76.447,76.644,76.447,76.532,2733770000.0
2007-09-20 15:00:00,76.521,76.583,76.395,76.491,2069890000.0
2007-09-20 15:30:00,76.477,76.569,76.385,76.424,2118740000.0
2007-09-20 16:00:00,76.38,76.422,76.17,76.205,2502200000.0
2007-09-20 16:30:00,76.179,76.34,76.143,76.172,2694210000.0
2007-09-20 17:00:00,76.179,76.26,76.09,76.113,2096800000.0
2007-09-20 17:30:00,76.142,76.144,75.912,75.992,2511780000.0
2007-09-20 18:00:00,76.019,76.128,76.0,76.058,2501380000.0
2007-09-20 18:30:00,76.081,76.151,75.998,76.119,2875160000.0
2007-09-20 19:00:00,76.152,76.159,76.02,76.036,2232110000.0
2007-09-20 19:30:00,76.064,76.194,76.036,76.086,2668110000.0
2007-09-20 20:00:00,76.099,76.227,76.064,76.131,2172350000.0
2007-09-20 20:30:00,76.161,76.161,75.97,75.97,1974430000.0
2007-09-20 21:00:00,75.972,76.023,75.869,75.966,2149980000.0
2007-09-20 21:30:00,75.966,76.054,75.929,75.996,1876730000.0
2007-09-20 22:00:00,76.024,76.133,76.001,76.108,1601390000.0
2007-09-20 22:30:00,76.144,76.19,76.08,76.181,1605370000.0
2007-09-20 23:00:00,76.216,76.216,76.053,76.065,1516680000.0
2007-09-20 23:30:00,76.083,76.202,76.073,76.149,2074390000.0
2007-09-21 00:00:00,76.174,76.175,76.037,76.04,1285310000.0
2007-09-21 00:30:00,76.087,76.209,76.042,76.136,1723840000.0
2007-09-21 01:00:00,76.166,76.325,76.137,76.316,1400460000.0
2007-09-21 01:30:00,76.312,76.421,76.276,76.404,1611980000.0
2007-09-21 02:00:00,76.413,76.435,76.344,76.36,2703150000.0
2007-09-21 02:30:00,76.394,76.505,76.349,76.416,2624980000.0
2007-09-21 03:00:00,76.428,76.462,76.349,76.349,2321060000.0
2007-09-21 03:30:00,76.376,76.409,76.318,76.349,2467760000.0
2007-09-21 04:00:00,76.36,76.461,76.275,76.36,2664180000.0
2007-09-21 04:30:00,76.353,76.363,76.266,76.333,2315080000.0
2007-09-21 05:00:00,76.344,76.378,76.291,76.336,2690200000.0
2007-09-21 05:30:00,76.362,76.425,76.336,76.349,2762560000.0
2007-09-21 06:00:00,76.363,76.4,76.289,76.315,3176480000.0
2007-09-21 06:30:00,76.345,76.414,76.286,76.309,2629690000.0
2007-09-21 07:00:00,76.342,76.342,76.239,76.305,2313120000.0
2007-09-21 07:30:00,76.344,76.344,76.175,76.313,2907640000.0
2007-09-21 08:00:00,76.324,76.411,76.225,76.225,2866760000.0
2007-09-21 08:30:00,76.231,76.301,76.168,76.283,2634640000.0
2007-09-21 09:00:00,76.29,76.342,76.192,76.319,2368080000.0
2007-09-21 09:30:00,76.352,76.485,76.293,76.364,2997740000.0
2007-09-21 10:00:00,76.382,76.419,76.259,76.407,2748310000.0
2007-09-21 10:30:00,76.432,76.632,76.392,76.522,2440260000.0
2007-09-21 11:00:00,76.537,76.628,76.486,76.571,1842260000.0
2007-09-21 11:30:00,76.598,76.644,76.489,76.489,2327480000.0
2007-09-21 12:00:00,76.505,76.714,76.486,76.662,2516850000.0
2007-09-21 12:30:00,76.68,76.683,76.569,76.611,2050560000.0
2007-09-21 13:00:00,76.633,76.633,76.526,76.578,2322380000.0
2007-09-21 13:30:00,76.602,76.664,76.516,76.564,2284540000.0
2007-09-21 14:00:00,76.551,76.733,76.548,76.642,2350910000.0
2007-09-21 14:30:00,76.65,76.897,76.628,76.86,2628960000.0
2007-09-21 15:00:00,76.881,76.905,76.685,76.736,2156690000.0
2007-09-21 15:30:00,76.704,76.77,76.622,76.735,2121610000.0
2007-09-21 16:00:00,76.719,76.769,76.648,76.719,2467840000.0
2007-09-21 16:30:00,76.728,76.752,76.581,76.599,2402360000.0
2007-09-21 17:00:00,76.635,76.795,76.615,76.779,2060240000.0
2007-09-21 17:30:00,76.78,76.805,76.703,76.721,2551470000.0
2007-09-21 18:00:00,76.75,76.774,76.681,76.703,2244300000.0
2007-09-21 18:30:00,76.73,76.736,76.639,76.658,2583360000.0
2007-09-21 19:00:00,76.666,76.711,76.636,76.664,1682060000.0
2007-09-21 19:30:00,76.699,76.713,76.588,76.615,2191420000.0
2007-09-21 20:00:00,76.619,76.643,76.528,76.554,2052650000.0
2007-09-21 20:30:00,76.585,76.634,76.492,76.613,1767560000.0
2007-09-21 21:00:00,76.612,76.653,76.532,76.602,2123210000.0
2007-09-21 21:30:00,76.644,76.644,76.532,76.587,1888040000.0
2007-09-21 22:00:00,76.622,76.67,76.579,76.589,1337690000.0
2007-09-21 22:30:00,76.621,76.682,76.584,76.667,1506110000.0
2007-09-24 02:00:00,76.559,76.585,76.421,76.422,1550920000.0
2007-09-24 02:30:00,76.449,76.547,76.418,76.489,1373080000.0
2007-09-24 03:00:00,76.515,76.557,76.459,76.529,1892860000.0
2007-09-24 03:30:00,76.533,76.552,76.484,76.513,1834570000.0
2007-09-24 04:00:00,76.545,76.545,76.425,76.435,2354770000.0
2007-09-24 04:30:00,76.468,76.518,76.422,76.478,1491870000.0
2007-09-24 05:00:00,76.481,76.506,76.419,76.449,1698890000.0
2007-09-24 05:30:00,76.46,76.478,76.413,76.456,1900260000.0
2007-09-24 06:00:00,76.482,76.509,76.424,76.452,2097560000.0
2007-09-24 06:30:00,76.461,76.479,76.384,76.407,2331250000.0
2007-09-24 07:00:00,76.453,76.462,76.391,76.396,1801210000.0
2007-09-24 07:30:00,76.426,76.444,76.37,76.408,2029560000.0
2007-09-24 08:00:00,76.45,76.47,76.369,76.431,2755580000.0
2007-09-24 08:30:00,76.417,76.515,76.356,76.396,2259140000.0
2007-09-24 09:00:00,76.418,76.515,76.385,76.476,2931530000.0
2007-09-24 09:30:00,76.486,76.562,76.459,76.543,2697580000.0
2007-09-24 10:00:00,76.551,76.657,76.519,76.533,2523990000.0
2007-09-24 10:30:00,76.519,76.589,76.449,76.533,2096370000.0
2007-09-24 11:00:00,76.531,76.572,76.489,76.523,2622510000.0
2007-09-24 11:30:00,76.555,76.66,76.487,76.638,2474420000.0
2007-09-24 12:00:00,76.667,76.697,76.578,76.584,2121360000.0
2007-09-24 12:30:00,76.609,76.709,76.582,76.661,2133110000.0
2007-09-24 13:00:00,76.685,76.797,76.632,76.751,2814620000.0
2007-09-24 13:30:00,76.751,76.765,76.662,76.719,2453940000.0
2007-09-24 14:00:00,76.712,76.759,76.641,76.671,2442750000.0
2007-09-24 14:30:00,76.66,76.772,76.617,76.66,2450070000.0
2007-09-24 15:00:00,76.674,76.754,76.632,76.65,2083450000.0
2007-09-24 15:30:00,76.664,76.701,76.607,76.638,2270360000.0
2007-09-24 16:00:00,76.63,76.683,76.539,76.658,2171030000.0
2007-09-24 16:30:00,76.668,76.735,76.628,76.654,1702420000.0
2007-09-24 17:00:00,76.668,76.679,76.588,76.599,2223290000.0
2007-09-24 17:30:00,76.597,76.656,76.526,76.553,2658860000.0
2007-09-24 18:00:00,76.587,76.637,76.564,76.622,3165640000.0
2007-09-24 18:30:00,76.633,76.633,76.527,76.541,2462510000.0
2007-09-24 19:00:00,76.557,76.582,76.5,76.535,2693350000.0
2007-09-24 19:30:00,76.566,76.566,76.436,76.466,3000930000.0
2007-09-24 20:00:00,76.471,76.538,76.45,76.499,3018270000.0
2007-09-24 20:30:00,76.507,76.546,76.476,76.516,2641040000.0
2007-09-24 21:00:00,76.535,76.579,76.497,76.568,2547650000.0
2007-09-24 21:30:00,76.606,76.606,76.379,76.416,3148000000.0
2007-09-24 22:00:00,76.449,76.539,76.426,76.505,2905800000.0
2007-09-24 22:30:00,76.53,76.627,76.484,76.519,3020390000.0
2007-09-24 23:00:00,76.556,76.577,76.493,76.523,2220150000.0
2007-09-24 23:30:00,76.544,76.583,76.507,76.577,2513180000.0
2007-09-25 00:00:00,76.626,76.636,76.554,76.588,2295360000.0
2007-09-25 00:30:00,76.623,76.63,76.561,76.582,2160680000.0
2007-09-25 01:00:00,76.608,76.621,76.553,76.588,2568670000.0
2007-09-25 01:30:00,76.617,76.617,76.495,76.522,2629620000.0
2007-09-25 02:00:00,76.574,76.593,76.393,76.407,2543230000.0
2007-09-25 02:30:00,76.435,76.471,76.286,76.326,2479690000.0
2007-09-25 03:00:00,76.356,76.445,76.312,76.381,2774330000.0
2007-09-25 03:30:00,76.393,76.434,76.358,76.41,2768470000.0
2007-09-25 04:00:00,76.453,76.453,76.349,76.378,1808740000.0
2007-09-25 04:30:00,76.404,76.404,76.335,76.381,2406820000.0
2007-09-25 05:00:00,76.393,76.417,76.349,76.416,2208450000.0
2007-09-25 05:30:00,76.424,76.453,76.362,76.397,2523340000.0
2007-09-25 06:00:00,76.415,76.519,76.379,76.463,2695390000.0
2007-09-25 06:30:00,76.488,76.519,76.421,76.439,2766780000.0
2007-09-25 07:00:00,76.464,76.476,76.367,76.411,2501630000.0
2007-09-25 07:30:00,76.422,76.426,76.361,76.4,2196530000.0
2007-09-25 08:00:00,76.413,76.413,76.291,76.326,2796240000.0
2007-09-25 08:30:00,76.37,76.395,76.28,76.384,2671670000.0
2007-09-25 09:00:00,76.395,76.407,76.265,76.286,2847120000.0
2007-09-25 09:30:00,76.312,76.333,76.269,76.318,2015620000.0
2007-09-25 10:00:00,76.354,76.41,76.315,76.368,1733820000.0
2007-09-25 10:30:00,76.4,76.438,76.312,76.404,2497980000.0
2007-09-25 11:00:00,76.426,76.491,76.362,76.362,1724120000.0
2007-09-25 11:30:00,76.394,76.422,76.355,76.357,2265040000.0
2007-09-25 12:00:00,76.386,76.403,76.282,76.312,1979460000.0
2007-09-25 12:30:00,76.344,76.344,76.149,76.173,2732000000.0
2007-09-25 13:00:00,76.184,76.209,76.035,76.118,2088670000.0
2007-09-25 13:30:00,76.153,76.179,76.037,76.138,2402140000.0
2007-09-25 14:00:00,76.155,76.164,76.033,76.048,2364130000.0
2007-09-25 14:30:00,76.074,76.094,75.975,75.979,2768000000.0
2007-09-25 15:00:00,75.973,76.12,75.962,75.981,2746740000.0
2007-09-25 15:30:00,75.985,76.05,75.897,76.043,2541110000.0
2007-09-25 16:00:00,76.034,76.324,75.96,76.16,2718410000.0
2007-09-25 16:30:00,76.153,76.287,76.099,76.099,1938670000.0
2007-09-25 17:00:00,76.107,76.242,76.092,76.135,2582850000.0
2007-09-25 17:30:00,76.164,76.233,76.122,76.184,2144810000.0
2007-09-25 18:00:00,76.206,76.243,76.145,76.201,2473040000.0
2007-09-25 18:30:00,76.213,76.294,76.162,76.294,1766360000.0
2007-09-25 19:00:00,76.293,76.293,76.217,76.256,2906680000.0
2007-09-25 19:30:00,76.285,76.305,76.23,76.247,2508720000.0
2007-09-25 20:00:00,76.312,76.312,76.161,76.188,2283880000.0
2007-09-25 20:30:00,76.214,76.311,76.153,76.294,2196470000.0
2007-09-25 21:00:00,76.31,76.311,76.237,76.269,2502440000.0
2007-09-25 21:30:00,76.293,76.455,76.253,76.431,2179700000.0
2007-09-25 22:00:00,76.44,76.561,76.404,76.48,2288610000.0
2007-09-25 22:30:00,76.513,76.549,76.477,76.481,1756200000.0
2007-09-25 23:00:00,76.527,76.527,76.441,76.488,1484080000.0
2007-09-25 23:30:00,76.526,76.527,76.379,76.408,2012780000.0
2007-09-26 00:00:00,76.434,76.485,76.42,76.451,997490000.0
2007-09-26 00:30:00,76.474,76.501,76.391,76.439,2050850000.0
2007-09-26 01:00:00,76.457,76.521,76.42,76.454,1524450000.0
2007-09-26 01:30:00,76.486,76.503,76.361,76.4,2511650000.0
2007-09-26 02:00:00,76.434,76.503,76.401,76.441,2439540000.0
2007-09-26 02:30:00,76.455,76.499,76.395,76.475,2170160000.0
2007-09-26 03:00:00,76.515,76.549,76.45,76.533,2544690000.0
2007-09-26 03:30:00,76.572,76.703,76.517,76.688,2620370000.0
2007-09-26 04:00:00,76.703,76.703,76.589,76.627,2120820000.0
2007-09-26 04:30:00,76.649,76.706,76.612,76.677,2076870000.0
2007-09-26 05:00:00,76.671,76.724,76.616,76.645,2316860000.0
2007-09-26 05:30:00,76.675,76.726,76.635,76.674,2328660000.0
2007-09-26 06:00:00,76.71,76.71,76.582,76.621,2624760000.0
2007-09-26 06:30:00,76.655,76.667,76.571,76.589,2708340000.0
2007-09-26 07:00:00,76.616,76.625,76.535,76.582,2526390000.0
2007-09-26 07:30:00,76.606,76.652,76.563,76.589,2381890000.0
2007-09-26 08:00:00,76.601,76.7,76.593,76.654,2779640000.0
2007-09-26 08:30:00,76.664,76.704,76.62,76.648,2775750000.0
2007-09-26 09:00:00,76.642,76.776,76.637,76.68,2914930000.0
2007-09-26 09:30:00,76.703,76.872,76.69,76.807,2049070000.0
2007-09-26 10:00:00,76.821,76.932,76.793,76.876,1674980000.0
2007-09-26 10:30:00,76.91,76.953,76.821,76.859,2394880000.0
2007-09-26 11:00:00,76.852,76.964,76.852,76.898,1951880000.0
2007-09-26 11:30:00,76.88,76.936,76.845,76.881,2410780000.0
2007-09-26 12:00:00,76.891,76.939,76.853,76.859,2053380000.0
2007-09-26 12:30:00,76.877,76.96,76.813,76.92,2512190000.0
2007-09-26 13:00:00,76.94,76.992,76.902,76.986,2073620000.0
2007-09-26 13:30:00,76.987,77.034,76.907,76.938,2306340000.0
2007-09-26 14:00:00,76.956,77.056,76.918,76.963,2261800000.0
2007-09-26 14:30:00,76.956,77.074,76.924,77.006,2727390000.0
2007-09-26 15:00:00,77.015,77.065,76.961,76.984,2886760000.0
2007-09-26 15:30:00,77.019,77.107,76.968,77.08,2502440000.0
2007-09-26 16:00:00,77.11,77.216,77.078,77.115,3020080000.0
2007-09-26 16:30:00,77.109,77.263,77.057,77.221,1914750000.0
2007-09-26 17:00:00,77.205,77.26,77.173,77.189,2518720000.0
2007-09-26 17:30:00,77.211,77.255,77.16,77.181,1998710000.0
2007-09-26 18:00:00,77.171,77.23,77.161,77.186,2360090000.0
2007-09-26 18:30:00,77.196,77.197,77.127,77.161,1699090000.0
2007-09-26 19:00:00,77.187,77.2,77.093,77.099,2469910000.0
2007-09-26 19:30:00,77.153,77.153,76.945,76.969,2587980000.0
2007-09-26 20:00:00,76.989,77.065,76.961,77.028,2549520000.0
2007-09-26 20:30:00,77.042,77.042,76.94,76.981,2474920000.0
2007-09-26 21:00:00,77.003,77.128,76.945,77.107,2611300000.0
2007-09-26 21:30:00,77.133,77.133,77.019,77.057,2391280000.0
2007-09-26 22:00:00,77.101,77.126,77.023,77.058,1951810000.0
2007-09-26 22:30:00,77.094,77.148,77.055,77.109,1549450000.0
2007-09-26 23:00:00,77.123,77.123,76.996,77.028,1440140000.0
2007-09-26 23:30:00,77.055,77.103,77.029,77.037,1772400000.0
2007-09-27 00:00:00,77.066,77.107,77.017,77.089,1040830000.0
2007-09-27 00:30:00,77.098,77.098,77.006,77.049,1528390000.0
2007-09-27 01:00:00,77.046,77.07,76.989,77.017,1369540000.0
2007-09-27 01:30:00,77.041,77.073,76.991,77.042,1949720000.0
2007-09-27 02:00:00,77.107,77.123,77.048,77.105,2105840000.0
2007-09-27 02:30:00,77.13,77.171,77.065,77.077,2245870000.0
2007-09-27 03:00:00,77.111,77.211,77.072,77.183,2535310000.0
2007-09-27 03:30:00,77.192,77.244,77.143,77.218,2629040000.0
2007-09-27 04:00:00,77.263,77.332,77.192,77.249,2331180000.0
2007-09-27 04:30:00,77.264,77.347,77.238,77.328,2443380000.0
2007-09-27 05:00:00,77.34,77.386,77.317,77.342,2564800000.0
2007-09-27 05:30:00,77.368,77.377,77.291,77.315,2245600000.0
2007-09-27 06:00:00,77.355,77.376,77.223,77.246,2693740000.0
2007-09-27 06:30:00,77.267,77.326,77.221,77.301,2961780000.0
2007-09-27 07:00:00,77.333,77.333,77.27,77.291,1972210000.0
2007-09-27 07:30:00,77.332,77.409,77.272,77.324,2804810000.0
2007-09-27 08:00:00,77.35,77.385,77.3,77.356,2746610000.0
2007-09-27 08:30:00,77.363,77.427,77.307,77.369,2661780000.0
2007-09-27 09:00:00,77.398,77.476,77.344,77.466,2640810000.0
2007-09-27 09:30:00,77.491,77.491,77.299,77.335,2046330000.0
2007-09-27 10:00:00,77.329,77.463,77.321,77.397,1826380000.0
2007-09-27 10:30:00,77.442,77.448,77.316,77.416,2552680000.0
2007-09-27 11:00:00,77.463,77.463,77.32,77.416,2112000000.0
2007-09-27 11:30:00,77.423,77.463,77.354,77.358,2402460000.0
2007-09-27 12:00:00,77.385,77.501,77.352,77.464,2152860000.0
2007-09-27 12:30:00,77.479,77.483,77.346,77.377,2789030000.0
2007-09-27 13:00:00,77.413,77.413,77.269,77.316,2003080000.0
2007-09-27 13:30:00,77.349,77.355,77.165,77.203,2223060000.0
2007-09-27 14:00:00,77.224,77.252,77.146,77.228,2413620000.0
2007-09-27 14:30:00,77.247,77.426,77.237,77.407,2754390000.0
2007-09-27 15:00:00,77.403,77.48,77.332,77.425,2814630000.0
2007-09-27 15:30:00,77.444,77.503,77.368,77.382,2328180000.0
2007-09-27 16:00:00,77.389,77.524,77.346,77.514,2834290000.0
2007-09-27 16:30:00,77.506,77.544,77.416,77.475,1961530000.0
2007-09-27 17:00:00,77.47,77.506,77.38,77.398,2636850000.0
2007-09-27 17:30:00,77.423,77.613,77.375,77.54,2156610000.0
2007-09-27 18:00:00,77.556,77.653,77.535,77.618,2533560000.0
2007-09-27 18:30:00,77.622,77.635,77.556,77.607,1773930000.0
2007-09-27 19:00:00,77.639,77.639,77.554,77.591,2956610000.0
2007-09-27 19:30:00,77.612,77.612,77.449,77.522,2549170000.0
2007-09-27 20:00:00,77.547,77.584,77.477,77.548,2253500000.0
2007-09-27 20:30:00,77.555,77.581,77.46,77.522,2148250000.0
2007-09-27 21:00:00,77.55,77.604,77.516,77.559,2389670000.0
2007-09-27 21:30:00,77.595,77.632,77.51,77.517,2361760000.0
2007-09-27 22:00:00,77.543,77.597,77.509,77.527,1750390000.0
2007-09-27 22:30:00,77.539,77.553,77.482,77.536,1640350000.0
2007-09-27 23:00:00,77.563,77.597,77.499,77.511,1120460000.0
2007-09-27 23:30:00,77.536,77.554,77.475,77.507,1842770000.0
2007-09-28 00:00:00,77.535,77.563,77.503,77.529,1247150000.0
2007-09-28 00:30:00,77.557,77.576,77.448,77.495,1918610000.0
2007-09-28 01:00:00,77.535,77.535,77.429,77.447,1516660000.0
2007-09-28 01:30:00,77.466,77.558,77.448,77.524,2673530000.0
2007-09-28 02:00:00,77.533,77.576,77.502,77.549,2417540000.0
2007-09-28 02:30:00,77.544,77.576,77.309,77.326,2516510000.0
2007-09-28 03:00:00,77.318,77.355,77.169,77.181,2794760000.0
2007-09-28 03:30:00,77.196,77.239,77.114,77.196,2484180000.0
2007-09-28 04:00:00,77.23,77.268,77.171,77.209,2419210000.0
2007-09-28 04:30:00,77.234,77.313,77.204,77.277,2401540000.0
2007-09-28 05:00:00,77.302,77.302,77.203,77.208,2275500000.0
2007-09-28 05:30:00,77.216,77.316,77.194,77.234,2615930000.0
2007-09-28 06:00:00,77.262,77.31,77.184,77.212,2602640000.0
2007-09-28 06:30:00,77.245,77.252,77.186,77.218,2796950000.0
2007-09-28 07:00:00,77.227,77.257,77.175,77.183,2362760000.0
2007-09-28 07:30:00,77.212,77.237,77.108,77.192,2883640000.0
2007-09-28 08:00:00,77.211,77.32,77.141,77.3,2857100000.0
2007-09-28 08:30:00,77.324,77.368,77.24,77.306,2888120000.0
2007-09-28 09:00:00,77.289,77.34,77.216,77.222,2758580000.0
2007-09-28 09:30:00,77.248,77.293,77.14,77.293,1911490000.0
2007-09-28 10:00:00,77.309,77.429,77.257,77.393,1728700000.0
2007-09-28 10:30:00,77.417,77.623,77.36,77.613,2500360000.0
2007-09-28 11:00:00,77.577,77.603,77.433,77.524,1947800000.0
2007-09-28 11:30:00,77.536,77.647,77.495,77.562,2224560000.0
2007-09-28 12:00:00,77.573,77.592,77.477,77.551,2219950000.0
2007-09-28 12:30:00,77.574,77.582,77.427,77.55,2584410000.0
2007-09-28 13:00:00,77.574,77.574,77.457,77.515,2035640000.0
2007-09-28 13:30:00,77.531,77.645,77.5,77.615,2317460000.0
2007-09-28 14:00:00,77.605,77.623,77.532,77.555,2198640000.0
2007-09-28 14:30:00,77.522,77.643,77.484,77.572,2783630000.0
2007-09-28 15:00:00,77.548,77.702,77.481,77.521,2941170000.0
2007-09-28 15:30:00,77.53,77.685,77.51,77.573,2493000000.0
2007-09-28 16:00:00,77.584,77.658,77.456,77.483,2780640000.0
2007-09-28 16:30:00,77.508,77.508,77.258,77.416,1936580000.0
2007-09-28 17:00:00,77.44,77.503,77.337,77.359,2580650000.0
2007-09-28 17:30:00,77.395,77.476,77.337,77.432,2124300000.0
2007-09-28 18:00:00,77.404,77.429,77.228,77.234,2376410000.0
2007-09-28 18:30:00,77.241,77.3,77.213,77.281,2127160000.0
2007-09-28 19:00:00,77.297,77.325,77.209,77.278,2841320000.0
2007-09-28 19:30:00,77.293,77.353,77.184,77.227,2543130000.0
2007-09-28 20:00:00,77.238,77.275,77.167,77.225,2412900000.0
2007-09-28 20:30:00,77.243,77.25,77.124,77.171,2540410000.0
2007-09-28 21:00:00,77.166,77.263,77.135,77.247,2520600000.0
2007-09-28 21:30:00,77.258,77.312,77.239,77.261,2578120000.0
2007-09-28 22:00:00,77.305,77.307,77.204,77.257,1740330000.0
2007-09-28 22:30:00,77.343,77.343,77.207,77.235,1668580000.0
2007-10-01 02:00:00,77.324,77.418,77.264,77.408,2911870000.0
2007-10-01 02:30:00,77.419,77.602,77.392,77.586,1992920000.0
2007-10-01 03:00:00,77.619,77.633,77.519,77.561,2327470000.0
2007-10-01 03:30:00,77.564,77.628,77.502,77.612,1594550000.0
2007-10-01 04:00:00,77.637,77.701,77.552,77.694,2525820000.0
2007-10-01 04:30:00,77.711,77.711,77.635,77.648,1616750000.0
2007-10-01 05:00:00,77.665,77.726,77.627,77.682,1649430000.0
2007-10-01 05:30:00,77.71,77.733,77.638,77.694,2230840000.0
2007-10-01 06:00:00,77.733,77.744,77.65,77.714,2770970000.0
2007-10-01 06:30:00,77.736,77.741,77.605,77.684,2907810000.0
2007-10-01 07:00:00,77.713,77.764,77.663,77.683,2485470000.0
2007-10-01 07:30:00,77.715,77.836,77.694,77.797,2466030000.0
2007-10-01 08:00:00,77.827,77.884,77.788,77.831,2741190000.0
2007-10-01 08:30:00,77.866,77.891,77.763,77.849,2913920000.0
2007-10-01 09:00:00,77.854,77.997,77.83,77.976,2261830000.0
2007-10-01 09:30:00,77.992,78.161,77.954,78.142,2399400000.0
2007-10-01 10:00:00,78.15,78.157,78.016,78.022,2073470000.0
2007-10-01 10:30:00,78.044,78.11,77.998,78.012,2542080000.0
2007-10-01 11:00:00,78.032,78.233,78.011,78.203,1923390000.0
2007-10-01 11:30:00,78.226,78.249,78.154,78.204,3025150000.0
2007-10-01 12:00:00,78.223,78.339,78.185,78.328,2476820000.0
2007-10-01 12:30:00,78.341,78.368,78.242,78.242,3142480000.0
2007-10-01 13:00:00,78.269,78.269,77.937,77.983,2656310000.0
2007-10-01 13:30:00,78.016,78.117,77.987,78.043,2289100000.0
2007-10-01 14:00:00,78.068,78.314,78.023,78.219,2314480000.0
2007-10-01 14:30:00,78.249,78.331,78.195,78.292,2090460000.0
2007-10-01 15:00:00,78.31,78.31,78.129,78.183,2814770000.0
2007-10-01 15:30:00,78.218,78.527,78.197,78.51,2208360000.0
2007-10-01 16:00:00,78.542,78.562,78.313,78.33,2416480000.0
2007-10-01 16:30:00,78.318,78.422,78.195,78.256,2002120000.0
2007-10-01 17:00:00,78.29,78.42,78.257,78.411,2497680000.0
2007-10-01 17:30:00,78.421,78.539,78.375,78.502,1722930000.0
2007-10-01 18:00:00,78.516,78.526,78.425,78.486,2075670000.0
2007-10-01 18:30:00,78.484,78.488,78.408,78.441,2876970000.0
2007-10-01 19:00:00,78.447,78.547,78.418,78.536,2806380000.0
2007-10-01 19:30:00,78.526,78.546,78.441,78.488,2798500000.0
2007-10-01 20:00:00,78.501,78.505,78.366,78.366,2946160000.0
2007-10-01 20:30:00,78.383,78.444,78.356,78.388,2580510000.0
2007-10-01 21:00:00,78.377,78.41,78.302,78.324,3047640000.0
2007-10-01 21:30:00,78.342,78.377,78.28,78.282,2798480000.0
2007-10-01 22:00:00,78.303,78.314,78.201,78.224,2712910000.0
2007-10-01 22:30:00,78.276,78.312,78.215,78.276,2575680000.0
2007-10-01 23:00:00,78.303,78.327,78.242,78.249,2573980000.0
2007-10-01 23:30:00,78.279,78.339,78.253,78.27,2269730000.0
2007-10-02 00:00:00,78.296,78.321,78.208,78.254,2655210000.0
2007-10-02 00:30:00,78.296,78.397,78.258,78.369,2693510000.0
2007-10-02 01:00:00,78.388,78.407,78.346,78.354,2328970000.0
2007-10-02 01:30:00,78.387,78.427,78.336,78.359,2622100000.0
2007-10-02 02:00:00,78.383,78.428,78.308,78.337,2643670000.0
2007-10-02 02:30:00,78.364,78.364,78.224,78.255,2524340000.0
2007-10-02 03:00:00,78.291,78.3,78.144,78.171,2326760000.0
2007-10-02 03:30:00,78.168,78.189,78.092,78.131,1901900000.0
2007-10-02 04:00:00,78.136,78.136,77.973,77.988,2620590000.0
2007-10-02 04:30:00,78.03,78.052,77.879,77.931,2020550000.0
2007-10-02 05:00:00,77.978,78.012,77.915,77.929,1687290000.0
2007-10-02 05:30:00,77.963,77.999,77.916,77.962,1842700000.0
2007-10-02 06:00:00,77.977,77.999,77.885,77.992,2350150000.0
2007-10-02 06:30:00,77.993,78.063,77.954,78.014,1722520000.0
2007-10-02 07:00:00,78.047,78.082,78.003,78.005,2404320000.0
2007-10-02 07:30:00,78.039,78.047,77.959,78.026,2374100000.0
2007-10-02 08:00:00,78.025,78.025,77.734,77.832,2130300000.0
2007-10-02 08:30:00,77.832,77.865,77.745,77.794,2372970000.0
2007-10-02 09:00:00,77.778,77.896,77.727,77.861,2415270000.0
2007-10-02 09:30:00,77.869,77.907,77.804,77.867,2358380000.0
2007-10-02 10:00:00,77.882,78.08,77.843,78.031,2532040000.0
2007-10-02 10:30:00,78.064,78.138,77.971,78.023,2606250000.0
2007-10-02 11:00:00,78.027,78.027,77.852,77.898,2735770000.0
2007-10-02 11:30:00,77.869,77.961,77.849,77.923,2584150000.0
2007-10-02 12:00:00,77.954,78.039,77.905,77.993,2339550000.0
2007-10-02 12:30:00,78.01,78.01,77.925,77.989,2136940000.0
2007-10-02 13:00:00,78.003,78.084,77.964,78.025,2864100000.0
2007-10-02 13:30:00,78.075,78.082,77.972,77.989,2569490000.0
2007-10-02 14:00:00,78.006,78.193,77.968,78.142,2888510000.0
2007-10-02 14:30:00,78.132,78.247,78.126,78.16,2428350000.0
2007-10-02 15:00:00,78.152,78.179,78.05,78.135,2985300000.0
2007-10-02 15:30:00,78.109,78.162,78.003,78.025,2356330000.0
2007-10-02 16:00:00,78.017,78.146,77.933,77.996,2929650000.0
2007-10-02 16:30:00,78.003,78.024,77.911,77.997,2735360000.0
2007-10-02 17:00:00,77.994,78.026,77.915,77.967,2731490000.0
2007-10-02 17:30:00,77.992,78.054,77.96,78.022,2516440000.0
2007-10-02 18:00:00,78.029,78.084,77.99,78.046,2492230000.0
2007-10-02 18:30:00,78.083,78.083,77.963,78.025,2785680000.0
2007-10-02 19:00:00,78.038,78.038,77.944,77.955,2595340000.0
2007-10-02 19:30:00,77.986,78.054,77.947,78.046,2458440000.0
2007-10-02 20:00:00,78.052,78.108,78.024,78.067,2048560000.0
2007-10-02 20:30:00,78.092,78.13,78.042,78.087,1661760000.0
2007-10-02 21:00:00,78.08,78.125,78.028,78.09,1921590000.0
2007-10-02 21:30:00,78.088,78.116,78.028,78.064,1600730000.0
2007-10-02 22:00:00,78.084,78.116,78.04,78.06,1631060000.0
2007-10-02 22:30:00,78.091,78.106,78.012,78.049,730370000.0
2007-10-02 23:00:00,78.061,78.079,78.001,78.047,845720000.0
2007-10-02 23:30:00,78.055,78.077,77.96,77.968,1638000000.0
2007-10-03 00:00:00,77.993,78.057,77.967,78.03,1248830000.0
2007-10-03 00:30:00,78.057,78.059,77.979,77.997,1080340000.0
2007-10-03 01:00:00,78.043,78.043,77.9,77.906,1416490000.0
2007-10-03 01:30:00,77.942,77.989,77.889,77.904,2179000000.0
2007-10-03 02:00:00,77.935,77.967,77.867,77.904,2566350000.0
2007-10-03 02:30:00,77.934,77.998,77.892,77.977,2547120000.0
2007-10-03 03:00:00,78.001,78.022,77.886,77.904,2065910000.0
2007-10-03 03:30:00,77.914,78.11,77.871,78.079,2219970000.0
2007-10-03 04:00:00,78.083,78.111,78.033,78.06,2634110000.0
2007-10-03 04:30:00,78.099,78.146,78.066,78.094,1690240000.0
2007-10-03 05:00:00,78.108,78.108,78.02,78.057,1448360000.0
2007-10-03 05:30:00,78.107,78.134,78.055,78.083,1931080000.0
2007-10-03 06:00:00,78.107,78.187,78.081,78.135,1823920000.0
2007-10-03 06:30:00,78.148,78.213,78.139,78.191,1198440000.0
2007-10-03 07:00:00,78.196,78.222,78.147,78.154,2281160000.0
2007-10-03 07:30:00,78.181,78.257,78.134,78.166,2447660000.0
2007-10-03 08:00:00,78.132,78.305,78.127,78.291,2168400000.0
2007-10-03 08:30:00,78.262,78.582,78.262,78.575,2375440000.0
2007-10-03 09:00:00,78.575,78.592,78.452,78.462,2227060000.0
2007-10-03 09:30:00,78.492,78.492,78.244,78.291,2321050000.0
2007-10-03 10:00:00,78.287,78.443,78.282,78.403,2328900000.0
2007-10-03 10:30:00,78.395,78.434,78.35,78.415,2666660000.0
2007-10-03 11:00:00,78.423,78.44,78.35,78.423,2664430000.0
2007-10-03 11:30:00,78.434,78.483,78.358,78.483,2464780000.0
2007-10-03 12:00:00,78.491,78.524,78.448,78.466,2472230000.0
2007-10-03 12:30:00,78.502,78.554,78.455,78.505,2223320000.0
2007-10-03 13:00:00,78.529,78.556,78.473,78.516,2645830000.0
2007-10-03 13:30:00,78.547,78.547,78.403,78.441,2720910000.0
2007-10-03 14:00:00,78.452,78.501,78.388,78.484,2950040000.0
2007-10-03 14:30:00,78.476,78.671,78.448,78.635,2469140000.0
2007-10-03 15:00:00,78.664,78.786,78.62,78.752,2836620000.0
2007-10-03 15:30:00,78.767,78.781,78.644,78.673,2373360000.0
2007-10-03 16:00:00,78.685,78.875,78.665,78.812,2932290000.0
2007-10-03 16:30:00,78.81,78.894,78.806,78.894,2655820000.0
2007-10-03 17:00:00,78.905,78.914,78.776,78.806,2732180000.0
2007-10-03 17:30:00,78.791,78.947,78.782,78.839,2377930000.0
2007-10-03 18:00:00,78.867,78.893,78.724,78.748,2865030000.0
2007-10-03 18:30:00,78.773,78.783,78.671,78.714,2726290000.0
2007-10-03 19:00:00,78.721,78.732,78.627,78.693,2936740000.0
2007-10-03 19:30:00,78.704,78.773,78.665,78.687,2450690000.0
2007-10-03 20:00:00,78.685,78.72,78.642,78.695,2222920000.0
2007-10-03 20:30:00,78.704,78.726,78.654,78.71,1548200000.0
2007-10-03 21:00:00,78.716,78.758,78.66,78.675,2020730000.0
2007-10-03 21:30:00,78.707,78.751,78.67,78.716,1753320000.0
2007-10-03 22:00:00,78.778,78.778,78.685,78.709,1491650000.0
2007-10-03 22:30:00,78.751,78.763,78.69,78.705,882640000.0
2007-10-03 23:00:00,78.718,78.755,78.688,78.699,1173730000.0
2007-10-03 23:30:00,78.743,78.753,78.678,78.686,1423830000.0
2007-10-04 00:00:00,78.729,78.729,78.618,78.66,1403800000.0
2007-10-04 00:30:00,78.684,78.684,78.595,78.595,1383870000.0
2007-10-04 01:00:00,78.625,78.649,78.578,78.628,1329480000.0
2007-10-04 01:30:00,78.654,78.698,78.628,78.654,2129560000.0
2007-10-04 02:00:00,78.645,78.649,78.523,78.539,2783470000.0
2007-10-04 02:30:00,78.571,78.619,78.515,78.588,2428060000.0
2007-10-04 03:00:00,78.625,78.677,78.559,78.572,2484270000.0
2007-10-04 03:30:00,78.612,78.689,78.574,78.644,2093010000.0
2007-10-04 04:00:00,78.663,78.669,78.549,78.581,2373330000.0
2007-10-04 04:30:00,78.609,78.611,78.483,78.513,1499410000.0
2007-10-04 05:00:00,78.527,78.549,78.443,78.468,1719210000.0
2007-10-04 05:30:00,78.504,78.504,78.383,78.486,1749260000.0
2007-10-04 06:00:00,78.48,78.488,78.417,78.437,2112770000.0
2007-10-04 06:30:00,78.387,78.428,78.336,78.421,1722600000.0
2007-10-04 07:00:00,78.424,78.448,78.363,78.393,2247440000.0
2007-10-04 07:30:00,78.419,78.424,78.314,78.347,2703010000.0
2007-10-04 08:00:00,78.386,78.466,78.351,78.46,2239030000.0
2007-10-04 08:30:00,78.476,78.551,78.427,78.526,2277400000.0
2007-10-04 09:00:00,78.526,78.581,78.461,78.5,2046290000.0
2007-10-04 09:30:00,78.525,78.539,78.419,78.471,2120220000.0
2007-10-04 10:00:00,78.509,78.616,78.455,78.585,2457020000.0
2007-10-04 10:30:00,78.554,78.687,78.533,78.611,2588070000.0
2007-10-04 11:00:00,78.643,78.683,78.562,78.656,2792630000.0
2007-10-04 11:30:00,78.651,78.795,78.644,78.777,2343350000.0
2007-10-04 12:00:00,78.782,78.79,78.604,78.723,2420680000.0
2007-10-04 12:30:00,78.715,78.763,78.67,78.705,1974010000.0
2007-10-04 13:00:00,78.743,78.769,78.656,78.702,2721560000.0
2007-10-04 13:30:00,78.711,78.745,78.636,78.686,2519170000.0
2007-10-04 14:00:00,78.715,78.715,78.517,78.611,2971550000.0
2007-10-04 14:30:00,78.57,78.689,78.542,78.613,2439180000.0
2007-10-04 15:00:00,78.603,78.666,78.545,78.58,2901710000.0
2007-10-04 15:30:00,78.612,78.659,78.553,78.589,2467840000.0
2007-10-04 16:00:00,78.519,78.67,78.511,78.649,3012850000.0
2007-10-04 16:30:00,78.661,78.691,78.547,78.669,2791180000.0
2007-10-04 17:00:00,78.662,78.732,78.561,78.675,2755830000.0
2007-10-04 17:30:00,78.689,78.76,78.629,78.721,2370920000.0
2007-10-04 18:00:00,78.758,78.766,78.675,78.698,2492930000.0
2007-10-04 18:30:00,78.708,78.768,78.675,78.675,2645640000.0
2007-10-04 19:00:00,78.69,78.721,78.62,78.646,2402830000.0
2007-10-04 19:30:00,78.667,78.707,78.629,78.629,2301940000.0
2007-10-04 20:00:00,78.671,78.671,78.558,78.57,1973270000.0
2007-10-04 20:30:00,78.587,78.624,78.521,78.577,1496430000.0
2007-10-04 21:00:00,78.603,78.645,78.525,78.568,1617670000.0
2007-10-04 21:30:00,78.612,78.621,78.552,78.611,1716170000.0
2007-10-04 22:00:00,78.621,78.653,78.585,78.599,1575400000.0
2007-10-04 22:30:00,78.645,78.665,78.566,78.568,766960000.0
2007-10-04 23:00:00,78.592,78.675,78.564,78.588,1226240000.0
2007-10-04 23:30:00,78.617,78.654,78.498,78.5,1358220000.0
2007-10-05 00:00:00,78.542,78.598,78.515,78.545,1142780000.0
2007-10-05 00:30:00,78.574,78.637,78.528,78.579,1278120000.0
2007-10-05 01:00:00,78.601,78.617,78.512,78.577,1092470000.0
2007-10-05 01:30:00,78.61,78.613,78.539,78.602,1408910000.0
2007-10-05 02:00:00,78.594,78.642,78.556,78.611,2353260000.0
2007-10-05 02:30:00,78.647,78.719,78.594,78.648,2236550000.0
2007-10-05 03:00:00,78.642,78.708,78.597,78.668,2421850000.0
2007-10-05 03:30:00,78.694,78.76,78.644,78.723,1549610000.0
2007-10-05 04:00:00,78.77,78.77,78.686,78.739,2675970000.0
2007-10-05 04:30:00,78.741,78.758,78.69,78.696,1894680000.0
2007-10-05 05:00:00,78.728,78.76,78.7,78.735,1316840000.0
2007-10-05 05:30:00,78.763,78.763,78.678,78.722,1759100000.0
2007-10-05 06:00:00,78.732,78.76,78.673,78.743,1795920000.0
2007-10-05 06:30:00,78.743,78.748,78.687,78.714,1180120000.0
2007-10-05 07:00:00,78.744,78.749,78.648,78.742,2056070000.0
2007-10-05 07:30:00,78.743,78.797,78.668,78.797,2577120000.0
2007-10-05 08:00:00,78.82,78.864,78.769,78.83,2258400000.0
2007-10-05 08:30:00,78.84,78.864,78.746,78.746,2231700000.0
2007-10-05 09:00:00,78.753,78.831,78.682,78.726,2218150000.0
2007-10-05 09:30:00,78.772,78.883,78.717,78.883,2353610000.0
2007-10-05 10:00:00,78.892,78.964,78.851,78.895,2526360000.0
2007-10-05 10:30:00,78.924,78.95,78.85,78.941,2639580000.0
2007-10-05 11:00:00,78.968,78.992,78.884,78.974,2697240000.0
2007-10-05 11:30:00,78.995,79.043,78.927,79.031,2389670000.0
2007-10-05 12:00:00,79.002,79.055,78.967,78.99,2366100000.0
2007-10-05 12:30:00,78.987,79.019,78.904,78.958,2206630000.0
2007-10-05 13:00:00,78.951,79.015,78.936,78.95,3079260000.0
2007-10-05 13:30:00,78.973,78.985,78.808,78.933,2685510000.0
2007-10-05 14:00:00,78.934,79.046,78.887,78.919,2864780000.0
2007-10-05 14:30:00,78.921,79.355,78.921,79.28,2357270000.0
2007-10-05 15:00:00,79.311,79.311,79.152,79.243,2813840000.0
2007-10-05 15:30:00,79.254,79.27,79.073,79.137,2425250000.0
2007-10-05 16:00:00,79.144,79.212,79.113,79.142,2969740000.0
2007-10-05 16:30:00,79.135,79.183,79.045,79.102,2668570000.0
2007-10-05 17:00:00,79.116,79.315,79.064,79.241,2959740000.0
2007-10-05 17:30:00,79.255,79.437,79.214,79.387,2527300000.0
2007-10-05 18:00:00,79.414,79.414,79.273,79.385,2608240000.0
2007-10-05 18:30:00,79.403,79.433,79.333,79.422,2769110000.0
2007-10-05 19:00:00,79.404,79.456,79.346,79.407,2975790000.0
2007-10-05 19:30:00,79.405,79.44,79.363,79.409,2563280000.0
2007-10-05 20:00:00,79.417,79.429,79.357,79.415,2028700000.0
2007-10-05 20:30:00,79.407,79.428,79.359,79.382,1315600000.0
2007-10-05 21:00:00,79.391,79.432,79.335,79.358,2096480000.0
2007-10-05 21:30:00,79.382,79.395,79.327,79.359,1584970000.0
2007-10-05 22:00:00,79.392,79.424,79.357,79.398,1627910000.0
2007-10-05 22:30:00,79.407,79.435,79.375,79.391,1075280000.0
2007-10-08 02:00:00,79.577,79.577,79.469,79.525,2508900000.0
2007-10-08 02:30:00,79.585,79.603,79.517,79.537,1555000000.0
2007-10-08 03:00:00,79.566,79.668,79.555,79.603,2256600000.0
2007-10-08 03:30:00,79.608,79.692,79.585,79.662,1777610000.0
2007-10-08 04:00:00,79.698,79.698,79.616,79.645,1776760000.0
2007-10-08 04:30:00,79.668,79.668,79.596,79.617,1392520000.0
2007-10-08 05:00:00,79.656,79.677,79.622,79.674,921300000.0
2007-10-08 05:30:00,79.688,79.688,79.6,79.639,2128280000.0
2007-10-08 06:00:00,79.656,79.657,79.567,79.592,2034350000.0
2007-10-08 06:30:00,79.636,79.643,79.588,79.624,2255140000.0
2007-10-08 07:00:00,79.621,79.638,79.588,79.595,1494740000.0
2007-10-08 07:30:00,79.621,79.685,79.574,79.645,2190590000.0
2007-10-08 08:00:00,79.644,79.706,79.635,79.67,2811330000.0
2007-10-08 08:30:00,79.685,79.737,79.591,79.645,3119460000.0
2007-10-08 09:00:00,79.671,79.674,79.545,79.601,2915640000.0
2007-10-08 09:30:00,79.633,79.634,79.459,79.499,2603150000.0
2007-10-08 10:00:00,79.511,79.624,79.507,79.578,2394410000.0
2007-10-08 10:30:00,79.613,79.689,79.578,79.655,2958250000.0
2007-10-08 11:00:00,79.665,79.681,79.604,79.643,2773100000.0
2007-10-08 11:30:00,79.668,79.731,79.6,79.709,2869540000.0
2007-10-08 12:00:00,79.71,79.722,79.66,79.702,2226180000.0
2007-10-08 12:30:00,79.7,79.743,79.632,79.696,2855240000.0
2007-10-08 13:00:00,79.696,79.732,79.615,79.694,2586640000.0
2007-10-08 13:30:00,79.696,79.751,79.675,79.732,3014970000.0
2007-10-08 14:00:00,79.758,79.815,79.7,79.718,2726080000.0
2007-10-08 14:30:00,79.74,79.788,79.693,79.783,2877670000.0
2007-10-08 15:00:00,79.801,79.823,79.735,79.773,2221510000.0
2007-10-08 15:30:00,79.793,79.804,79.732,79.757,2552990000.0
2007-10-08 16:00:00,79.783,79.802,79.698,79.8,2527360000.0
2007-10-08 16:30:00,79.801,79.884,79.732,79.752,2833310000.0
2007-10-08 17:00:00,79.79,79.849,79.729,79.789,2649540000.0
2007-10-08 17:30:00,79.779,79.784,79.667,79.713,2417390000.0
2007-10-08 18:00:00,79.731,79.746,79.571,79.602,2302870000.0
2007-10-08 18:30:00,79.596,79.634,79.478,79.585,2151070000.0
2007-10-08 19:00:00,79.611,79.628,79.522,79.524,2336700000.0
2007-10-08 19:30:00,79.554,79.582,79.516,79.557,2185740000.0
2007-10-08 20:00:00,79.59,79.593,79.523,79.568,2796190000.0
2007-10-08 20:30:00,79.583,79.596,79.532,79.553,2451710000.0
2007-10-08 21:00:00,79.578,79.588,79.54,79.573,1621940000.0
2007-10-08 21:30:00,79.587,79.656,79.552,79.573,2280120000.0
2007-10-08 22:00:00,79.602,79.616,79.565,79.58,1939530000.0
2007-10-08 22:30:00,79.612,79.666,79.543,79.573,1931210000.0
2007-10-08 23:00:00,79.608,79.706,79.562,79.695,2044600000.0
2007-10-08 23:30:00,79.696,79.735,79.552,79.573,2556640000.0
2007-10-09 00:00:00,79.608,79.696,79.567,79.655,2098820000.0
2007-10-09 00:30:00,79.64,79.648,79.547,79.574,2485050000.0
2007-10-09 01:00:00,79.601,79.675,79.567,79.626,2452150000.0
2007-10-09 01:30:00,79.654,79.685,79.594,79.596,2811950000.0
2007-10-09 02:00:00,79.627,79.686,79.593,79.598,2680020000.0
2007-10-09 02:30:00,79.635,79.635,79.53,79.577,2627100000.0
2007-10-09 03:00:00,79.616,79.641,79.386,79.401,2705740000.0
2007-10-09 03:30:00,79.42,79.42,79.278,79.397,2609860000.0
2007-10-09 04:00:00,79.411,79.457,79.358,79.388,2231590000.0
2007-10-09 04:30:00,79.387,79.438,79.306,79.325,2397330000.0
2007-10-09 05:00:00,79.34,79.48,79.333,79.48,2267680000.0
2007-10-09 05:30:00,79.486,79.486,79.391,79.451,2366960000.0
2007-10-09 06:00:00,79.45,79.455,79.341,79.362,2078400000.0
2007-10-09 06:30:00,79.374,79.417,79.343,79.391,2899520000.0
2007-10-09 07:00:00,79.42,79.435,79.382,79.411,1885100000.0
2007-10-09 07:30:00,79.405,79.451,79.364,79.428,2885170000.0
2007-10-09 08:00:00,79.462,79.505,79.383,79.484,2644930000.0
2007-10-09 08:30:00,79.516,79.625,79.485,79.601,2426660000.0
2007-10-09 09:00:00,79.613,79.655,79.505,79.638,2418990000.0
2007-10-09 09:30:00,79.621,79.66,79.492,79.516,1522720000.0
2007-10-09 10:00:00,79.524,79.6,79.491,79.547,2285360000.0
2007-10-09 10:30:00,79.556,79.639,79.5,79.585,1746750000.0
2007-10-09 11:00:00,79.605,79.699,79.575,79.642,2323320000.0
2007-10-09 11:30:00,79.664,79.664,79.44,79.493,2326640000.0
2007-10-09 12:00:00,79.51,79.543,79.464,79.514,2764710000.0
2007-10-09 12:30:00,79.534,79.611,79.511,79.611,2686900000.0
2007-10-09 13:00:00,79.613,79.627,79.532,79.537,2019330000.0
2007-10-09 13:30:00,79.562,79.601,79.48,79.526,2315340000.0
2007-10-09 14:00:00,79.541,79.546,79.453,79.453,2596770000.0
2007-10-09 14:30:00,79.468,79.501,79.407,79.441,2768510000.0
2007-10-09 15:00:00,79.463,79.497,79.426,79.483,2884320000.0
2007-10-09 15:30:00,79.492,79.492,79.28,79.355,2617320000.0
2007-10-09 16:00:00,79.376,79.421,79.241,79.287,2861810000.0
2007-10-09 16:30:00,79.319,79.432,79.265,79.392,2364500000.0
2007-10-09 17:00:00,79.4,79.478,79.355,79.465,2220880000.0
2007-10-09 17:30:00,79.463,79.478,79.316,79.346,2531620000.0
2007-10-09 18:00:00,79.35,79.443,79.314,79.397,2393680000.0
2007-10-09 18:30:00,79.42,79.439,79.361,79.41,1935530000.0
2007-10-09 19:00:00,79.416,79.426,79.36,79.366,2116900000.0
2007-10-09 19:30:00,79.402,79.416,79.303,79.343,2346380000.0
2007-10-09 20:00:00,79.378,79.482,79.342,79.454,2105320000.0
2007-10-09 20:30:00,79.481,79.576,79.438,79.536,2459530000.0
2007-10-09 21:00:00,79.561,79.611,79.52,79.529,2456990000.0
2007-10-09 21:30:00,79.556,79.557,79.474,79.52,1490960000.0
2007-10-09 22:00:00,79.537,79.593,79.489,79.547,1619640000.0
2007-10-09 22:30:00,79.547,79.583,79.501,79.512,1366730000.0
2007-10-09 23:00:00,79.548,79.562,79.479,79.547,1261740000.0
2007-10-09 23:30:00,79.568,79.588,79.483,79.499,1220800000.0
2007-10-10 00:00:00,79.531,79.577,79.502,79.517,939630000.0
2007-10-10 00:30:00,79.555,79.603,79.518,79.559,1720870000.0
2007-10-10 01:00:00,79.589,79.61,79.479,79.535,2019910000.0
2007-10-10 01:30:00,79.557,79.74,79.525,79.689,2231790000.0
2007-10-10 02:00:00,79.797,80.081,79.75,79.905,2876540000.0
2007-10-10 02:30:00,79.927,79.927,79.806,79.87,2825830000.0
2007-10-10 03:00:00,79.9,79.981,79.865,79.929,2220500000.0
2007-10-10 03:30:00,79.941,79.976,79.899,79.95,2430270000.0
2007-10-10 04:00:00,79.987,79.987,79.769,79.814,2459880000.0
2007-10-10 04:30:00,79.823,79.831,79.766,79.803,2037800000.0
2007-10-10 05:00:00,79.804,79.853,79.789,79.834,2023730000.0
2007-10-10 05:30:00,79.854,79.868,79.807,79.848,2269570000.0
2007-10-10 06:00:00,79.857,79.893,79.793,79.81,2270520000.0
2007-10-10 06:30:00,79.821,79.836,79.75,79.807,2680610000.0
2007-10-10 07:00:00,79.816,79.861,79.794,79.84,1792240000.0
2007-10-10 07:30:00,79.871,79.948,79.837,79.92,2849760000.0
2007-10-10 08:00:00,79.954,80.017,79.906,80.013,2574110000.0
2007-10-10 08:30:00,80.015,80.045,79.94,79.952,2264520000.0
2007-10-10 09:00:00,79.984,80.032,79.941,79.962,2251350000.0
2007-10-10 09:30:00,80.004,80.048,79.917,80.014,1766260000.0
2007-10-10 10:00:00,80.046,80.046,79.942,79.967,2519430000.0
2007-10-10 10:30:00,79.982,80.024,79.941,79.971,1952390000.0
2007-10-10 11:00:00,80.004,80.055,79.967,80.008,2230770000.0
2007-10-10 11:30:00,80.044,80.138,79.999,80.095,2242610000.0
2007-10-10 12:00:00,80.125,80.137,80.056,80.107,2752850000.0
2007-10-10 12:30:00,80.134,80.152,80.049,80.058,2730610000.0
2007-10-10 13:00:00,80.092,80.201,80.058,80.175,2266950000.0
2007-10-10 13:30:00,80.185,80.202,80.104,80.121,2593500000.0
2007-10-10 14:00:00,80.162,80.162,80.014,80.044,2759000000.0
2007-10-10 14:30:00,80.032,80.073,79.985,80.026,2413910000.0
2007-10-10 15:00:00,80.047,80.055,79.925,79.972,2865650000.0
2007-10-10 15:30:00,79.979,80.024,79.916,79.959,2589460000.0
2007-10-10 16:00:00,79.943,79.999,79.832,79.887,3017850000.0
2007-10-10 16:30:00,79.879,79.971,79.836,79.86,2424140000.0
2007-10-10 17:00:00,79.852,79.993,79.85,79.968,2245410000.0
2007-10-10 17:30:00,79.976,79.987,79.847,79.871,2357510000.0
2007-10-10 18:00:00,79.895,79.944,79.856,79.927,2196000000.0
2007-10-10 18:30:00,79.91,79.961,79.879,79.936,2401530000.0
2007-10-10 19:00:00,79.936,79.943,79.734,79.739,2189400000.0
2007-10-10 19:30:00,79.775,79.811,79.68,79.795,2567690000.0
2007-10-10 20:00:00,79.802,79.85,79.754,79.834,2228050000.0
2007-10-10 20:30:00,79.859,79.901,79.816,79.851,2481870000.0
2007-10-10 21:00:00,79.879,79.988,79.821,79.89,2258200000.0
2007-10-10 21:30:00,79.931,79.947,79.852,79.907,1676360000.0
2007-10-10 22:00:00,79.9,79.94,79.83,79.93,1666030000.0
2007-10-10 22:30:00,79.945,79.945,79.834,79.855,1123710000.0
2007-10-10 23:00:00,79.89,79.89,79.799,79.808,1045450000.0
2007-10-10 23:30:00,79.834,79.916,79.813,79.881,1506580000.0
2007-10-11 00:00:00,79.889,79.889,79.791,79.808,1139140000.0
2007-10-11 00:30:00,79.847,79.861,79.787,79.814,1751460000.0
2007-10-11 01:00:00,79.855,79.855,79.749,79.82,1644710000.0
2007-10-11 01:30:00,79.843,79.872,79.802,79.81,2096530000.0
2007-10-11 02:00:00,79.837,79.864,79.73,79.754,2518320000.0
2007-10-11 02:30:00,79.76,79.83,79.746,79.766,2564520000.0
2007-10-11 03:00:00,79.795,79.862,79.753,79.818,2532050000.0
2007-10-11 03:30:00,79.843,79.924,79.806,79.915,2520390000.0
2007-10-11 04:00:00,79.916,79.93,79.867,79.889,2265680000.0
2007-10-11 04:30:00,79.923,80.057,79.879,79.925,2118300000.0
2007-10-11 05:00:00,79.936,79.985,79.874,79.895,2235030000.0
2007-10-11 05:30:00,79.934,79.934,79.867,79.884,2295650000.0
2007-10-11 06:00:00,79.915,79.915,79.819,79.841,2922500000.0
2007-10-11 06:30:00,79.872,80.042,79.833,80.042,2888080000.0
2007-10-11 07:00:00,80.05,80.05,79.959,79.969,2198260000.0
2007-10-11 07:30:00,80.026,80.041,79.958,79.992,2305490000.0
2007-10-11 08:00:00,80.013,80.08,79.963,80.046,2706240000.0
2007-10-11 08:30:00,80.072,80.113,79.972,80.04,2186220000.0
2007-10-11 09:00:00,80.052,80.131,80.008,80.055,2416480000.0
2007-10-11 09:30:00,80.063,80.11,80.02,80.06,1757140000.0
2007-10-11 10:00:00,80.089,80.129,80.026,80.098,2546690000.0
2007-10-11 10:30:00,80.092,80.201,80.05,80.142,1933200000.0
2007-10-11 11:00:00,80.153,80.222,80.142,80.213,2413470000.0
2007-10-11 11:30:00,80.215,80.225,80.167,80.205,2072010000.0
2007-10-11 12:00:00,80.223,80.25,80.159,80.17,2725340000.0
2007-10-11 12:30:00,80.19,80.294,80.16,80.251,2885640000.0
2007-10-11 13:00:00,80.276,80.373,80.213,80.365,2243470000.0
2007-10-11 13:30:00,80.373,80.382,80.25,80.331,2537370000.0
2007-10-11 14:00:00,80.362,80.483,80.314,80.378,2738670000.0
2007-10-11 14:30:00,80.375,80.461,80.343,80.393,2734690000.0
2007-10-11 15:00:00,80.412,80.462,80.339,80.436,2850650000.0
2007-10-11 15:30:00,80.452,80.48,80.335,80.399,2532980000.0
2007-10-11 16:00:00,80.416,80.442,80.336,80.409,2970430000.0
2007-10-11 16:30:00,80.427,80.451,80.353,80.391,2386650000.0
2007-10-11 17:00:00,80.379,80.495,80.371,80.495,2274230000.0
2007-10-11 17:30:00,80.505,80.515,80.457,80.491,2582940000.0
2007-10-11 18:00:00,80.526,80.528,80.396,80.465,2283290000.0
2007-10-11 18:30:00,80.442,80.493,80.428,80.462,2388470000.0
2007-10-11 19:00:00,80.496,80.497,80.366,80.422,2123700000.0
2007-10-11 19:30:00,80.443,80.443,80.331,80.332,2276790000.0
2007-10-11 20:00:00,80.363,80.379,80.126,80.133,2280380000.0
2007-10-11 20:30:00,80.148,80.214,80.073,80.103,2498360000.0
2007-10-11 21:00:00,80.111,80.138,79.892,79.892,2597010000.0
2007-10-11 21:30:00,79.932,80.028,79.846,80.023,2204340000.0
2007-10-11 22:00:00,80.053,80.064,79.989,80.026,1722400000.0
2007-10-11 22:30:00,80.05,80.122,80.013,80.041,1059230000.0
2007-10-11 23:00:00,80.053,80.097,80.038,80.058,1072150000.0
2007-10-11 23:30:00,80.087,80.163,80.065,80.077,1540420000.0
2007-10-12 00:00:00,80.089,80.197,80.048,80.137,1155120000.0
2007-10-12 00:30:00,80.166,80.18,80.084,80.127,1565580000.0
2007-10-12 01:00:00,80.153,80.177,80.075,80.17,1692140000.0
2007-10-12 01:30:00,80.156,80.195,80.093,80.188,2000600000.0
2007-10-12 02:00:00,80.214,80.232,80.156,80.171,2386960000.0
2007-10-12 02:30:00,80.206,80.267,80.147,80.234,2754730000.0
2007-10-12 03:00:00,80.232,80.262,80.173,80.212,2619260000.0
2007-10-12 03:30:00,80.221,80.252,80.166,80.184,2563570000.0
2007-10-12 04:00:00,80.202,80.202,80.048,80.072,2402770000.0
2007-10-12 04:30:00,80.086,80.166,80.063,80.125,2163220000.0
2007-10-12 05:00:00,80.146,80.187,80.083,80.092,1857310000.0
2007-10-12 05:30:00,80.085,80.112,80.034,80.087,2455160000.0
2007-10-12 06:00:00,80.094,80.15,80.064,80.114,2486740000.0
2007-10-12 06:30:00,80.133,80.145,80.053,80.069,2576440000.0
2007-10-12 07:00:00,80.089,80.089,79.938,80.001,2303000000.0
2007-10-12 07:30:00,79.995,80.021,79.887,80.021,2864200000.0
2007-10-12 08:00:00,80.022,80.022,79.907,79.928,2584790000.0
2007-10-12 08:30:00,79.963,80.09,79.912,80.037,2381630000.0
2007-10-12 09:00:00,80.053,80.082,79.953,80.059,2706690000.0
2007-10-12 09:30:00,80.076,80.129,80.023,80.122,1772950000.0
2007-10-12 10:00:00,80.149,80.149,79.962,79.962,2447310000.0
2007-10-12 10:30:00,80.021,80.043,79.923,80.043,1902960000.0
2007-10-12 11:00:00,80.03,80.084,79.983,80.028,2375120000.0
2007-10-12 11:30:00,80.033,80.192,79.988,80.054,2201590000.0
2007-10-12 12:00:00,80.083,80.146,80.045,80.116,2787540000.0
2007-10-12 12:30:00,80.153,80.164,80.07,80.145,2744360000.0
2007-10-12 13:00:00,80.157,80.157,80.046,80.072,2094840000.0
2007-10-12 13:30:00,80.074,80.198,80.043,80.153,2541430000.0
2007-10-12 14:00:00,80.155,80.261,80.131,80.218,2555090000.0
2007-10-12 14:30:00,80.238,80.388,80.238,80.339,2944950000.0
2007-10-12 15:00:00,80.333,80.366,80.243,80.309,2848850000.0
2007-10-12 15:30:00,80.344,80.344,80.2,80.297,2589030000.0
2007-10-12 16:00:00,80.281,80.367,80.245,80.32,2948430000.0
2007-10-12 16:30:00,80.326,80.332,80.124,80.164,2367290000.0
2007-10-12 17:00:00,80.161,80.311,80.155,80.229,2296370000.0
2007-10-12 17:30:00,80.234,80.292,80.175,80.237,2487100000.0
2007-10-12 18:00:00,80.254,80.254,80.16,80.2,2346740000.0
2007-10-12 18:30:00,80.211,80.298,80.169,80.289,2343610000.0
2007-10-12 19:00:00,80.306,80.306,80.168,80.212,2178510000.0
2007-10-12 19:30:00,80.212,80.293,80.186,80.268,2375540000.0
2007-10-12 20:00:00,80.273,80.292,80.206,80.252,1855080000.0
2007-10-12 20:30:00,80.255,80.35,80.225,80.326,2426690000.0
2007-10-12 21:00:00,80.319,80.353,80.261,80.31,2214860000.0
2007-10-12 21:30:00,80.346,80.378,80.299,80.348,1867330000.0
2007-10-12 22:00:00,80.371,80.385,80.302,80.317,1370160000.0
2007-10-12 22:30:00,80.351,80.355,80.289,80.304,1201560000.0
2007-10-15 02:00:00,80.315,80.36,80.3,80.322,2458560000.0
2007-10-15 02:30:00,80.353,80.353,80.219,80.266,1931970000.0
2007-10-15 03:00:00,80.294,80.303,80.199,80.211,2092320000.0
2007-10-15 03:30:00,80.219,80.235,80.161,80.198,1399170000.0
2007-10-15 04:00:00,80.217,80.218,80.145,80.196,1958080000.0
2007-10-15 04:30:00,80.173,80.207,80.157,80.174,1331810000.0
2007-10-15 05:00:00,80.192,80.2,80.113,80.154,1193280000.0
2007-10-15 05:30:00,80.187,80.206,80.128,80.148,1882600000.0
2007-10-15 06:00:00,80.187,80.195,80.127,80.145,2134790000.0
2007-10-15 06:30:00,80.182,80.209,80.135,80.167,2674550000.0
2007-10-15 07:00:00,80.19,80.277,80.163,80.221,2456010000.0
2007-10-15 07:30:00,80.265,80.265,80.171,80.21,2131860000.0
2007-10-15 08:00:00,80.231,80.292,80.17,80.262,2591510000.0
2007-10-15 08:30:00,80.28,80.319,80.196,80.258,2437050000.0
2007-10-15 09:00:00,80.296,80.382,80.228,80.349,2530220000.0
2007-10-15 09:30:00,80.339,80.414,80.295,80.341,2408440000.0
2007-10-15 10:00:00,80.318,80.448,80.291,80.39,2415440000.0
2007-10-15 10:30:00,80.395,80.431,80.325,80.355,2089760000.0
2007-10-15 11:00:00,80.378,80.397,80.341,80.346,2474380000.0
2007-10-15 11:30:00,80.357,80.454,80.295,80.408,3041960000.0
2007-10-15 12:00:00,80.433,80.469,80.388,80.418,2479510000.0
2007-10-15 12:30:00,80.442,80.506,80.4,80.506,3047340000.0
2007-10-15 13:00:00,80.465,80.509,80.425,80.437,2940350000.0
2007-10-15 13:30:00,80.441,80.46,80.384,80.384,2759780000.0
2007-10-15 14:00:00,80.423,80.519,80.369,80.465,2513730000.0
2007-10-15 14:30:00,80.474,80.545,80.431,80.493,2248420000.0
2007-10-15 15:00:00,80.51,80.562,80.484,80.519,2887150000.0
2007-10-15 15:30:00,80.541,80.559,80.387,80.421,2855360000.0
2007-10-15 16:00:00,80.426,80.46,80.313,80.313,2271430000.0
2007-10-15 16:30:00,80.335,80.339,80.149,80.157,2397110000.0
2007-10-15 17:00:00,80.162,80.177,79.978,80.05,1940830000.0
2007-10-15 17:30:00,80.059,80.064,79.968,80.019,2567460000.0
2007-10-15 18:00:00,80.039,80.088,79.971,80.03,1756600000.0
2007-10-15 18:30:00,80.058,80.099,79.972,79.976,2543080000.0
2007-10-15 19:00:00,79.996,80.015,79.934,79.989,2235850000.0
2007-10-15 19:30:00,80.007,80.025,79.957,79.988,2741810000.0
2007-10-15 20:00:00,80.004,80.004,79.831,79.917,2998900000.0
2007-10-15 20:30:00,79.929,79.997,79.875,79.92,2419920000.0
2007-10-15 21:00:00,79.938,79.981,79.831,79.868,2946540000.0
2007-10-15 21:30:00,79.898,79.997,79.86,79.942,2805270000.0
2007-10-15 22:00:00,79.954,80.046,79.91,80.031,2566040000.0
2007-10-15 22:30:00,80.063,80.063,80.001,80.016,2387420000.0
2007-10-15 23:00:00,80.039,80.053,79.99,80.038,2309030000.0
2007-10-15 23:30:00,80.063,80.125,80.009,80.066,2360090000.0
2007-10-16 00:00:00,80.095,80.098,79.999,80.048,2600700000.0
2007-10-16 00:30:00,80.076,80.112,80.015,80.017,2534230000.0
2007-10-16 01:00:00,80.047,80.128,80.01,80.057,2754030000.0
2007-10-16 01:30:00,80.086,80.087,79.919,79.942,2794340000.0
2007-10-16 02:00:00,79.952,79.997,79.886,79.891,2203260000.0
2007-10-16 02:30:00,79.928,79.928,79.774,79.8,2698220000.0
2007-10-16 03:00:00,79.836,79.842,79.754,79.822,2887990000.0
2007-10-16 03:30:00,79.821,79.916,79.807,79.893,2408850000.0
2007-10-16 04:00:00,79.906,79.953,79.842,79.953,2510940000.0
2007-10-16 04:30:00,79.953,79.979,79.911,79.964,2135740000.0
2007-10-16 05:00:00,79.972,80.001,79.927,79.935,2603470000.0
2007-10-16 05:30:00,79.975,80.016,79.952,79.959,2115270000.0
2007-10-16 06:00:00,79.995,80.072,79.947,80.003,2426180000.0
2007-10-16 06:30:00,80.045,80.045,79.983,80.005,1257350000.0
2007-10-16 07:00:00,80.062,80.062,79.974,80.007,1788820000.0
2007-10-16 07:30:00,80.042,80.053,79.97,79.993,697880000.0
2007-10-16 08:00:00,80.029,80.073,80.0,80.036,342570000.0
2007-10-16 08:30:00,80.032,80.066,79.969,79.975,395650000.0
2007-10-16 09:00:00,79.986,79.986,79.538,79.547,429210000.0
2007-10-16 09:30:00,79.512,79.606,79.29,79.556,444770000.0
2007-10-16 10:00:00,79.562,79.78,79.537,79.725,420240000.0
2007-10-16 10:30:00,79.737,79.817,79.614,79.676,449780000.0
2007-10-16 11:00:00,79.674,79.747,79.574,79.574,811820000.0
2007-10-16 11:30:00,79.602,79.625,79.489,79.536,2414880000.0
2007-10-16 12:00:00,79.528,79.611,79.467,79.571,2679870000.0
2007-10-16 12:30:00,79.558,79.598,79.38,79.482,2748550000.0
2007-10-16 13:00:00,79.504,79.516,79.401,79.504,2716420000.0
2007-10-16 13:30:00,79.506,79.586,79.461,79.488,2491620000.0
2007-10-16 14:00:00,79.522,79.531,79.423,79.473,2091380000.0
2007-10-16 14:30:00,79.503,79.579,79.413,79.529,1620330000.0
2007-10-16 15:00:00,79.511,79.623,79.368,79.558,2586100000.0
2007-10-16 15:30:00,79.576,79.59,79.404,79.509,2076910000.0
2007-10-16 16:00:00,79.533,79.571,79.319,79.379,2479890000.0
2007-10-16 16:30:00,79.368,79.422,79.215,79.323,2216410000.0
2007-10-16 17:00:00,79.314,79.421,79.302,79.387,2807900000.0
2007-10-16 17:30:00,79.399,79.514,79.377,79.406,2415540000.0
2007-10-16 18:00:00,79.395,79.465,79.362,79.447,2576290000.0
2007-10-16 18:30:00,79.419,79.516,79.407,79.429,2245930000.0
2007-10-16 19:00:00,79.455,79.469,79.362,79.366,2677650000.0
2007-10-16 19:30:00,79.353,79.454,79.343,79.4,2414140000.0
2007-10-16 20:00:00,79.433,79.513,79.378,79.43,2361630000.0
2007-10-16 20:30:00,79.459,79.459,79.383,79.434,2638520000.0
2007-10-16 21:00:00,79.445,79.465,79.37,79.383,2564870000.0
2007-10-16 21:30:00,79.421,79.441,79.344,79.417,2202570000.0
2007-10-16 22:00:00,79.412,79.468,79.403,79.409,1670190000.0
2007-10-16 22:30:00,79.427,79.613,79.419,79.577,1775330000.0
2007-10-16 23:00:00,79.604,79.62,79.549,79.556,1571310000.0
2007-10-16 23:30:00,79.586,79.593,79.532,79.556,1855190000.0
2007-10-17 00:00:00,79.587,79.638,79.551,79.568,1902560000.0
2007-10-17 00:30:00,79.605,79.666,79.559,79.575,1513060000.0
2007-10-17 01:00:00,79.601,79.637,79.561,79.617,1589460000.0
2007-10-17 01:30:00,79.643,79.713,79.593,79.677,2595990000.0
2007-10-17 02:00:00,79.708,79.708,79.445,79.465,2763530000.0
2007-10-17 02:30:00,79.503,79.503,79.342,79.436,2697760000.0
2007-10-17 03:00:00,79.507,79.524,79.358,79.409,2791590000.0
2007-10-17 03:30:00,79.391,79.397,79.152,79.237,2511360000.0
2007-10-17 04:00:00,79.196,79.237,79.15,79.206,2512540000.0
2007-10-17 04:30:00,79.216,79.289,79.146,79.272,2145500000.0
2007-10-17 05:00:00,79.294,79.433,79.28,79.41,2457010000.0
2007-10-17 05:30:00,79.426,79.454,79.382,79.39,2184340000.0
2007-10-17 06:00:00,79.409,79.42,79.251,79.292,2340570000.0
2007-10-17 06:30:00,79.264,79.34,79.103,79.185,2530910000.0
2007-10-17 07:00:00,79.194,79.297,79.019,79.211,2688070000.0
2007-10-17 07:30:00,79.215,79.278,79.157,79.186,863690000.0
2007-10-17 08:00:00,79.205,79.263,79.136,79.2,396780000.0
2007-10-17 08:30:00,79.218,79.325,79.18,79.258,420120000.0
2007-10-17 09:00:00,79.279,79.352,79.197,79.325,395550000.0
2007-10-17 09:30:00,79.334,79.494,79.3,79.483,400270000.0
2007-10-17 10:00:00,79.455,79.561,79.411,79.502,397570000.0
2007-10-17 10:30:00,79.522,79.618,79.493,79.585,413860000.0
2007-10-17 11:00:00,79.611,79.695,79.549,79.664,780140000.0
2007-10-17 11:30:00,79.683,79.683,79.558,79.566,2418700000.0
2007-10-17 12:00:00,79.601,79.68,79.567,79.628,2693910000.0
2007-10-17 12:30:00,79.668,79.683,79.532,79.594,2712950000.0
2007-10-17 13:00:00,79.613,79.881,79.585,79.861,2653660000.0
2007-10-17 13:30:00,79.851,80.003,79.822,79.873,2499820000.0
2007-10-17 14:00:00,79.88,79.992,79.857,79.917,2069250000.0
2007-10-17 14:30:00,79.916,79.972,79.808,79.902,1651720000.0
2007-10-17 15:00:00,79.908,80.038,79.862,79.914,2577430000.0
2007-10-17 15:30:00,79.944,79.951,79.757,79.789,2070970000.0
2007-10-17 16:00:00,79.812,79.823,79.621,79.672,2465640000.0
2007-10-17 16:30:00,79.688,79.719,79.606,79.653,2228520000.0
2007-10-17 17:00:00,79.669,79.686,79.489,79.558,2810510000.0
2007-10-17 17:30:00,79.59,79.675,79.557,79.634,2411700000.0
2007-10-17 18:00:00,79.643,79.652,79.498,79.529,2255530000.0
2007-10-17 18:30:00,79.525,79.584,79.405,79.434,2279760000.0
2007-10-17 19:00:00,79.475,79.506,79.313,79.341,2755720000.0
2007-10-17 19:30:00,79.361,79.403,79.244,79.291,2409180000.0
2007-10-17 20:00:00,79.297,79.378,79.251,79.343,2390910000.0
2007-10-17 20:30:00,79.372,79.481,79.274,79.444,2557590000.0
2007-10-17 21:00:00,79.432,79.538,79.423,79.468,3091970000.0
2007-10-17 21:30:00,79.514,79.591,79.415,79.527,2128740000.0
2007-10-17 22:00:00,79.543,79.614,79.46,79.547,2333970000.0
2007-10-17 22:30:00,79.616,79.616,79.491,79.533,1486790000.0
2007-10-17 23:00:00,79.566,79.566,79.407,79.476,1562500000.0
2007-10-17 23:30:00,79.491,79.55,79.445,79.478,1759430000.0
2007-10-18 00:00:00,79.491,79.514,79.405,79.427,1685890000.0
2007-10-18 00:30:00,79.443,79.468,79.38,79.407,1656560000.0
2007-10-18 01:00:00,79.431,79.453,79.326,79.395,2047400000.0
2007-10-18 01:30:00,79.443,79.443,79.311,79.326,2613580000.0
2007-10-18 02:00:00,79.368,79.482,79.349,79.447,2748060000.0
2007-10-18 02:30:00,79.466,79.51,79.416,79.479,2374580000.0
2007-10-18 03:00:00,79.506,79.593,79.446,79.548,2759950000.0
2007-10-18 03:30:00,79.575,79.673,79.532,79.639,2334650000.0
2007-10-18 04:00:00,79.672,79.672,79.495,79.508,2764820000.0
2007-10-18 04:30:00,79.534,79.547,79.476,79.502,2009590000.0
2007-10-18 05:00:00,79.564,79.568,79.494,79.524,2176490000.0
2007-10-18 05:30:00,79.547,79.567,79.461,79.474,2256060000.0
2007-10-18 06:00:00,79.508,79.567,79.471,79.518,2314230000.0
2007-10-18 06:30:00,79.556,79.569,79.522,79.545,1579000000.0
2007-10-18 07:00:00,79.585,79.637,79.532,79.587,2042030000.0
2007-10-18 07:30:00,79.594,79.703,79.583,79.644,833700000.0
2007-10-18 08:00:00,79.667,79.697,79.57,79.608,392540000.0
2007-10-18 08:30:00,79.627,79.734,79.594,79.604,423270000.0
2007-10-18 09:00:00,79.589,79.668,79.55,79.558,408690000.0
2007-10-18 09:30:00,79.558,79.588,79.417,79.45,435170000.0
2007-10-18 10:00:00,79.437,79.477,79.236,79.292,395230000.0
2007-10-18 10:30:00,79.306,79.424,79.259,79.39,440120000.0
2007-10-18 11:00:00,79.42,79.476,79.369,79.429,717240000.0
2007-10-18 11:30:00,79.459,79.524,79.425,79.473,2443910000.0
2007-10-18 12:00:00,79.554,79.554,79.432,79.45,2779780000.0
2007-10-18 12:30:00,79.486,79.517,79.365,79.454,2723710000.0
2007-10-18 13:00:00,79.465,79.465,79.074,79.158,2753910000.0
2007-10-18 13:30:00,79.181,79.245,79.119,79.186,2493380000.0
2007-10-18 14:00:00,79.18,79.202,78.937,79.076,2050530000.0
2007-10-18 14:30:00,79.062,79.191,78.968,79.115,1690100000.0
2007-10-18 15:00:00,79.124,79.266,79.081,79.112,2584650000.0
2007-10-18 15:30:00,79.123,79.23,79.084,79.084,2116820000.0
2007-10-18 16:00:00,79.111,79.167,79.026,79.152,2412150000.0
2007-10-18 16:30:00,79.161,79.169,79.045,79.13,2239020000.0
2007-10-18 17:00:00,79.134,79.184,78.99,79.054,2809720000.0
2007-10-18 17:30:00,79.056,79.141,79.014,79.091,2236690000.0
2007-10-18 18:00:00,79.124,79.124,79.004,79.089,2648150000.0
2007-10-18 18:30:00,79.101,79.163,79.08,79.122,2076080000.0
2007-10-18 19:00:00,79.133,79.137,79.04,79.115,2251240000.0
2007-10-18 19:30:00,79.116,79.213,79.076,79.197,2272010000.0
2007-10-18 20:00:00,79.197,79.271,79.156,79.17,2157570000.0
2007-10-18 20:30:00,79.162,79.26,79.081,79.089,2534970000.0
2007-10-18 21:00:00,79.082,79.194,79.07,79.108,2975470000.0
2007-10-18 21:30:00,79.12,79.177,79.08,79.097,2061400000.0
2007-10-18 22:00:00,79.126,79.173,79.055,79.109,2054930000.0
2007-10-18 22:30:00,79.142,79.147,79.065,79.089,1781510000.0
2007-10-18 23:00:00,79.138,79.138,78.979,78.995,1534290000.0
2007-10-18 23:30:00,79.039,79.105,78.971,79.079,1938720000.0
2007-10-19 00:00:00,79.112,79.117,79.028,79.038,1386700000.0
2007-10-19 00:30:00,79.063,79.094,78.978,78.994,1871770000.0
2007-10-19 01:00:00,79.025,79.06,78.966,79.022,1846330000.0
2007-10-19 01:30:00,79.036,79.124,79.03,79.098,2110000000.0
2007-10-19 02:00:00,79.122,79.122,78.98,79.009,2849870000.0
2007-10-19 02:30:00,79.041,79.054,78.839,78.868,2558430000.0
2007-10-19 03:00:00,78.913,78.932,78.781,78.821,2884000000.0
2007-10-19 03:30:00,78.822,79.013,78.818,78.97,2325700000.0
2007-10-19 04:00:00,79.003,79.023,78.809,78.832,2910510000.0
2007-10-19 04:30:00,78.834,78.862,78.55,78.619,2285720000.0
2007-10-19 05:00:00,78.608,78.732,78.495,78.544,2630410000.0
2007-10-19 05:30:00,78.545,78.577,78.46,78.513,2393830000.0
2007-10-19 06:00:00,78.514,78.548,78.474,78.494,2163770000.0
2007-10-19 06:30:00,78.503,78.59,78.458,78.552,2389120000.0
2007-10-19 07:00:00,78.544,78.592,78.465,78.495,2204900000.0
2007-10-19 07:30:00,78.507,78.513,78.394,78.463,874460000.0
2007-10-19 08:00:00,78.466,78.537,78.447,78.467,402710000.0
2007-10-19 08:30:00,78.467,78.524,78.375,78.524,469710000.0
2007-10-19 09:00:00,78.514,78.636,78.452,78.607,411470000.0
2007-10-19 09:30:00,78.605,78.704,78.565,78.694,375860000.0
2007-10-19 10:00:00,78.704,78.705,78.602,78.624,373120000.0
2007-10-19 10:30:00,78.661,78.677,78.593,78.613,415360000.0
2007-10-19 11:00:00,78.639,78.706,78.606,78.658,799580000.0
2007-10-19 11:30:00,78.65,78.716,78.619,78.702,2269190000.0
2007-10-19 12:00:00,78.742,78.996,78.702,78.96,2815860000.0
2007-10-19 12:30:00,78.959,79.077,78.942,79.007,2722260000.0
2007-10-19 13:00:00,79.024,79.029,78.93,78.957,2718650000.0
2007-10-19 13:30:00,79.002,79.002,78.879,78.895,2371010000.0
2007-10-19 14:00:00,78.911,78.911,78.786,78.855,2049850000.0
2007-10-19 14:30:00,78.861,78.935,78.796,78.845,1681140000.0
2007-10-19 15:00:00,78.88,78.889,78.769,78.85,2338530000.0
2007-10-19 15:30:00,78.861,78.861,78.628,78.735,2106350000.0
2007-10-19 16:00:00,78.741,78.763,78.635,78.713,2463500000.0
2007-10-19 16:30:00,78.719,78.719,78.383,78.39,2230360000.0
2007-10-19 17:00:00,78.408,78.568,78.4,78.518,2787340000.0
2007-10-19 17:30:00,78.536,78.71,78.43,78.709,2430510000.0
2007-10-19 18:00:00,78.721,78.761,78.596,78.624,2644000000.0
2007-10-19 18:30:00,78.593,78.679,78.525,78.679,2256090000.0
2007-10-19 19:00:00,78.713,78.713,78.468,78.5,2480950000.0
2007-10-19 19:30:00,78.501,78.552,78.465,78.516,2354520000.0
2007-10-19 20:00:00,78.53,78.53,78.364,78.423,2460150000.0
2007-10-19 20:30:00,78.412,78.47,78.351,78.416,2672290000.0
2007-10-19 21:00:00,78.415,78.446,78.296,78.396,2992650000.0
2007-10-19 21:30:00,78.423,78.427,78.264,78.275,2344550000.0
2007-10-19 22:00:00,78.303,78.333,78.208,78.275,2486530000.0
2007-10-19 22:30:00,78.301,78.312,78.198,78.218,1824690000.0
2007-10-22 02:00:00,77.484,77.488,77.344,77.461,2794670000.0
2007-10-22 02:30:00,77.494,77.672,77.482,77.624,2229080000.0
2007-10-22 03:00:00,77.653,77.685,77.592,77.637,2244450000.0
2007-10-22 03:30:00,77.634,77.745,77.565,77.69,1981080000.0
2007-10-22 04:00:00,77.703,77.707,77.602,77.628,2402210000.0
2007-10-22 04:30:00,77.656,77.788,77.646,77.722,1693010000.0
2007-10-22 05:00:00,77.755,77.794,77.695,77.732,1999460000.0
2007-10-22 05:30:00,77.736,77.927,77.709,77.847,2512320000.0
2007-10-22 06:00:00,77.853,77.915,77.819,77.881,2298950000.0
2007-10-22 06:30:00,77.903,77.939,77.85,77.937,3083960000.0
2007-10-22 07:00:00,77.945,77.956,77.881,77.932,2749920000.0
2007-10-22 07:30:00,77.948,78.073,77.907,77.964,2273490000.0
2007-10-22 08:00:00,78.0,78.047,77.949,78.016,2487570000.0
2007-10-22 08:30:00,78.015,78.035,77.82,77.926,2636900000.0
2007-10-22 09:00:00,77.933,77.976,77.78,77.913,2233550000.0
2007-10-22 09:30:00,77.909,77.996,77.852,77.954,2669710000.0
2007-10-22 10:00:00,77.971,77.996,77.857,77.867,2584450000.0
2007-10-22 10:30:00,77.916,77.922,77.613,77.613,2807420000.0
2007-10-22 11:00:00,77.607,77.796,77.6,77.783,2177810000.0
2007-10-22 11:30:00,77.8,77.8,77.644,77.661,2405830000.0
2007-10-22 12:00:00,77.691,77.737,77.623,77.68,2069190000.0
2007-10-22 12:30:00,77.693,77.693,77.396,77.396,2534710000.0
2007-10-22 13:00:00,77.401,77.491,77.325,77.44,1659430000.0
2007-10-22 13:30:00,77.435,77.516,77.34,77.449,2077400000.0
2007-10-22 14:00:00,77.461,77.772,77.438,77.718,2470950000.0
2007-10-22 14:30:00,77.723,77.897,77.658,77.772,2753200000.0
2007-10-22 15:00:00,77.777,77.778,77.622,77.668,2704460000.0
2007-10-22 15:30:00,77.688,77.911,77.629,77.771,2795340000.0
2007-10-22 16:00:00,77.764,77.9,77.7,77.828,2545310000.0
2007-10-22 16:30:00,77.825,77.874,77.655,77.688,785160000.0
2007-10-22 17:00:00,77.68,77.811,77.648,77.797,419870000.0
2007-10-22 17:30:00,77.813,77.823,77.586,77.683,379760000.0
2007-10-22 18:00:00,77.685,77.841,77.632,77.809,317110000.0
2007-10-22 18:30:00,77.833,77.864,77.727,77.864,391890000.0
2007-10-22 19:00:00,77.873,78.044,77.873,77.999,408420000.0
2007-10-22 19:30:00,78.015,78.051,77.856,77.869,340880000.0
2007-10-22 20:00:00,77.863,77.922,77.827,77.835,818650000.0
2007-10-22 20:30:00,77.858,77.861,77.744,77.772,2645670000.0
2007-10-22 21:00:00,77.765,77.799,77.727,77.76,2456630000.0
2007-10-22 21:30:00,77.793,77.948,77.769,77.897,2630510000.0
2007-10-22 22:00:00,77.929,77.958,77.863,77.927,2629730000.0
2007-10-22 22:30:00,77.944,78.235,77.933,78.169,2645930000.0
2007-10-22 23:00:00,78.209,78.209,78.024,78.075,2256570000.0
2007-10-22 23:30:00,78.089,78.173,78.078,78.133,2890760000.0
2007-10-23 00:00:00,78.16,78.289,78.121,78.257,2431980000.0
2007-10-23 00:30:00,78.279,78.282,78.082,78.1,2783090000.0
2007-10-23 01:00:00,78.131,78.217,78.037,78.11,2697590000.0
2007-10-23 01:30:00,78.14,78.159,78.026,78.061,2807860000.0
2007-10-23 02:00:00,78.08,78.122,77.997,78.076,2452010000.0
2007-10-23 02:30:00,78.106,78.108,77.98,78.051,2261320000.0
2007-10-23 03:00:00,78.075,78.11,78.041,78.097,2544480000.0
2007-10-23 03:30:00,78.094,78.108,78.003,78.032,2785780000.0
2007-10-23 04:00:00,78.03,78.068,77.957,78.045,2913850000.0
2007-10-23 04:30:00,78.082,78.082,77.974,77.989,2776250000.0
2007-10-23 05:00:00,78.013,78.119,77.993,78.075,2391250000.0
2007-10-23 05:30:00,78.104,78.191,78.082,78.137,2563640000.0
2007-10-23 06:00:00,78.161,78.172,78.063,78.148,2641850000.0
2007-10-23 06:30:00,78.192,78.192,78.012,78.076,2167260000.0
2007-10-23 07:00:00,78.123,78.177,78.074,78.117,2573060000.0
2007-10-23 07:30:00,78.11,78.137,78.027,78.067,1937420000.0
2007-10-23 08:00:00,78.092,78.317,78.065,78.229,2358290000.0
2007-10-23 08:30:00,78.269,78.269,78.056,78.091,2217310000.0
2007-10-23 09:00:00,78.107,78.161,77.966,77.971,2473350000.0
2007-10-23 09:30:00,77.993,78.044,77.906,78.012,1727750000.0
2007-10-23 10:00:00,78.03,78.139,77.971,78.051,1848460000.0
2007-10-23 10:30:00,78.081,78.082,77.992,78.0,2258540000.0
2007-10-23 11:00:00,78.034,78.067,77.984,78.017,2205590000.0
2007-10-23 11:30:00,78.049,78.112,77.997,78.081,2330530000.0
2007-10-23 12:00:00,78.096,78.117,77.85,78.068,2389570000.0
2007-10-23 12:30:00,78.041,78.208,78.03,78.177,2290760000.0
2007-10-23 13:00:00,78.142,78.238,78.104,78.188,2657900000.0
2007-10-23 13:30:00,78.213,78.24,78.138,78.179,2276610000.0
2007-10-23 14:00:00,78.213,78.271,78.145,78.19,2035030000.0
2007-10-23 14:30:00,78.215,78.385,78.191,78.372,2364580000.0
2007-10-23 15:00:00,78.363,78.569,78.317,78.508,2628750000.0
2007-10-23 15:30:00,78.525,78.539,78.237,78.252,2651890000.0
2007-10-23 16:00:00,78.263,78.35,78.197,78.252,2350880000.0
2007-10-23 16:30:00,78.264,78.298,78.198,78.289,2417550000.0
2007-10-23 17:00:00,78.26,78.307,78.058,78.111,2518180000.0
2007-10-23 17:30:00,78.105,78.272,78.064,78.248,2345010000.0
2007-10-23 18:00:00,78.256,78.31,78.222,78.281,2566000000.0
2007-10-23 18:30:00,78.315,78.405,78.275,78.327,2578970000.0
2007-10-23 19:00:00,78.34,78.423,78.277,78.326,2726530000.0
2007-10-23 19:30:00,78.342,78.357,78.237,78.28,2218650000.0
2007-10-23 20:00:00,78.314,78.434,78.239,78.393,2414110000.0
2007-10-23 20:30:00,78.405,78.419,78.301,78.337,2511250000.0
2007-10-23 21:00:00,78.312,78.416,78.299,78.416,2511200000.0
2007-10-23 21:30:00,78.449,78.557,78.428,78.48,2520570000.0
2007-10-23 22:00:00,78.493,78.511,78.44,78.448,1745650000.0
2007-10-23 22:30:00,78.483,78.483,78.351,78.375,1439740000.0
2007-10-23 23:00:00,78.413,78.444,78.36,78.396,1314640000.0
2007-10-23 23:30:00,78.434,78.437,78.342,78.342,2065030000.0
2007-10-24 00:00:00,78.364,78.437,78.326,78.387,1641640000.0
2007-10-24 00:30:00,78.412,78.52,78.388,78.456,1961560000.0
2007-10-24 01:00:00,78.483,78.555,78.42,78.501,2002520000.0
2007-10-24 01:30:00,78.524,78.544,78.427,78.477,2447010000.0
2007-10-24 02:00:00,78.505,78.539,78.439,78.454,2680730000.0
2007-10-24 02:30:00,78.508,78.509,78.386,78.456,2493980000.0
2007-10-24 03:00:00,78.483,78.539,78.409,78.455,2607220000.0
2007-10-24 03:30:00,78.421,78.508,78.397,78.431,3025920000.0
2007-10-24 04:00:00,78.465,78.465,78.347,78.377,2770530000.0
2007-10-24 04:30:00,78.416,78.491,78.378,78.422,2620810000.0
2007-10-24 05:00:00,78.439,78.447,78.369,78.369,2266890000.0
2007-10-24 05:30:00,78.359,78.408,78.273,78.323,2422580000.0
2007-10-24 06:00:00,78.323,78.368,78.228,78.297,2530250000.0
2007-10-24 06:30:00,78.333,78.333,78.074,78.18,2559390000.0
2007-10-24 07:00:00,78.224,78.234,78.077,78.212,2656190000.0
2007-10-24 07:30:00,78.237,78.237,78.01,78.059,1977410000.0
2007-10-24 08:00:00,78.085,78.264,78.055,78.249,2410620000.0
2007-10-24 08:30:00,78.227,78.27,78.028,78.05,2265330000.0
2007-10-24 09:00:00,78.058,78.107,77.944,77.949,2565130000.0
2007-10-24 09:30:00,77.971,78.167,77.942,78.138,1754020000.0
2007-10-24 10:00:00,78.164,78.227,78.084,78.177,2102350000.0
2007-10-24 10:30:00,78.197,78.283,78.101,78.134,2326240000.0
2007-10-24 11:00:00,78.175,78.297,78.132,78.197,2188410000.0
2007-10-24 11:30:00,78.195,78.236,78.127,78.199,2193470000.0
2007-10-24 12:00:00,78.213,78.258,78.069,78.107,2391270000.0
2007-10-24 12:30:00,78.127,78.18,78.074,78.134,2304720000.0
2007-10-24 13:00:00,78.159,78.159,77.957,78.048,2678760000.0
2007-10-24 13:30:00,78.086,78.21,78.006,78.14,2304280000.0
2007-10-24 14:00:00,78.129,78.192,78.112,78.189,1734860000.0
2007-10-24 14:30:00,78.183,78.188,78.086,78.138,2643110000.0
2007-10-24 15:00:00,78.13,78.328,78.117,78.233,2647850000.0
2007-10-24 15:30:00,78.282,78.367,78.183,78.22,2660720000.0
2007-10-24 16:00:00,78.166,78.212,77.995,78.086,2331340000.0
2007-10-24 16:30:00,78.095,78.106,77.886,77.986,2451800000.0
2007-10-24 17:00:00,78.006,78.04,77.733,77.872,2563450000.0
2007-10-24 17:30:00,77.884,78.042,77.803,77.876,2328370000.0
2007-10-24 18:00:00,77.888,77.992,77.829,77.952,2575250000.0
2007-10-24 18:30:00,77.972,78.021,77.825,77.866,2676580000.0
2007-10-24 19:00:00,77.9,77.974,77.835,77.909,2777380000.0
2007-10-24 19:30:00,77.945,77.951,77.796,77.817,2312300000.0
2007-10-24 20:00:00,77.843,77.984,77.72,77.966,2358480000.0
2007-10-24 20:30:00,77.964,78.03,77.902,77.995,2519250000.0
2007-10-24 21:00:00,77.953,78.131,77.946,78.069,2739310000.0
2007-10-24 21:30:00,78.103,78.135,77.967,78.058,2409250000.0
2007-10-24 22:00:00,78.082,78.131,78.018,78.09,1970000000.0
2007-10-24 22:30:00,78.12,78.159,78.086,78.117,1579910000.0
2007-10-24 23:00:00,78.137,78.171,78.085,78.088,1555490000.0
2007-10-24 23:30:00,78.104,78.141,78.061,78.112,2170770000.0
2007-10-25 00:00:00,78.115,78.152,78.072,78.079,1675230000.0
2007-10-25 00:30:00,78.093,78.126,78.008,78.105,1961890000.0
2007-10-25 01:00:00,78.116,78.116,77.994,78.017,1928720000.0
2007-10-25 01:30:00,78.057,78.108,77.985,78.007,2393530000.0
2007-10-25 02:00:00,78.027,78.081,77.949,77.955,2394860000.0
2007-10-25 02:30:00,77.981,78.064,77.962,78.029,2437970000.0
2007-10-25 03:00:00,78.05,78.112,78.004,78.092,2531760000.0
2007-10-25 03:30:00,78.105,78.14,78.062,78.086,2772780000.0
2007-10-25 04:00:00,78.114,78.152,78.065,78.101,2775790000.0
2007-10-25 04:30:00,78.111,78.15,78.045,78.081,2844510000.0
2007-10-25 05:00:00,78.102,78.102,78.036,78.069,2540770000.0
2007-10-25 05:30:00,78.04,78.078,77.964,77.975,2800090000.0
2007-10-25 06:00:00,78.0,78.043,77.944,78.009,2587480000.0
2007-10-25 06:30:00,78.043,78.072,77.971,78.044,2365790000.0
2007-10-25 07:00:00,78.057,78.097,78.015,78.035,2440420000.0
2007-10-25 07:30:00,78.038,78.094,78.001,78.02,1704900000.0
2007-10-25 08:00:00,78.048,78.187,78.038,78.138,2403040000.0
2007-10-25 08:30:00,78.161,78.165,78.064,78.145,2167300000.0
2007-10-25 09:00:00,78.142,78.258,78.13,78.214,2556540000.0
2007-10-25 09:30:00,78.221,78.293,78.172,78.258,1757870000.0
2007-10-25 10:00:00,78.251,78.439,78.219,78.339,2076600000.0
2007-10-25 10:30:00,78.367,78.427,78.323,78.359,2296900000.0
2007-10-25 11:00:00,78.369,78.452,78.311,78.427,2060340000.0
2007-10-25 11:30:00,78.48,78.48,78.368,78.425,2189400000.0
2007-10-25 12:00:00,78.465,78.559,78.426,78.541,2416200000.0
2007-10-25 12:30:00,78.54,78.597,78.291,78.369,2304620000.0
2007-10-25 13:00:00,78.384,78.639,78.345,78.606,2697330000.0
2007-10-25 13:30:00,78.611,78.613,78.534,78.534,2120990000.0
2007-10-25 14:00:00,78.538,78.566,78.353,78.37,2083050000.0
2007-10-25 14:30:00,78.354,78.423,78.26,78.339,2608120000.0
2007-10-25 15:00:00,78.352,78.402,78.3,78.334,2630810000.0
2007-10-25 15:30:00,78.325,78.362,78.225,78.234,2624020000.0
2007-10-25 16:00:00,78.228,78.58,78.228,78.485,2367420000.0
2007-10-25 16:30:00,78.467,78.496,78.371,78.443,2463540000.0
2007-10-25 17:00:00,78.421,78.45,78.308,78.394,2530890000.0
2007-10-25 17:30:00,78.394,78.462,78.308,78.31,2296320000.0
2007-10-25 18:00:00,78.346,78.36,78.236,78.289,2570750000.0
2007-10-25 18:30:00,78.314,78.332,78.233,78.268,2767630000.0
2007-10-25 19:00:00,78.256,78.293,78.12,78.152,2865020000.0
2007-10-25 19:30:00,78.172,78.228,78.079,78.106,2214910000.0
2007-10-25 20:00:00,78.133,78.21,78.052,78.154,2364670000.0
2007-10-25 20:30:00,78.188,78.301,78.077,78.284,2578810000.0
2007-10-25 21:00:00,78.26,78.311,78.188,78.288,2752790000.0
2007-10-25 21:30:00,78.312,78.312,78.218,78.248,2335530000.0
2007-10-25 22:00:00,78.282,78.355,78.239,78.308,2068780000.0
2007-10-25 22:30:00,78.336,78.389,78.28,78.358,1702520000.0
2007-10-25 23:00:00,78.401,78.436,78.356,78.371,1513320000.0
2007-10-25 23:30:00,78.406,78.432,78.346,78.346,2038700000.0
2007-10-26 00:00:00,78.383,78.386,78.281,78.298,1817150000.0
2007-10-26 00:30:00,78.333,78.396,78.268,78.277,1843430000.0
2007-10-26 01:00:00,78.283,78.317,78.203,78.216,1859010000.0
2007-10-26 01:30:00,78.249,78.355,78.191,78.307,2253340000.0
2007-10-26 02:00:00,78.339,78.395,78.3,78.332,2549470000.0
2007-10-26 02:30:00,78.36,78.505,78.336,78.489,2525110000.0
2007-10-26 03:00:00,78.518,78.522,78.416,78.435,2695560000.0
2007-10-26 03:30:00,78.44,78.524,78.41,78.483,2593270000.0
2007-10-26 04:00:00,78.506,78.548,78.446,78.505,2538550000.0
2007-10-26 04:30:00,78.531,78.586,78.489,78.498,2823620000.0
2007-10-26 05:00:00,78.538,78.553,78.487,78.49,2581560000.0
2007-10-26 05:30:00,78.522,78.571,78.488,78.497,2307920000.0
2007-10-26 06:00:00,78.533,78.541,78.466,78.499,2210180000.0
2007-10-26 06:30:00,78.551,78.551,78.464,78.508,2282590000.0
2007-10-26 07:00:00,78.522,78.552,78.479,78.54,2266580000.0
2007-10-26 07:30:00,78.55,78.612,78.518,78.612,1617030000.0
2007-10-26 08:00:00,78.622,78.695,78.35,78.395,2425060000.0
2007-10-26 08:30:00,78.401,78.521,78.327,78.492,2290250000.0
2007-10-26 09:00:00,78.515,78.607,78.483,78.555,2532660000.0
2007-10-26 09:30:00,78.579,78.583,78.445,78.5,1723870000.0
2007-10-26 10:00:00,78.498,78.563,78.389,78.439,2095530000.0
2007-10-26 10:30:00,78.467,78.542,78.414,78.493,2309360000.0
2007-10-26 11:00:00,78.524,78.544,78.461,78.51,2134140000.0
2007-10-26 11:30:00,78.55,78.58,78.475,78.517,2103740000.0
2007-10-26 12:00:00,78.543,78.585,78.47,78.49,2351580000.0
2007-10-26 12:30:00,78.522,78.578,78.459,78.524,2302230000.0
2007-10-26 13:00:00,78.554,78.582,78.502,78.538,2561620000.0
2007-10-26 13:30:00,78.553,78.553,78.484,78.508,2022160000.0
2007-10-26 14:00:00,78.536,78.593,78.485,78.511,2038780000.0
2007-10-26 14:30:00,78.542,78.602,78.48,78.559,2514650000.0
2007-10-26 15:00:00,78.591,78.671,78.532,78.641,2577840000.0
2007-10-26 15:30:00,78.679,78.708,78.567,78.582,2703690000.0
2007-10-26 16:00:00,78.573,78.683,78.543,78.569,2381010000.0
2007-10-26 16:30:00,78.599,78.599,78.416,78.48,2475050000.0
2007-10-26 17:00:00,78.508,78.546,78.425,78.425,2581400000.0
2007-10-26 17:30:00,78.45,78.489,78.414,78.43,2361280000.0
2007-10-26 18:00:00,78.402,78.474,78.362,78.416,2467740000.0
2007-10-26 18:30:00,78.384,78.556,78.368,78.531,2553650000.0
2007-10-26 19:00:00,78.527,78.612,78.495,78.572,2780120000.0
2007-10-26 19:30:00,78.597,78.597,78.519,78.526,2282690000.0
2007-10-26 20:00:00,78.571,78.62,78.502,78.608,2314200000.0
2007-10-26 20:30:00,78.589,78.653,78.542,78.577,2207370000.0
2007-10-26 21:00:00,78.543,78.566,78.419,78.453,2193300000.0
2007-10-26 21:30:00,78.484,78.57,78.465,78.535,2059980000.0
2007-10-26 22:00:00,78.535,78.643,78.52,78.606,1788610000.0
2007-10-26 22:30:00,78.604,78.644,78.53,78.539,1706210000.0
2007-10-29 02:00:00,78.565,78.602,78.511,78.587,2608610000.0
2007-10-29 02:30:00,78.612,78.631,78.487,78.492,2072650000.0
2007-10-29 03:00:00,78.519,78.528,78.449,78.449,1951040000.0
2007-10-29 03:30:00,78.478,78.539,78.447,78.51,2006180000.0
2007-10-29 04:00:00,78.531,78.607,78.492,78.529,2404870000.0
2007-10-29 04:30:00,78.545,78.578,78.496,78.514,1565180000.0
2007-10-29 05:00:00,78.543,78.576,78.489,78.534,1652140000.0
2007-10-29 05:30:00,78.567,78.567,78.49,78.532,1959990000.0
2007-10-29 06:00:00,78.556,78.616,78.528,78.566,2491540000.0
2007-10-29 06:30:00,78.609,78.61,78.495,78.506,2879360000.0
2007-10-29 07:00:00,78.533,78.581,78.497,78.554,2510780000.0
2007-10-29 07:30:00,78.56,78.621,78.491,78.55,2230000000.0
2007-10-29 08:00:00,78.549,78.599,78.502,78.548,2270520000.0
2007-10-29 08:30:00,78.584,78.641,78.517,78.603,2920520000.0
2007-10-29 09:00:00,78.616,78.657,78.567,78.613,2631830000.0
2007-10-29 09:30:00,78.634,78.672,78.578,78.599,2532550000.0
2007-10-29 10:00:00,78.62,78.632,78.487,78.562,2367490000.0
2007-10-29 10:30:00,78.599,78.639,78.537,78.584,2869020000.0
2007-10-29 11:00:00,78.594,78.718,78.584,78.69,2491040000.0
2007-10-29 11:30:00,78.688,78.745,78.665,78.689,2274310000.0
2007-10-29 12:00:00,78.714,78.791,78.654,78.748,2529860000.0
2007-10-29 12:30:00,78.782,78.891,78.749,78.829,2508370000.0
2007-10-29 13:00:00,78.826,79.003,78.826,78.988,2512970000.0
2007-10-29 13:30:00,79.0,79.098,78.974,78.986,2028530000.0
2007-10-29 14:00:00,78.989,79.058,78.93,78.994,2184880000.0
2007-10-29 14:30:00,78.991,79.042,78.938,79.01,2784290000.0
2007-10-29 15:00:00,79.039,79.079,79.012,79.043,2283350000.0
2007-10-29 15:30:00,79.041,79.116,79.014,79.064,2389850000.0
2007-10-29 16:00:00,79.076,79.08,78.926,78.942,2275330000.0
2007-10-29 16:30:00,78.935,78.969,78.876,78.95,2201080000.0
2007-10-29 17:00:00,78.978,79.024,78.917,78.968,2333970000.0
2007-10-29 17:30:00,79.0,79.07,78.936,78.945,2094910000.0
2007-10-29 18:00:00,78.955,79.068,78.934,78.994,1776360000.0
2007-10-29 18:30:00,79.018,79.024,78.916,78.928,2501190000.0
2007-10-29 19:00:00,78.925,78.976,78.892,78.916,2250550000.0
2007-10-29 19:30:00,78.942,78.999,78.909,78.957,2398910000.0
2007-10-29 20:00:00,78.968,78.98,78.885,78.887,1956750000.0
2007-10-29 20:30:00,78.911,78.911,78.833,78.846,2687590000.0
2007-10-29 21:00:00,78.837,78.896,78.824,78.847,2473790000.0
2007-10-29 21:30:00,78.873,78.908,78.81,78.841,2596490000.0
2007-10-29 22:00:00,78.825,78.902,78.821,78.862,2810920000.0
2007-10-29 22:30:00,78.89,78.916,78.837,78.885,2802490000.0
2007-10-29 23:00:00,78.883,78.969,78.883,78.911,2874610000.0
2007-10-29 23:30:00,78.92,78.95,78.872,78.895,2985500000.0
2007-10-30 00:00:00,78.923,78.988,78.889,78.923,2910900000.0
2007-10-30 00:30:00,78.958,78.967,78.887,78.919,2642430000.0
2007-10-30 01:00:00,78.965,78.975,78.906,78.91,2494840000.0
2007-10-30 01:30:00,78.946,78.979,78.881,78.919,2719900000.0
2007-10-30 02:00:00,78.944,78.96,78.826,78.836,1973130000.0
2007-10-30 02:30:00,78.875,78.88,78.7,78.721,2346910000.0
2007-10-30 03:00:00,78.743,78.788,78.674,78.735,2386300000.0
2007-10-30 03:30:00,78.739,78.783,78.702,78.746,1762420000.0
2007-10-30 04:00:00,78.774,78.794,78.714,78.765,1818380000.0
2007-10-30 04:30:00,78.795,78.834,78.758,78.806,2588820000.0
2007-10-30 05:00:00,78.796,78.846,78.766,78.776,2253290000.0
2007-10-30 05:30:00,78.789,78.833,78.745,78.753,2119450000.0
2007-10-30 06:00:00,78.785,78.788,78.729,78.779,1994470000.0
2007-10-30 06:30:00,78.785,78.787,78.735,78.766,2059710000.0
2007-10-30 07:00:00,78.803,78.803,78.75,78.767,2059140000.0
2007-10-30 07:30:00,78.785,78.855,78.752,78.826,2756560000.0
2007-10-30 08:00:00,78.851,78.861,78.758,78.758,2459370000.0
2007-10-30 08:30:00,78.771,78.822,78.731,78.801,2342200000.0
2007-10-30 09:00:00,78.771,78.803,78.72,78.762,1811500000.0
2007-10-30 09:30:00,78.756,78.862,78.737,78.817,1952080000.0
2007-10-30 10:00:00,78.854,78.955,78.823,78.906,2475710000.0
2007-10-30 10:30:00,78.939,79.059,78.903,79.028,2069130000.0
2007-10-30 11:00:00,79.035,79.04,78.954,78.988,2427280000.0
2007-10-30 11:30:00,78.98,79.115,78.97,79.084,2174550000.0
2007-10-30 12:00:00,79.089,79.149,79.056,79.056,2359440000.0
2007-10-30 12:30:00,79.086,79.13,78.972,78.979,2096850000.0
2007-10-30 13:00:00,79.004,79.052,78.942,79.021,2598730000.0
2007-10-30 13:30:00,79.062,79.146,78.996,79.045,2624100000.0
2007-10-30 14:00:00,79.104,79.182,79.043,79.164,2380900000.0
2007-10-30 14:30:00,79.16,79.191,79.061,79.071,2811970000.0
2007-10-30 15:00:00,79.1,79.138,79.043,79.048,2385420000.0
2007-10-30 15:30:00,79.044,79.108,79.007,79.01,2584870000.0
2007-10-30 16:00:00,79.003,79.063,78.943,79.033,2473810000.0
2007-10-30 16:30:00,79.036,79.081,78.964,79.04,2232480000.0
2007-10-30 17:00:00,79.072,79.072,78.981,78.981,1893590000.0
2007-10-30 17:30:00,79.011,79.044,78.963,79.016,2407490000.0
2007-10-30 18:00:00,79.002,79.062,78.983,79.0,2173770000.0
2007-10-30 18:30:00,79.033,79.081,78.983,79.081,2910370000.0
2007-10-30 19:00:00,79.1,79.227,79.072,79.132,2442740000.0
2007-10-30 19:30:00,79.154,79.192,79.109,79.151,2143970000.0
2007-10-30 20:00:00,79.178,79.178,79.092,79.092,1989540000.0
2007-10-30 20:30:00,79.121,79.135,79.041,79.041,2175700000.0
2007-10-30 21:00:00,79.053,79.07,78.99,79.037,2552490000.0
2007-10-30 21:30:00,79.042,79.063,78.992,79.026,2320420000.0
2007-10-30 22:00:00,79.054,79.078,78.965,78.995,2378170000.0
2007-10-30 22:30:00,79.025,79.037,78.977,78.989,1843060000.0
2007-10-30 23:00:00,79.014,79.04,78.976,78.985,1455870000.0
2007-10-30 23:30:00,79.002,79.04,78.977,78.988,2146140000.0
2007-10-31 00:00:00,78.998,79.038,78.95,79.0,1501100000.0
2007-10-31 00:30:00,79.031,79.072,78.989,79.03,1908490000.0
2007-10-31 01:00:00,79.054,79.103,79.001,79.091,1665790000.0
2007-10-31 01:30:00,79.103,79.145,79.049,79.101,2080650000.0
2007-10-31 02:00:00,79.14,79.146,79.054,79.087,1846730000.0
2007-10-31 02:30:00,79.117,79.127,79.033,79.069,2497160000.0
2007-10-31 03:00:00,79.09,79.153,79.033,79.05,2412760000.0
2007-10-31 03:30:00,79.045,79.164,79.045,79.126,1494790000.0
2007-10-31 04:00:00,79.153,79.163,79.086,79.127,1682410000.0
2007-10-31 04:30:00,79.155,79.155,79.086,79.132,2125750000.0
2007-10-31 05:00:00,79.117,79.174,79.097,79.131,2575650000.0
2007-10-31 05:30:00,79.178,79.178,79.08,79.104,2157570000.0
2007-10-31 06:00:00,79.132,79.162,79.097,79.129,2074570000.0
2007-10-31 06:30:00,79.163,79.171,79.092,79.101,2469060000.0
2007-10-31 07:00:00,79.131,79.153,79.071,79.085,2112490000.0
2007-10-31 07:30:00,79.121,79.121,79.02,79.077,2897200000.0
2007-10-31 08:00:00,79.103,79.114,78.977,79.091,2401840000.0
2007-10-31 08:30:00,79.113,79.153,79.038,79.076,2403560000.0
2007-10-31 09:00:00,79.098,79.158,79.049,79.142,1943000000.0
2007-10-31 09:30:00,79.123,79.17,79.093,79.108,1837430000.0
2007-10-31 10:00:00,79.154,79.373,79.12,79.28,2428240000.0
2007-10-31 10:30:00,79.288,79.44,79.244,79.361,2102280000.0
2007-10-31 11:00:00,79.395,79.467,79.308,79.43,2428080000.0
2007-10-31 11:30:00,79.465,79.535,79.426,79.517,2304260000.0
2007-10-31 12:00:00,79.522,79.522,79.428,79.445,2316340000.0
2007-10-31 12:30:00,79.482,79.493,79.39,79.454,2126040000.0
2007-10-31 13:00:00,79.428,79.504,79.399,79.45,2602970000.0
2007-10-31 13:30:00,79.475,79.503,79.373,79.398,2706970000.0
2007-10-31 14:00:00,79.429,79.629,79.379,79.536,2474110000.0
2007-10-31 14:30:00,79.54,79.62,79.514,79.567,2744890000.0
2007-10-31 15:00:00,79.599,79.614,79.437,79.533,2277460000.0
2007-10-31 15:30:00,79.562,79.594,79.503,79.569,2484060000.0
2007-10-31 16:00:00,79.563,79.644,79.553,79.635,2428350000.0
2007-10-31 16:30:00,79.653,79.693,79.607,79.638,2299690000.0
2007-10-31 17:00:00,79.652,79.67,79.59,79.642,1969820000.0
2007-10-31 17:30:00,79.632,79.736,79.499,79.53,2440910000.0
2007-10-31 18:00:00,79.552,79.588,79.482,79.509,2229850000.0
2007-10-31 18:30:00,79.522,79.572,79.443,79.46,2887670000.0
2007-10-31 19:00:00,79.5,79.543,79.43,79.45,2289600000.0
2007-10-31 19:30:00,79.471,79.503,79.43,79.474,2173000000.0
2007-10-31 20:00:00,79.473,79.525,79.28,79.367,2132760000.0
2007-10-31 20:30:00,79.404,79.741,79.388,79.664,2329230000.0
2007-10-31 21:00:00,79.669,79.722,79.588,79.685,2565790000.0
2007-10-31 21:30:00,79.685,79.691,79.612,79.662,2165480000.0
2007-10-31 22:00:00,79.71,79.715,79.611,79.658,2305950000.0
2007-10-31 22:30:00,79.714,79.749,79.609,79.678,1652520000.0
2007-10-31 23:00:00,79.718,79.718,79.548,79.549,1231530000.0
2007-10-31 23:30:00,79.564,79.611,79.491,79.491,1920520000.0
2007-11-01 00:00:00,79.524,79.547,79.439,79.456,1633880000.0
2007-11-01 00:30:00,79.486,79.62,79.45,79.598,1789500000.0
2007-11-01 01:00:00,79.633,79.68,79.572,79.572,1951550000.0
2007-11-01 01:30:00,79.614,79.653,79.544,79.616,2517340000.0
2007-11-01 02:00:00,79.635,79.74,79.604,79.683,1961240000.0
2007-11-01 02:30:00,79.73,79.765,79.664,79.716,2461390000.0
2007-11-01 03:00:00,79.728,79.734,79.625,79.64,1951450000.0
2007-11-01 03:30:00,79.66,79.707,79.556,79.589,1454880000.0
2007-11-01 04:00:00,79.697,79.697,79.568,79.618,1428180000.0
2007-11-01 04:30:00,79.649,79.665,79.568,79.609,2057730000.0
2007-11-01 05:00:00,79.647,79.672,79.602,79.633,1982620000.0
2007-11-01 05:30:00,79.633,79.686,79.586,79.606,2018230000.0
2007-11-01 06:00:00,79.641,79.66,79.559,79.588,2302290000.0
2007-11-01 06:30:00,79.603,79.634,79.522,79.599,2423080000.0
2007-11-01 07:00:00,79.632,79.684,79.577,79.628,1726080000.0
2007-11-01 07:30:00,79.655,79.698,79.607,79.62,2484380000.0
2007-11-01 08:00:00,79.651,79.68,79.583,79.609,2292240000.0
2007-11-01 08:30:00,79.628,79.738,79.594,79.663,2317840000.0
2007-11-01 09:00:00,79.685,79.762,79.644,79.746,1899120000.0
2007-11-01 09:30:00,79.74,79.781,79.67,79.756,1724830000.0
2007-11-01 10:00:00,79.787,79.862,79.756,79.829,2444890000.0
2007-11-01 10:30:00,79.849,79.86,79.738,79.765,2085420000.0
2007-11-01 11:00:00,79.79,79.871,79.75,79.804,2419820000.0
2007-11-01 11:30:00,79.835,79.873,79.782,79.843,1939710000.0
2007-11-01 12:00:00,79.844,79.873,79.783,79.785,2343090000.0
2007-11-01 12:30:00,79.833,79.867,79.78,79.836,1918050000.0
2007-11-01 13:00:00,79.852,79.922,79.81,79.858,2389040000.0
2007-11-01 13:30:00,79.891,80.053,79.855,80.017,2602870000.0
2007-11-01 14:00:00,80.028,80.028,79.659,79.687,2414910000.0
2007-11-01 14:30:00,79.668,79.757,79.36,79.529,2789060000.0
2007-11-01 15:00:00,79.493,79.55,79.396,79.478,2387140000.0
2007-11-01 15:30:00,79.524,79.524,79.111,79.191,2577560000.0
2007-11-01 16:00:00,79.206,79.226,78.874,79.073,2466240000.0
2007-11-01 16:30:00,79.062,79.219,79.056,79.2,2374410000.0
2007-11-01 17:00:00,79.177,79.26,79.077,79.248,2063880000.0
2007-11-01 17:30:00,79.243,79.243,79.04,79.183,2542810000.0
2007-11-01 18:00:00,79.196,79.472,79.157,79.381,2291990000.0
2007-11-01 18:30:00,79.4,79.429,79.253,79.33,2922080000.0
2007-11-01 19:00:00,79.351,79.396,79.239,79.288,2300210000.0
2007-11-01 19:30:00,79.249,79.3,79.103,79.143,2211980000.0
2007-11-01 20:00:00,79.183,79.257,79.14,79.142,2024410000.0
2007-11-01 20:30:00,79.157,79.354,79.15,79.332,2306340000.0
2007-11-01 21:00:00,79.32,79.356,79.115,79.145,2460240000.0
2007-11-01 21:30:00,79.142,79.17,78.929,78.935,2253090000.0
2007-11-01 22:00:00,78.974,79.046,78.949,78.987,1982180000.0
2007-11-01 22:30:00,79.014,79.046,78.926,79.02,1692990000.0
2007-11-01 23:00:00,79.053,79.062,78.959,78.959,1332940000.0
2007-11-01 23:30:00,78.993,78.993,78.889,78.919,1935520000.0
2007-11-02 00:00:00,78.944,79.05,78.918,78.958,1736560000.0
2007-11-02 00:30:00,79.007,79.007,78.867,78.888,1970400000.0
2007-11-02 01:00:00,78.916,78.938,78.782,78.789,1838240000.0
2007-11-02 01:30:00,78.824,78.842,78.734,78.799,2309750000.0
2007-11-02 02:00:00,78.838,78.965,78.812,78.929,1980890000.0
2007-11-02 02:30:00,78.955,78.975,78.879,78.926,2377840000.0
2007-11-02 03:00:00,78.949,78.962,78.85,78.878,2324450000.0
2007-11-02 03:30:00,78.9,79.003,78.84,78.997,1699570000.0
2007-11-02 04:00:00,79.011,79.054,78.928,79.044,1890700000.0
2007-11-02 04:30:00,79.058,79.071,78.983,79.032,2501960000.0
2007-11-02 05:00:00,79.067,79.175,79.015,79.123,2415750000.0
2007-11-02 05:30:00,79.122,79.123,79.045,79.088,1804200000.0
2007-11-02 06:00:00,79.111,79.112,79.027,79.046,1963840000.0
2007-11-02 06:30:00,79.062,79.062,78.895,78.906,2541550000.0
2007-11-02 07:00:00,78.932,78.978,78.863,78.868,1992290000.0
2007-11-02 07:30:00,78.899,78.907,78.805,78.824,2793420000.0
2007-11-02 08:00:00,78.81,78.836,78.698,78.807,2396880000.0
2007-11-02 08:30:00,78.816,78.889,78.754,78.811,2090290000.0
2007-11-02 09:00:00,78.825,78.925,78.794,78.914,1795550000.0
2007-11-02 09:30:00,78.921,78.941,78.835,78.917,1974110000.0
2007-11-02 10:00:00,78.946,79.042,78.882,78.99,2412750000.0
2007-11-02 10:30:00,78.992,79.431,78.964,79.147,2092530000.0
2007-11-02 11:00:00,79.122,79.201,79.048,79.137,2228900000.0
2007-11-02 11:30:00,79.147,79.263,79.044,79.044,2255410000.0
2007-11-02 12:00:00,79.072,79.175,79.022,79.026,2251490000.0
2007-11-02 12:30:00,79.054,79.181,79.032,79.068,2101910000.0
2007-11-02 13:00:00,79.098,79.136,78.895,78.973,2435000000.0
2007-11-02 13:30:00,78.981,79.112,78.889,79.041,2491820000.0
2007-11-02 14:00:00,79.052,79.176,79.007,79.13,2525390000.0
2007-11-02 14:30:00,79.198,79.581,79.196,79.414,2789380000.0
2007-11-02 15:00:00,79.455,79.634,79.426,79.484,2383500000.0
2007-11-02 15:30:00,79.496,79.518,79.007,79.132,2580890000.0
2007-11-02 16:00:00,79.121,79.166,78.909,79.11,2470710000.0
2007-11-02 16:30:00,79.142,79.219,79.018,79.126,2382630000.0
2007-11-02 17:00:00,79.132,79.201,78.964,78.97,2089600000.0
2007-11-02 17:30:00,78.982,79.252,78.959,79.129,2472720000.0
2007-11-02 18:00:00,79.112,79.172,79.037,79.104,2317850000.0
2007-11-02 18:30:00,79.123,79.225,79.038,79.102,2924500000.0
2007-11-02 19:00:00,79.131,79.206,79.038,79.084,2292690000.0
2007-11-02 19:30:00,79.104,79.184,79.023,79.099,2182460000.0
2007-11-02 20:00:00,79.13,79.132,79.03,79.123,1912080000.0
2007-11-02 20:30:00,79.13,79.13,78.997,79.047,2206530000.0
2007-11-02 21:00:00,79.084,79.13,78.992,79.071,2516850000.0
2007-11-02 21:30:00,79.092,79.211,79.053,79.173,2383230000.0
2007-11-02 22:00:00,79.184,79.264,79.141,79.229,1959430000.0
2007-11-02 22:30:00,79.264,79.295,79.159,79.205,1706670000.0
2007-11-05 02:00:00,79.016,79.062,78.868,78.922,2742760000.0
2007-11-05 02:30:00,78.962,79.059,78.887,79.019,2063350000.0
2007-11-05 03:00:00,79.06,79.091,78.999,79.0,2066380000.0
2007-11-05 03:30:00,79.026,79.036,78.933,78.976,1977140000.0
2007-11-05 04:00:00,79.011,79.121,78.939,79.083,2292500000.0
2007-11-05 04:30:00,79.093,79.13,79.047,79.112,1463070000.0
2007-11-05 05:00:00,79.11,79.14,78.992,79.003,1835540000.0
2007-11-05 05:30:00,79.047,79.077,78.99,79.039,2357480000.0
2007-11-05 06:00:00,79.042,79.06,78.987,79.007,2199620000.0
2007-11-05 06:30:00,79.044,79.062,78.971,79.027,2575560000.0
2007-11-05 07:00:00,79.035,79.066,78.968,79.003,2229420000.0
2007-11-05 07:30:00,79.047,79.141,79.02,79.131,1892090000.0
2007-11-05 08:00:00,79.112,79.19,79.095,79.107,2220530000.0
2007-11-05 08:30:00,79.153,79.173,79.075,79.151,2486040000.0
2007-11-05 09:00:00,79.174,79.179,79.039,79.074,2926040000.0
2007-11-05 09:30:00,79.078,79.082,78.7,78.764,2218390000.0
2007-11-05 10:00:00,78.787,78.857,78.681,78.789,2377080000.0
2007-11-05 10:30:00,78.761,78.906,78.696,78.868,2024440000.0
2007-11-05 11:00:00,78.879,78.929,78.804,78.896,2341300000.0
2007-11-05 11:30:00,78.925,78.942,78.759,78.798,2345390000.0
2007-11-05 12:00:00,78.777,78.848,78.722,78.838,2512770000.0
2007-11-05 12:30:00,78.835,78.835,78.715,78.782,2338030000.0
2007-11-05 13:00:00,78.802,78.81,78.617,78.74,2931910000.0
2007-11-05 13:30:00,78.746,78.78,78.672,78.675,2601620000.0
2007-11-05 14:00:00,78.691,78.708,78.594,78.662,2610580000.0
2007-11-05 14:30:00,78.653,78.74,78.595,78.688,2518980000.0
2007-11-05 15:00:00,78.711,78.711,78.619,78.663,2076270000.0
2007-11-05 15:30:00,78.638,78.721,78.573,78.708,2346530000.0
2007-11-05 16:00:00,78.717,78.729,78.585,78.599,2256910000.0
2007-11-05 16:30:00,78.628,78.744,78.556,78.719,2427030000.0
2007-11-05 17:00:00,78.725,78.889,78.721,78.816,2088640000.0
2007-11-05 17:30:00,78.836,78.956,78.794,78.908,2416800000.0
2007-11-05 18:00:00,78.918,78.952,78.813,78.869,1965830000.0
2007-11-05 18:30:00,78.876,79.002,78.85,78.954,1898180000.0
2007-11-05 19:00:00,78.949,78.96,78.839,78.907,2328090000.0
2007-11-05 19:30:00,78.892,78.971,78.859,78.899,2487650000.0
2007-11-05 20:00:00,78.919,78.927,78.796,78.849,2861300000.0
2007-11-05 20:30:00,78.832,78.858,78.666,78.708,2156040000.0
2007-11-05 21:00:00,78.738,78.787,78.663,78.697,2629310000.0
2007-11-05 21:30:00,78.725,78.837,78.689,78.808,2374710000.0
2007-11-05 22:00:00,78.789,78.968,78.743,78.938,2175420000.0
2007-11-05 22:30:00,78.961,78.975,78.879,78.905,2741380000.0
2007-11-05 23:00:00,78.895,78.947,78.852,78.878,2491610000.0
2007-11-05 23:30:00,78.896,78.939,78.87,78.919,1800430000.0
2007-11-06 00:00:00,78.947,78.951,78.849,78.87,1745180000.0
2007-11-06 00:30:00,78.871,78.939,78.803,78.885,2294250000.0
2007-11-06 01:00:00,78.925,78.928,78.781,78.832,2429760000.0
2007-11-06 01:30:00,78.866,78.875,78.72,78.787,1930160000.0
2007-11-06 02:00:00,78.777,78.885,78.733,78.829,2598560000.0
2007-11-06 02:30:00,78.862,78.919,78.829,78.872,2137310000.0
2007-11-06 03:00:00,78.903,78.941,78.8,78.806,1973420000.0
2007-11-06 03:30:00,78.851,78.905,78.813,78.877,2296100000.0
2007-11-06 04:00:00,78.904,78.93,78.773,78.813,2008390000.0
2007-11-06 04:30:00,78.827,78.879,78.792,78.84,1916570000.0
2007-11-06 05:00:00,78.865,78.922,78.843,78.916,1812860000.0
2007-11-06 05:30:00,78.935,79.053,78.874,79.016,2423400000.0
2007-11-06 06:00:00,79.011,79.031,78.946,78.992,2392060000.0
2007-11-06 06:30:00,78.994,79.073,78.968,79.007,2127710000.0
2007-11-06 07:00:00,79.014,79.025,78.938,78.967,376930000.0
2007-11-06 07:30:00,78.985,79.058,78.961,79.002,314650000.0
2007-11-06 08:00:00,78.996,79.058,78.943,79.017,386090000.0
2007-11-06 08:30:00,79.037,79.056,78.973,78.978,332460000.0
2007-11-06 09:00:00,78.984,79.106,78.983,79.036,420740000.0
2007-11-06 09:30:00,79.064,79.138,78.985,79.138,409660000.0
2007-11-06 10:00:00,79.092,79.221,79.087,79.184,2404100000.0
2007-11-06 10:30:00,79.212,79.218,79.128,79.196,2495510000.0
2007-11-06 11:00:00,79.223,79.223,79.073,79.148,2903880000.0
2007-11-06 11:30:00,79.172,79.192,79.097,79.13,2576180000.0
2007-11-06 12:00:00,79.166,79.214,79.123,79.173,2434440000.0
2007-11-06 12:30:00,79.185,79.246,79.124,79.174,1667070000.0
2007-11-06 13:00:00,79.152,79.176,79.093,79.138,1548650000.0
2007-11-06 13:30:00,79.177,79.258,79.142,79.238,2320330000.0
2007-11-06 14:00:00,79.245,79.311,79.213,79.273,2217110000.0
2007-11-06 14:30:00,79.274,79.274,79.206,79.218,2027560000.0
2007-11-06 15:00:00,79.26,79.26,79.181,79.217,2135660000.0
2007-11-06 15:30:00,79.245,79.266,79.107,79.127,2118360000.0
2007-11-06 16:00:00,79.11,79.136,79.016,79.023,1783330000.0
2007-11-06 16:30:00,79.035,79.161,79.035,79.113,2032120000.0
2007-11-06 17:00:00,79.116,79.15,79.023,79.092,2467160000.0
2007-11-06 17:30:00,79.077,79.097,78.847,78.881,2123640000.0
2007-11-06 18:00:00,78.907,79.015,78.876,78.985,2320370000.0
2007-11-06 18:30:00,78.973,79.136,78.915,79.074,2329430000.0
2007-11-06 19:00:00,79.101,79.124,78.971,79.032,2314640000.0
2007-11-06 19:30:00,79.061,79.091,78.971,79.053,2292680000.0
2007-11-06 20:00:00,79.07,79.103,79.0,79.011,2365410000.0
2007-11-06 20:30:00,79.053,79.107,79.006,79.047,2455610000.0
2007-11-06 21:00:00,79.048,79.106,79.007,79.091,2675850000.0
2007-11-06 21:30:00,79.09,79.167,79.054,79.128,2497750000.0
2007-11-06 22:00:00,79.143,79.224,79.14,79.202,2300210000.0
2007-11-06 22:30:00,79.249,79.273,79.196,79.257,1809990000.0
2007-11-06 23:00:00,79.291,79.291,79.224,79.241,1365530000.0
2007-11-06 23:30:00,79.258,79.307,79.227,79.282,1298120000.0
2007-11-07 00:00:00,79.235,79.297,79.186,79.226,1536560000.0
2007-11-07 00:30:00,79.265,79.341,79.2,79.304,1762320000.0
2007-11-07 01:00:00,79.322,79.361,79.268,79.355,1716240000.0
2007-11-07 01:30:00,79.379,79.389,79.268,79.296,2603490000.0
2007-11-07 02:00:00,79.35,79.385,79.298,79.328,2510100000.0
2007-11-07 02:30:00,79.35,79.35,79.235,79.275,2144970000.0
2007-11-07 03:00:00,79.274,79.321,79.245,79.267,2297620000.0
2007-11-07 03:30:00,79.286,79.31,79.249,79.277,2353150000.0
2007-11-07 04:00:00,79.27,79.313,78.965,78.975,1921420000.0
2007-11-07 04:30:00,78.964,79.286,78.93,79.182,2381170000.0
2007-11-07 05:00:00,79.181,79.234,79.113,79.141,2178810000.0
2007-11-07 05:30:00,79.207,79.222,79.097,79.119,2484880000.0
2007-11-07 06:00:00,79.164,79.164,79.017,79.058,2376490000.0
2007-11-07 06:30:00,79.084,79.108,78.965,78.989,2515980000.0
2007-11-07 07:00:00,79.03,79.055,78.867,78.967,532530000.0
2007-11-07 07:30:00,79.007,79.007,78.813,78.837,431760000.0
2007-11-07 08:00:00,78.869,78.962,78.817,78.908,405020000.0
2007-11-07 08:30:00,78.94,78.964,78.828,78.936,367310000.0
2007-11-07 09:00:00,78.988,78.988,78.725,78.758,412220000.0
2007-11-07 09:30:00,78.763,78.901,78.737,78.849,424600000.0
2007-11-07 10:00:00,78.868,78.891,78.81,78.836,2458620000.0
2007-11-07 10:30:00,78.875,78.968,78.828,78.875,2474740000.0
2007-11-07 11:00:00,78.897,78.908,78.666,78.721,2932600000.0
2007-11-07 11:30:00,78.727,78.752,78.506,78.551,2674010000.0
2007-11-07 12:00:00,78.58,78.58,78.404,78.503,2532820000.0
2007-11-07 12:30:00,78.544,78.581,78.41,78.561,2085430000.0
2007-11-07 13:00:00,78.619,78.648,78.422,78.434,1772010000.0
2007-11-07 13:30:00,78.456,78.556,78.39,78.408,2485550000.0
2007-11-07 14:00:00,78.4,78.426,78.229,78.375,2238320000.0
2007-11-07 14:30:00,78.374,78.43,78.276,78.289,2174200000.0
2007-11-07 15:00:00,78.319,78.634,78.254,78.52,2365430000.0
2007-11-07 15:30:00,78.499,78.601,78.434,78.548,2692570000.0
2007-11-07 16:00:00,78.555,78.642,78.461,78.639,1818120000.0
2007-11-07 16:30:00,78.664,78.721,78.581,78.59,2050410000.0
2007-11-07 17:00:00,78.598,78.775,78.542,78.604,2484510000.0
2007-11-07 17:30:00,78.619,78.703,78.464,78.633,2150410000.0
2007-11-07 18:00:00,78.644,78.674,78.55,78.597,2405210000.0
2007-11-07 18:30:00,78.602,78.679,78.6,78.664,2318800000.0
2007-11-07 19:00:00,78.664,78.711,78.47,78.494,2383350000.0
2007-11-07 19:30:00,78.515,78.608,78.465,78.504,2645100000.0
2007-11-07 20:00:00,78.539,78.539,78.28,78.333,2346200000.0
2007-11-07 20:30:00,78.387,78.461,78.322,78.372,2464040000.0
2007-11-07 21:00:00,78.364,78.5,78.302,78.476,2941510000.0
2007-11-07 21:30:00,78.493,78.542,78.35,78.36,2628190000.0
2007-11-07 22:00:00,78.352,78.522,78.331,78.335,2301020000.0
2007-11-07 22:30:00,78.324,78.379,78.153,78.214,2079480000.0
2007-11-07 23:00:00,78.236,78.281,78.16,78.229,1645360000.0
2007-11-07 23:30:00,78.255,78.255,78.04,78.04,2319140000.0
2007-11-08 00:00:00,78.053,78.08,77.706,77.738,2089730000.0
2007-11-08 00:30:00,77.734,77.861,77.731,77.836,2222310000.0
2007-11-08 01:00:00,77.83,77.918,77.814,77.904,2227230000.0
2007-11-08 01:30:00,77.926,78.019,77.858,77.987,2387630000.0
2007-11-08 02:00:00,77.954,78.094,77.894,78.068,2647630000.0
2007-11-08 02:30:00,78.08,78.218,78.004,78.085,2184470000.0
2007-11-08 03:00:00,78.123,78.35,78.076,78.32,2416340000.0
2007-11-08 03:30:00,78.311,78.349,78.189,78.261,2637030000.0
2007-11-08 04:00:00,78.301,78.362,78.222,78.343,2023160000.0
2007-11-08 04:30:00,78.345,78.386,78.25,78.327,2331180000.0
2007-11-08 05:00:00,78.322,78.322,78.203,78.216,2057370000.0
2007-11-08 05:30:00,78.229,78.253,78.134,78.166,2478970000.0
2007-11-08 06:00:00,78.181,78.181,78.107,78.116,2395630000.0
2007-11-08 06:30:00,78.153,78.23,78.107,78.193,2540720000.0
2007-11-08 07:00:00,78.18,78.186,78.061,78.179,538650000.0
2007-11-08 07:30:00,78.178,78.212,78.118,78.142,380300000.0
2007-11-08 08:00:00,78.133,78.202,78.011,78.185,414770000.0
2007-11-08 08:30:00,78.186,78.243,78.033,78.033,418710000.0
2007-11-08 09:00:00,78.05,78.118,78.009,78.056,450110000.0
2007-11-08 09:30:00,78.077,78.118,78.009,78.078,398350000.0
2007-11-08 10:00:00,78.098,78.248,78.044,78.149,2450570000.0
2007-11-08 10:30:00,78.182,78.318,78.123,78.271,2405090000.0
2007-11-08 11:00:00,78.309,78.401,78.25,78.391,2921400000.0
2007-11-08 11:30:00,78.376,78.435,78.284,78.333,2656240000.0
2007-11-08 12:00:00,78.295,78.411,78.265,78.403,2537020000.0
2007-11-08 12:30:00,78.41,78.444,78.319,78.384,2046930000.0
2007-11-08 13:00:00,78.393,78.535,78.375,78.443,1687570000.0
2007-11-08 13:30:00,78.469,78.565,78.363,78.533,2436210000.0
2007-11-08 14:00:00,78.579,78.699,78.435,78.683,2284580000.0
2007-11-08 14:30:00,78.68,78.68,78.514,78.568,2084430000.0
2007-11-08 15:00:00,78.572,78.572,78.422,78.494,2310180000.0
2007-11-08 15:30:00,78.456,78.566,78.446,78.526,2637000000.0
2007-11-08 16:00:00,78.502,78.529,78.268,78.347,1770510000.0
2007-11-08 16:30:00,78.345,78.451,78.208,78.386,2043320000.0
2007-11-08 17:00:00,78.359,78.404,78.149,78.255,2437610000.0
2007-11-08 17:30:00,78.293,78.337,78.137,78.327,2123500000.0
2007-11-08 18:00:00,78.295,78.337,78.204,78.316,2368570000.0
2007-11-08 18:30:00,78.306,78.346,78.195,78.248,2315460000.0
2007-11-08 19:00:00,78.284,78.315,78.109,78.192,2350840000.0
2007-11-08 19:30:00,78.22,78.253,78.013,78.104,2508890000.0
2007-11-08 20:00:00,78.134,78.157,77.964,78.04,2440290000.0
2007-11-08 20:30:00,78.031,78.131,77.955,78.044,2482110000.0
2007-11-08 21:00:00,78.033,78.05,77.912,77.935,2921600000.0
2007-11-08 21:30:00,77.98,78.055,77.915,78.003,2669190000.0
2007-11-08 22:00:00,78.042,78.272,77.97,78.232,2581770000.0
2007-11-08 22:30:00,78.233,78.35,78.173,78.263,2042460000.0
2007-11-08 23:00:00,78.284,78.301,78.171,78.227,1622750000.0
2007-11-08 23:30:00,78.251,78.283,78.174,78.174,2075050000.0
2007-11-09 00:00:00,78.197,78.238,78.14,78.218,1697360000.0
2007-11-09 00:30:00,78.247,78.292,78.197,78.234,1861680000.0
2007-11-09 01:00:00,78.262,78.327,78.172,78.172,1941150000.0
2007-11-09 01:30:00,78.182,78.284,78.15,78.238,1968490000.0
2007-11-09 02:00:00,78.267,78.347,78.22,78.336,2289440000.0
2007-11-09 02:30:00,78.361,78.364,78.243,78.283,2268520000.0
2007-11-09 03:00:00,78.313,78.362,78.04,78.073,2295580000.0
2007-11-09 03:30:00,78.112,78.157,77.867,77.909,2532340000.0
2007-11-09 04:00:00,77.906,78.059,77.894,78.004,2043230000.0
2007-11-09 04:30:00,78.038,78.08,77.992,77.998,2167030000.0
2007-11-09 05:00:00,78.034,78.059,77.93,78.051,1941690000.0
2007-11-09 05:30:00,78.047,78.094,77.972,78.085,2440270000.0
2007-11-09 06:00:00,78.082,78.108,78.023,78.103,2315970000.0
2007-11-09 06:30:00,78.107,78.193,78.077,78.157,2053740000.0
2007-11-09 07:00:00,78.191,78.216,78.099,78.131,450460000.0
2007-11-09 07:30:00,78.126,78.132,78.019,78.091,367420000.0
2007-11-09 08:00:00,78.118,78.134,77.966,78.003,387820000.0
2007-11-09 08:30:00,78.0,78.101,77.955,78.006,402570000.0
2007-11-09 09:00:00,78.013,78.12,77.976,78.056,422590000.0
2007-11-09 09:30:00,78.087,78.157,78.029,78.108,425300000.0
2007-11-09 10:00:00,78.168,78.176,77.937,78.05,2408450000.0
2007-11-09 10:30:00,78.084,78.206,77.981,77.99,2525380000.0
2007-11-09 11:00:00,78.0,78.033,77.807,77.91,2877160000.0
2007-11-09 11:30:00,77.911,77.921,77.5,77.56,2670960000.0
2007-11-09 12:00:00,77.546,77.59,77.264,77.322,2575870000.0
2007-11-09 12:30:00,77.333,77.358,76.985,77.161,2041550000.0
2007-11-09 13:00:00,77.157,77.244,76.99,77.009,1791260000.0
2007-11-09 13:30:00,77.041,77.165,76.908,76.964,2469960000.0
2007-11-09 14:00:00,76.958,77.121,76.906,77.022,2188380000.0
2007-11-09 14:30:00,77.074,77.171,76.968,77.097,2127150000.0
2007-11-09 15:00:00,77.097,77.16,77.016,77.071,2402100000.0
2007-11-09 15:30:00,77.092,77.132,77.008,77.079,2639860000.0
2007-11-09 16:00:00,77.091,77.132,76.674,76.707,1817370000.0
2007-11-09 16:30:00,76.678,76.776,76.576,76.619,2023190000.0
2007-11-09 17:00:00,76.618,77.074,76.533,77.033,2478910000.0
2007-11-09 17:30:00,77.035,77.043,76.732,76.754,2111980000.0
2007-11-09 18:00:00,76.715,76.892,76.628,76.822,2372840000.0
2007-11-09 18:30:00,76.839,76.898,76.753,76.828,2348030000.0
2007-11-09 19:00:00,76.861,76.945,76.688,76.919,2369880000.0
2007-11-09 19:30:00,76.933,77.097,76.886,76.919,2671820000.0
2007-11-09 20:00:00,76.922,76.989,76.831,76.954,2364230000.0
2007-11-09 20:30:00,76.976,77.021,76.866,76.898,2375720000.0
2007-11-09 21:00:00,76.894,77.036,76.847,76.988,2943430000.0
2007-11-09 21:30:00,77.023,77.119,76.934,77.094,2719460000.0
2007-11-09 22:00:00,77.084,77.104,76.992,77.029,2416540000.0
2007-11-09 22:30:00,77.064,77.068,76.733,76.741,2082780000.0
2007-11-09 23:00:00,76.732,76.873,76.711,76.759,1671290000.0
2007-11-09 23:30:00,76.768,76.842,76.67,76.689,2268830000.0
2007-11-12 02:00:00,76.557,76.687,76.544,76.657,2634670000.0
2007-11-12 02:30:00,76.686,76.69,76.366,76.437,2126710000.0
2007-11-12 03:00:00,76.468,76.525,76.35,76.427,2182800000.0
2007-11-12 03:30:00,76.46,76.516,76.375,76.457,1965580000.0
2007-11-12 04:00:00,76.502,76.538,76.44,76.458,2307300000.0
2007-11-12 04:30:00,76.482,76.482,76.338,76.368,1759820000.0
2007-11-12 05:00:00,76.407,76.409,76.108,76.145,2068010000.0
2007-11-12 05:30:00,76.159,76.173,75.889,76.055,2540360000.0
2007-11-12 06:00:00,76.062,76.062,75.856,75.917,2695200000.0
2007-11-12 06:30:00,75.93,76.058,75.917,76.011,3005010000.0
2007-11-12 07:00:00,76.04,76.142,75.993,76.069,2454750000.0
2007-11-12 07:30:00,76.078,76.268,76.054,76.238,2280900000.0
2007-11-12 08:00:00,76.268,76.272,76.069,76.125,2609430000.0
2007-11-12 08:30:00,76.146,76.206,76.083,76.092,2454030000.0
2007-11-12 09:00:00,76.117,76.226,76.039,76.203,2291020000.0
2007-11-12 09:30:00,76.198,76.451,76.181,76.211,2333710000.0
2007-11-12 10:00:00,76.224,76.399,76.215,76.257,2123380000.0
2007-11-12 10:30:00,76.29,76.363,76.159,76.279,2424750000.0
2007-11-12 11:00:00,76.303,76.46,76.258,76.33,1997480000.0
2007-11-12 11:30:00,76.327,76.362,76.166,76.183,1798690000.0
2007-11-12 12:00:00,76.208,76.275,76.084,76.092,2655460000.0
2007-11-12 12:30:00,76.084,76.158,75.934,75.962,2401930000.0
2007-11-12 13:00:00,75.954,75.996,75.605,75.699,2164070000.0
2007-11-12 13:30:00,75.732,75.799,75.37,75.432,2254440000.0
2007-11-12 14:00:00,75.46,75.609,75.296,75.338,2474890000.0
2007-11-12 14:30:00,75.348,75.594,75.297,75.491,1776020000.0
2007-11-12 15:00:00,75.533,75.577,75.345,75.449,2077660000.0
2007-11-12 15:30:00,75.475,75.511,75.39,75.407,2554870000.0
2007-11-12 16:00:00,75.427,75.44,75.271,75.346,2668910000.0
2007-11-12 16:30:00,75.385,75.704,75.357,75.502,2920060000.0
2007-11-12 17:00:00,75.537,75.537,75.303,75.32,2486910000.0
2007-11-12 17:30:00,75.322,75.376,75.212,75.229,2432870000.0
2007-11-12 18:00:00,75.203,75.435,75.165,75.373,375280000.0
2007-11-12 18:30:00,75.368,75.701,75.356,75.534,376710000.0
2007-11-12 19:00:00,75.52,75.845,75.502,75.83,361420000.0
2007-11-12 19:30:00,75.851,75.978,75.671,75.732,338010000.0
2007-11-12 20:00:00,75.745,75.827,75.654,75.792,340120000.0
2007-11-12 20:30:00,75.816,75.823,75.633,75.67,467540000.0
2007-11-12 21:00:00,75.7,75.729,75.621,75.714,2612280000.0
2007-11-12 21:30:00,75.725,75.828,75.711,75.768,2513600000.0
2007-11-12 22:00:00,75.761,75.802,75.61,75.623,2460320000.0
2007-11-12 22:30:00,75.65,75.699,75.403,75.413,2192710000.0
2007-11-12 23:00:00,75.421,75.457,75.245,75.274,2382750000.0
2007-11-12 23:30:00,75.295,75.299,75.111,75.117,2038970000.0
2007-11-13 00:00:00,75.147,75.284,74.953,75.166,2453820000.0
2007-11-13 00:30:00,75.203,75.287,75.177,75.228,2446090000.0
2007-11-13 01:00:00,75.256,75.28,75.162,75.237,2278180000.0
2007-11-13 01:30:00,75.263,75.328,75.231,75.307,2726020000.0
2007-11-13 02:00:00,75.333,75.387,75.174,75.378,2589380000.0
2007-11-13 02:30:00,75.403,75.608,75.384,75.577,2641670000.0
2007-11-13 03:00:00,75.605,75.605,75.451,75.59,1989590000.0
2007-11-13 03:30:00,75.611,76.005,75.606,75.893,2745370000.0
2007-11-13 04:00:00,75.913,75.928,75.789,75.83,2216760000.0
2007-11-13 04:30:00,75.864,75.873,75.621,75.627,2044070000.0
2007-11-13 05:00:00,75.642,75.774,75.642,75.714,1946320000.0
2007-11-13 05:30:00,75.735,75.735,75.521,75.568,2504590000.0
2007-11-13 06:00:00,75.593,75.642,75.488,75.626,2517800000.0
2007-11-13 06:30:00,75.642,75.813,75.509,75.783,2209620000.0
2007-11-13 07:00:00,75.777,75.813,75.671,75.688,2156550000.0
2007-11-13 07:30:00,75.722,75.754,75.58,75.597,2437660000.0
2007-11-13 08:00:00,75.596,75.712,75.596,75.661,2153310000.0
2007-11-13 08:30:00,75.686,75.875,75.648,75.854,1745450000.0
2007-11-13 09:00:00,75.841,76.023,75.799,75.957,2294700000.0
2007-11-13 09:30:00,75.992,75.992,75.622,75.767,2241170000.0
2007-11-13 10:00:00,75.752,75.852,75.691,75.703,1950220000.0
2007-11-13 10:30:00,75.706,75.722,75.506,75.655,2598170000.0
2007-11-13 11:00:00,75.672,75.834,75.665,75.696,2580840000.0
2007-11-13 11:30:00,75.695,75.734,75.639,75.705,2570300000.0
2007-11-13 12:00:00,75.721,75.742,75.571,75.617,2422260000.0
2007-11-13 12:30:00,75.654,75.855,75.551,75.762,2183350000.0
2007-11-13 13:00:00,75.775,76.13,75.762,75.801,2798660000.0
2007-11-13 13:30:00,75.784,75.983,75.765,75.923,2104150000.0
2007-11-13 14:00:00,75.943,76.079,75.873,75.976,2367340000.0
2007-11-13 14:30:00,75.988,76.024,75.906,75.993,2453320000.0
2007-11-13 15:00:00,76.013,76.076,75.891,75.948,2087070000.0
2007-11-13 15:30:00,75.973,76.021,75.874,75.959,2531540000.0
2007-11-13 16:00:00,75.971,76.131,75.953,75.991,2477400000.0
2007-11-13 16:30:00,76.002,76.13,75.981,75.983,2105650000.0
2007-11-13 17:00:00,75.988,76.123,75.966,76.116,2432040000.0
2007-11-13 17:30:00,76.142,76.161,76.035,76.067,2092930000.0
2007-11-13 18:00:00,76.068,76.223,76.028,76.211,2377420000.0
2007-11-13 18:30:00,76.219,76.267,76.116,76.146,2300080000.0
2007-11-13 19:00:00,76.173,76.211,76.1,76.195,2324190000.0
2007-11-13 19:30:00,76.217,76.217,76.102,76.112,2415620000.0
2007-11-13 20:00:00,76.123,76.186,76.079,76.135,2404530000.0
2007-11-13 20:30:00,76.164,76.207,76.124,76.182,2224180000.0
2007-11-13 21:00:00,76.221,76.251,76.142,76.204,2728310000.0
2007-11-13 21:30:00,76.237,76.43,76.212,76.352,2261720000.0
2007-11-13 22:00:00,76.378,76.576,76.378,76.557,2237780000.0
2007-11-13 22:30:00,76.583,76.68,76.528,76.596,1902550000.0
2007-11-13 23:00:00,76.613,76.693,76.613,76.66,1506760000.0
2007-11-13 23:30:00,76.697,76.699,76.613,76.652,1894470000.0
2007-11-14 00:00:00,76.653,76.713,76.557,76.675,1435040000.0
2007-11-14 00:30:00,76.697,76.721,76.641,76.689,1890390000.0
2007-11-14 01:00:00,76.714,76.737,76.641,76.682,1903920000.0
2007-11-14 01:30:00,76.714,76.911,76.68,76.88,2752350000.0
2007-11-14 02:00:00,76.882,76.984,76.841,76.946,2720930000.0
2007-11-14 02:30:00,76.973,77.016,76.891,76.966,2454420000.0
2007-11-14 03:00:00,77.004,77.004,76.809,76.839,1850710000.0
2007-11-14 03:30:00,76.873,76.88,76.762,76.877,2945020000.0
2007-11-14 04:00:00,76.916,76.916,76.687,76.707,2316700000.0
2007-11-14 04:30:00,76.715,76.831,76.694,76.794,1898910000.0
2007-11-14 05:00:00,76.803,76.915,76.754,76.914,1788770000.0
2007-11-14 05:30:00,76.913,76.967,76.888,76.913,1608020000.0
2007-11-14 06:00:00,76.935,76.942,76.794,76.811,2418210000.0
2007-11-14 06:30:00,76.823,76.916,76.805,76.815,1959810000.0
2007-11-14 07:00:00,76.843,76.864,76.776,76.816,2237820000.0
2007-11-14 07:30:00,76.842,76.892,76.781,76.889,2195970000.0
2007-11-14 08:00:00,76.904,76.994,76.849,76.958,2113530000.0
2007-11-14 08:30:00,76.964,77.076,76.954,76.989,1733860000.0
2007-11-14 09:00:00,77.021,77.053,76.965,77.014,2315270000.0
2007-11-14 09:30:00,77.044,77.157,76.976,77.043,2277780000.0
2007-11-14 10:00:00,77.009,77.055,76.841,76.97,2062720000.0
2007-11-14 10:30:00,77.011,77.053,76.791,76.802,2561550000.0
2007-11-14 11:00:00,76.845,76.934,76.663,76.779,2597060000.0
2007-11-14 11:30:00,76.776,76.879,76.719,76.874,2552280000.0
2007-11-14 12:00:00,76.92,77.16,76.902,77.073,2405240000.0
2007-11-14 12:30:00,77.108,77.205,76.96,77.091,2176960000.0
2007-11-14 13:00:00,77.054,77.091,76.889,76.889,2724900000.0
2007-11-14 13:30:00,76.94,76.973,76.571,76.75,2067820000.0
2007-11-14 14:00:00,76.803,76.841,76.641,76.713,2406190000.0
2007-11-14 14:30:00,76.701,76.79,76.677,76.758,2471300000.0
2007-11-14 15:00:00,76.756,76.828,76.686,76.713,1827620000.0
2007-11-14 15:30:00,76.701,77.205,76.701,76.991,2537830000.0
2007-11-14 16:00:00,76.996,77.288,76.925,77.225,2574620000.0
2007-11-14 16:30:00,77.26,77.26,76.86,76.92,2126240000.0
2007-11-14 17:00:00,76.917,77.058,76.782,76.949,2483010000.0
2007-11-14 17:30:00,76.979,77.078,76.86,76.998,2094840000.0
2007-11-14 18:00:00,76.946,77.01,76.812,76.924,2402850000.0
2007-11-14 18:30:00,76.916,77.008,76.827,76.917,2329930000.0
2007-11-14 19:00:00,76.948,77.227,76.89,77.191,2432950000.0
2007-11-14 19:30:00,77.185,77.185,76.991,77.027,2644580000.0
2007-11-14 20:00:00,77.014,77.195,76.974,77.153,2556040000.0
2007-11-14 20:30:00,77.19,77.197,76.977,76.983,2481880000.0
2007-11-14 21:00:00,76.973,77.167,76.943,77.159,2803080000.0
2007-11-14 21:30:00,77.157,77.21,77.066,77.099,2279080000.0
2007-11-14 22:00:00,77.096,77.196,77.038,77.167,2207990000.0
2007-11-14 22:30:00,77.21,77.21,76.813,76.86,1905890000.0
2007-11-14 23:00:00,76.905,76.961,76.855,76.928,1494370000.0
2007-11-14 23:30:00,76.952,76.952,76.733,76.845,2404930000.0
2007-11-15 00:00:00,76.885,76.894,76.761,76.798,1392970000.0
2007-11-15 00:30:00,76.824,76.874,76.712,76.737,1772890000.0
2007-11-15 01:00:00,76.764,76.798,76.688,76.798,2208150000.0
2007-11-15 01:30:00,76.822,76.867,76.715,76.85,2409680000.0
2007-11-15 02:00:00,76.871,76.986,76.838,76.898,2753290000.0
2007-11-15 02:30:00,76.931,77.041,76.893,76.977,2499930000.0
2007-11-15 03:00:00,77.011,77.175,76.959,77.114,2005570000.0
2007-11-15 03:30:00,77.143,77.173,77.062,77.128,2797250000.0
2007-11-15 04:00:00,77.166,77.187,76.942,76.971,2249200000.0
2007-11-15 04:30:00,77.004,77.057,76.926,77.003,2062540000.0
2007-11-15 05:00:00,76.998,77.052,76.854,76.862,1944090000.0
2007-11-15 05:30:00,76.895,76.981,76.85,76.912,2377860000.0
2007-11-15 06:00:00,76.92,76.971,76.839,76.92,1809480000.0
2007-11-15 06:30:00,76.962,77.015,76.919,76.983,2122950000.0
2007-11-15 07:00:00,77.004,77.004,76.913,76.959,2103420000.0
2007-11-15 07:30:00,76.976,77.0,76.882,76.893,2223320000.0
2007-11-15 08:00:00,76.928,76.99,76.863,76.898,2088780000.0
2007-11-15 08:30:00,76.882,76.933,76.789,76.876,1748740000.0
2007-11-15 09:00:00,76.903,76.974,76.822,76.907,2333270000.0
2007-11-15 09:30:00,76.898,76.983,76.805,76.953,2279470000.0
2007-11-15 10:00:00,76.955,77.055,76.799,76.85,2025710000.0
2007-11-15 10:30:00,76.822,76.94,76.662,76.686,2578420000.0
2007-11-15 11:00:00,76.72,76.72,76.353,76.397,2606250000.0
2007-11-15 11:30:00,76.455,76.515,76.331,76.362,2539630000.0
2007-11-15 12:00:00,76.352,76.4,76.0,76.092,2431560000.0
2007-11-15 12:30:00,76.143,76.202,76.059,76.133,2181010000.0
2007-11-15 13:00:00,76.16,76.346,76.099,76.277,2795340000.0
2007-11-15 13:30:00,76.321,76.396,76.209,76.282,2164460000.0
2007-11-15 14:00:00,76.29,76.355,76.23,76.304,2324160000.0
2007-11-15 14:30:00,76.305,76.387,76.211,76.264,2393850000.0
2007-11-15 15:00:00,76.253,76.305,76.127,76.242,2105100000.0
2007-11-15 15:30:00,76.245,76.361,76.054,76.125,2591210000.0
2007-11-15 16:00:00,76.158,76.22,76.071,76.151,2614080000.0
2007-11-15 16:30:00,76.178,76.293,76.1,76.206,2169470000.0
2007-11-15 17:00:00,76.231,76.415,76.172,76.34,2473030000.0
2007-11-15 17:30:00,76.336,76.499,76.316,76.379,2114610000.0
2007-11-15 18:00:00,76.366,76.619,76.366,76.422,2419690000.0
2007-11-15 18:30:00,76.435,76.449,76.234,76.261,2407660000.0
2007-11-15 19:00:00,76.295,76.369,76.209,76.209,2394940000.0
2007-11-15 19:30:00,76.236,76.248,76.111,76.242,2654530000.0
2007-11-15 20:00:00,76.283,76.325,76.165,76.31,2638560000.0
2007-11-15 20:30:00,76.34,76.426,76.194,76.198,2406700000.0
2007-11-15 21:00:00,76.237,76.237,76.06,76.17,2665950000.0
2007-11-15 21:30:00,76.178,76.233,75.951,75.976,2170220000.0
2007-11-15 22:00:00,75.931,75.973,75.757,75.907,2283610000.0
2007-11-15 22:30:00,75.897,75.989,75.758,75.863,2045380000.0
2007-11-15 23:00:00,75.868,75.924,75.807,75.867,1590650000.0
2007-11-15 23:30:00,75.896,75.928,75.8,75.801,1975070000.0
2007-11-16 00:00:00,75.811,75.895,75.771,75.828,1146100000.0
2007-11-16 00:30:00,75.865,75.917,75.824,75.877,2027540000.0
2007-11-16 01:00:00,75.914,75.992,75.86,75.897,1926220000.0
2007-11-16 01:30:00,75.922,75.963,75.877,75.919,2469980000.0
2007-11-16 02:00:00,75.945,75.953,75.814,75.858,2684090000.0
2007-11-16 02:30:00,75.885,76.042,75.852,75.981,2619320000.0
2007-11-16 03:00:00,76.012,76.124,75.936,76.114,1826840000.0
2007-11-16 03:30:00,76.141,76.227,76.02,76.03,2806670000.0
2007-11-16 04:00:00,76.039,76.05,75.611,75.668,2232350000.0
2007-11-16 04:30:00,75.629,75.741,75.563,75.612,1885550000.0
2007-11-16 05:00:00,75.657,75.679,75.493,75.617,2045260000.0
2007-11-16 05:30:00,75.633,75.665,75.522,75.6,2488150000.0
2007-11-16 06:00:00,75.627,75.751,75.61,75.751,2363420000.0
2007-11-16 06:30:00,75.773,75.8,75.656,75.724,2201990000.0
2007-11-16 07:00:00,75.736,75.736,75.612,75.655,2377590000.0
2007-11-16 07:30:00,75.675,75.814,75.636,75.765,2180890000.0
2007-11-16 08:00:00,75.827,75.91,75.73,75.827,2124320000.0
2007-11-16 08:30:00,75.849,75.878,75.695,75.733,1694570000.0
2007-11-16 09:00:00,75.723,75.831,75.477,75.642,2324300000.0
2007-11-16 09:30:00,75.69,75.771,75.564,75.746,2250330000.0
2007-11-16 10:00:00,75.752,75.802,75.628,75.752,2071290000.0
2007-11-16 10:30:00,75.784,75.916,75.74,75.847,2483150000.0
2007-11-16 11:00:00,75.857,75.95,75.795,75.925,2575510000.0
2007-11-16 11:30:00,75.933,75.933,75.806,75.809,2389000000.0
2007-11-16 12:00:00,75.843,75.888,75.755,75.855,2371500000.0
2007-11-16 12:30:00,75.838,75.865,75.695,75.802,2201590000.0
2007-11-16 13:00:00,75.794,75.843,75.7,75.78,2748230000.0
2007-11-16 13:30:00,75.807,75.889,75.762,75.874,2095300000.0
2007-11-16 14:00:00,75.879,76.098,75.879,76.079,2484940000.0
2007-11-16 14:30:00,76.049,76.133,75.999,76.061,2389630000.0
2007-11-16 15:00:00,76.076,76.189,76.026,76.089,2105510000.0
2007-11-16 15:30:00,76.1,76.262,76.063,76.206,2569910000.0
2007-11-16 16:00:00,76.191,76.209,75.943,76.01,2547710000.0
2007-11-16 16:30:00,76.003,76.119,75.887,75.887,2127170000.0
2007-11-16 17:00:00,75.919,76.051,75.846,75.963,2326600000.0
2007-11-16 17:30:00,75.978,76.097,75.943,76.066,2074170000.0
2007-11-16 18:00:00,76.087,76.282,76.064,76.185,2352520000.0
2007-11-16 18:30:00,76.193,76.489,76.175,76.409,2279690000.0
2007-11-16 19:00:00,76.405,76.641,76.358,76.464,2404390000.0
2007-11-16 19:30:00,76.492,76.492,76.23,76.279,2607090000.0
2007-11-16 20:00:00,76.276,76.314,76.153,76.211,2625950000.0
2007-11-16 20:30:00,76.22,76.321,76.183,76.305,2412620000.0
2007-11-16 21:00:00,76.312,76.312,76.143,76.274,2798100000.0
2007-11-16 21:30:00,76.274,76.301,76.119,76.284,2193840000.0
2007-11-16 22:00:00,76.28,76.291,76.18,76.219,2270880000.0
2007-11-16 22:30:00,76.207,76.394,76.17,76.372,1776900000.0
2007-11-16 23:00:00,76.37,76.464,76.35,76.41,1485730000.0
2007-11-16 23:30:00,76.458,76.489,76.409,76.472,2329910000.0
2007-11-19 02:00:00,76.471,76.608,76.442,76.528,2803570000.0
2007-11-19 02:30:00,76.557,76.641,76.533,76.586,2060560000.0
2007-11-19 03:00:00,76.603,76.637,76.491,76.496,2091350000.0
2007-11-19 03:30:00,76.5,76.619,76.494,76.572,1429070000.0
2007-11-19 04:00:00,76.601,76.613,76.449,76.481,2441870000.0
2007-11-19 04:30:00,76.499,76.508,76.401,76.431,1769940000.0
2007-11-19 05:00:00,76.454,76.454,76.257,76.315,1948540000.0
2007-11-19 05:30:00,76.317,76.425,76.272,76.384,2295750000.0
2007-11-19 06:00:00,76.394,76.444,76.341,76.369,2043420000.0
2007-11-19 06:30:00,76.369,76.387,76.305,76.323,2941720000.0
2007-11-19 07:00:00,76.341,76.372,76.185,76.226,2379680000.0
2007-11-19 07:30:00,76.251,76.335,76.146,76.176,2609240000.0
2007-11-19 08:00:00,76.199,76.248,76.128,76.19,2644150000.0
2007-11-19 08:30:00,76.2,76.268,76.146,76.259,2389330000.0
2007-11-19 09:00:00,76.289,76.29,76.179,76.266,2288080000.0
2007-11-19 09:30:00,76.257,76.347,76.19,76.328,2370550000.0
2007-11-19 10:00:00,76.335,76.423,76.205,76.401,2072550000.0
2007-11-19 10:30:00,76.403,76.439,76.313,76.394,2433440000.0
2007-11-19 11:00:00,76.393,76.454,76.317,76.359,2129640000.0
2007-11-19 11:30:00,76.357,76.362,76.215,76.263,2627300000.0
2007-11-19 12:00:00,76.254,76.292,76.14,76.258,2557360000.0
2007-11-19 12:30:00,76.268,76.345,76.237,76.251,2071400000.0
2007-11-19 13:00:00,76.236,76.275,76.044,76.067,2451220000.0
2007-11-19 13:30:00,76.069,76.187,76.044,76.051,2442830000.0
2007-11-19 14:00:00,76.089,76.213,76.061,76.115,2058410000.0
2007-11-19 14:30:00,76.129,76.271,76.103,76.103,2779430000.0
2007-11-19 15:00:00,76.14,76.188,76.066,76.106,2121350000.0
2007-11-19 15:30:00,76.137,76.259,76.128,76.256,2489510000.0
2007-11-19 16:00:00,76.267,76.284,76.19,76.227,2766730000.0
2007-11-19 16:30:00,76.248,76.262,76.161,76.207,2533640000.0
2007-11-19 17:00:00,76.182,76.229,76.106,76.168,2507760000.0
2007-11-19 17:30:00,76.144,76.169,76.017,76.067,2013110000.0
2007-11-19 18:00:00,76.068,76.09,75.876,76.01,2239650000.0
2007-11-19 18:30:00,76.011,76.07,75.907,75.931,2273870000.0
2007-11-19 19:00:00,75.912,76.007,75.868,75.939,1706220000.0
2007-11-19 19:30:00,75.955,75.994,75.876,75.906,2202440000.0
2007-11-19 20:00:00,75.939,75.989,75.746,75.833,2419090000.0
2007-11-19 20:30:00,75.853,75.853,75.669,75.689,2401670000.0
2007-11-19 21:00:00,75.692,75.874,75.669,75.84,2209210000.0
2007-11-19 21:30:00,75.847,75.896,75.743,75.763,2461200000.0
2007-11-19 22:00:00,75.796,75.843,75.693,75.783,2477160000.0
2007-11-19 22:30:00,75.776,75.816,75.66,75.681,2058580000.0
2007-11-19 23:00:00,75.717,75.748,75.629,75.681,1932960000.0
2007-11-19 23:30:00,75.695,75.748,75.637,75.644,2352570000.0
2007-11-20 00:00:00,75.695,75.729,75.566,75.566,2755270000.0
2007-11-20 00:30:00,75.574,75.661,75.551,75.649,1940650000.0
2007-11-20 01:00:00,75.681,75.681,75.592,75.611,2585650000.0
2007-11-20 01:30:00,75.646,75.744,75.588,75.609,2725610000.0
2007-11-20 02:00:00,75.633,75.677,75.578,75.608,2981540000.0
2007-11-20 02:30:00,75.639,75.759,75.61,75.718,2672910000.0
2007-11-20 03:00:00,75.743,75.766,75.591,75.606,2567120000.0
2007-11-20 03:30:00,75.627,75.627,75.471,75.555,2508300000.0
2007-11-20 04:00:00,75.59,75.604,75.382,75.481,2666120000.0
2007-11-20 04:30:00,75.505,75.521,75.352,75.41,2420320000.0
2007-11-20 05:00:00,75.455,75.478,75.382,75.409,1991720000.0
2007-11-20 05:30:00,75.44,75.55,75.394,75.483,2573640000.0
2007-11-20 06:00:00,75.509,75.584,75.416,75.538,2595450000.0
2007-11-20 06:30:00,75.569,75.935,75.524,75.87,2416560000.0
2007-11-20 07:00:00,75.892,75.947,75.775,75.944,2494990000.0
2007-11-20 07:30:00,75.948,76.11,75.883,76.103,2534780000.0
2007-11-20 08:00:00,76.114,76.129,75.988,76.08,2145840000.0
2007-11-20 08:30:00,76.103,76.154,75.899,75.935,2316340000.0
2007-11-20 09:00:00,75.907,76.168,75.897,76.017,2081900000.0
2007-11-20 09:30:00,76.057,76.295,76.027,76.137,2807810000.0
2007-11-20 10:00:00,76.137,76.331,76.103,76.246,2579330000.0
2007-11-20 10:30:00,76.264,76.3,75.944,75.981,2039960000.0
2007-11-20 11:00:00,75.998,76.095,75.942,75.976,1689000000.0
2007-11-20 11:30:00,76.014,76.073,75.979,76.037,2344590000.0
2007-11-20 12:00:00,76.056,76.175,75.97,76.048,2249900000.0
2007-11-20 12:30:00,76.037,76.196,76.025,76.196,2137560000.0
2007-11-20 13:00:00,76.151,76.193,76.095,76.127,2570760000.0
2007-11-20 13:30:00,76.155,76.355,76.118,76.228,2602440000.0
2007-11-20 14:00:00,76.218,76.307,76.186,76.231,2568680000.0
2007-11-20 14:30:00,76.215,76.296,76.01,76.051,2315470000.0
2007-11-20 15:00:00,76.044,76.082,75.847,75.9,2765360000.0
2007-11-20 15:30:00,75.901,75.964,75.723,75.836,2544520000.0
2007-11-20 16:00:00,75.84,75.964,75.799,75.799,2478060000.0
2007-11-20 16:30:00,75.832,76.047,75.774,75.962,2573340000.0
2007-11-20 17:00:00,75.956,76.048,75.848,75.93,2171160000.0
2007-11-20 17:30:00,75.918,76.036,75.816,75.92,2386130000.0
2007-11-20 18:00:00,75.935,76.041,75.836,75.902,2288490000.0
2007-11-20 18:30:00,75.899,76.046,75.869,75.96,2776260000.0
2007-11-20 19:00:00,75.957,75.96,75.826,75.896,2681850000.0
2007-11-20 19:30:00,75.927,75.953,75.834,75.861,2745420000.0
2007-11-20 20:00:00,75.898,75.91,75.627,75.641,2535040000.0
2007-11-20 20:30:00,75.676,75.839,75.638,75.791,2435590000.0
2007-11-20 21:00:00,75.819,75.892,75.461,75.499,2850900000.0
2007-11-20 21:30:00,75.517,75.735,75.482,75.586,2631750000.0
2007-11-20 22:00:00,75.632,75.704,75.553,75.669,2600460000.0
2007-11-20 22:30:00,75.695,75.922,75.673,75.78,2070970000.0
2007-11-20 23:00:00,75.824,75.995,75.783,75.993,1420030000.0
2007-11-20 23:30:00,76.021,76.021,75.889,75.929,2311470000.0
2007-11-21 00:00:00,75.954,75.954,75.823,75.875,1800530000.0
2007-11-21 00:30:00,75.902,75.932,75.841,75.918,1743600000.0
2007-11-21 01:00:00,75.927,75.964,75.84,75.84,1617210000.0
2007-11-21 01:30:00,75.861,75.867,75.743,75.774,2355480000.0
2007-11-21 02:00:00,75.799,75.799,75.634,75.756,2972270000.0
2007-11-21 02:30:00,75.742,75.852,75.705,75.786,3108710000.0
2007-11-21 03:00:00,75.818,75.866,75.775,75.786,2342820000.0
2007-11-21 03:30:00,75.805,75.921,75.798,75.8,2694640000.0
2007-11-21 04:00:00,75.823,75.844,75.709,75.842,2766720000.0
2007-11-21 04:30:00,75.806,75.85,75.76,75.802,2106680000.0
2007-11-21 05:00:00,75.815,75.818,75.674,75.755,1935220000.0
2007-11-21 05:30:00,75.755,75.798,75.685,75.694,2529650000.0
2007-11-21 06:00:00,75.726,75.74,75.45,75.457,2407890000.0
2007-11-21 06:30:00,75.455,75.516,75.377,75.431,2478310000.0
2007-11-21 07:00:00,75.461,75.49,75.159,75.249,2471000000.0
2007-11-21 07:30:00,75.228,75.441,75.176,75.256,2539740000.0
2007-11-21 08:00:00,75.278,75.287,75.016,75.052,2127520000.0
2007-11-21 08:30:00,75.086,75.202,75.04,75.202,2320120000.0
2007-11-21 09:00:00,75.186,75.37,75.147,75.247,2159430000.0
2007-11-21 09:30:00,75.239,75.435,75.218,75.294,2888040000.0
2007-11-21 10:00:00,75.308,75.375,75.161,75.25,2717300000.0
2007-11-21 10:30:00,75.256,75.315,75.161,75.264,2093200000.0
2007-11-21 11:00:00,75.25,75.272,74.802,74.913,1773970000.0
2007-11-21 11:30:00,74.913,74.981,74.671,74.867,2329440000.0
2007-11-21 12:00:00,74.82,74.857,74.473,74.494,2247730000.0
2007-11-21 12:30:00,74.477,74.701,74.476,74.701,2143800000.0
2007-11-21 13:00:00,74.683,74.788,74.545,74.735,2598270000.0
2007-11-21 13:30:00,74.726,74.816,74.656,74.76,2597230000.0
2007-11-21 14:00:00,74.793,74.847,74.636,74.726,2598400000.0
2007-11-21 14:30:00,74.726,74.76,74.594,74.663,2335490000.0
2007-11-21 15:00:00,74.696,74.788,74.65,74.754,2658100000.0
2007-11-21 15:30:00,74.728,74.771,74.643,74.725,2367390000.0
2007-11-21 16:00:00,74.71,74.827,74.642,74.675,2376340000.0
2007-11-21 16:30:00,74.72,74.726,74.527,74.623,2614280000.0
2007-11-21 17:00:00,74.611,74.718,74.569,74.583,2166450000.0
2007-11-21 17:30:00,74.569,74.607,74.469,74.502,2442750000.0
2007-11-21 18:00:00,74.456,74.665,74.456,74.59,2302720000.0
2007-11-21 18:30:00,74.583,74.74,74.541,74.671,2966920000.0
2007-11-21 19:00:00,74.671,74.742,74.578,74.673,2643380000.0
2007-11-21 19:30:00,74.657,74.795,74.59,74.755,2744880000.0
2007-11-21 20:00:00,74.768,74.912,74.719,74.768,2602080000.0
2007-11-21 20:30:00,74.763,74.85,74.698,74.79,2437510000.0
2007-11-21 21:00:00,74.819,74.89,74.76,74.877,2926020000.0
2007-11-21 21:30:00,74.858,75.023,74.857,74.965,2482290000.0
2007-11-21 22:00:00,75.003,75.108,74.868,74.874,2394430000.0
2007-11-21 22:30:00,74.905,74.905,74.67,74.677,1841100000.0
2007-11-21 23:00:00,74.704,74.72,74.534,74.613,1548770000.0
2007-11-21 23:30:00,74.637,74.733,74.513,74.588,2343910000.0
2007-11-22 00:00:00,74.648,74.743,74.638,74.695,1815300000.0
2007-11-22 00:30:00,74.737,74.793,74.693,74.709,1716220000.0
2007-11-22 01:00:00,74.744,74.756,74.636,74.641,1588820000.0
2007-11-22 01:30:00,74.675,74.708,74.53,74.539,2446250000.0
2007-11-22 02:00:00,74.512,74.612,74.46,74.53,2904270000.0
2007-11-22 02:30:00,74.566,74.696,74.529,74.641,2707430000.0
2007-11-22 03:00:00,74.608,74.676,74.607,74.626,1602030000.0
2007-11-22 03:30:00,74.651,74.795,74.635,74.772,2681480000.0
2007-11-22 04:00:00,74.815,74.86,74.748,74.805,2574200000.0
2007-11-22 04:30:00,74.801,74.872,74.736,74.822,2329920000.0
2007-11-22 05:00:00,74.848,74.993,74.771,74.993,1904860000.0
2007-11-22 05:30:00,74.99,75.054,74.845,75.019,2639910000.0
2007-11-22 06:00:00,75.008,75.188,74.994,75.038,2570700000.0
2007-11-22 06:30:00,75.063,75.08,74.983,75.03,2304320000.0
2007-11-22 07:00:00,75.042,75.168,75.002,75.094,2392880000.0
2007-11-22 07:30:00,75.119,75.144,74.992,75.054,2466230000.0
2007-11-22 08:00:00,75.104,75.139,74.971,75.019,2163520000.0
2007-11-22 08:30:00,75.03,75.068,74.79,74.865,2341290000.0
2007-11-22 09:00:00,74.858,74.949,74.823,74.849,2010850000.0
2007-11-22 09:30:00,74.817,74.989,74.8,74.962,2802710000.0
2007-11-22 10:00:00,74.972,75.088,74.949,75.027,2595350000.0
2007-11-22 10:30:00,75.04,75.043,74.831,74.86,2032960000.0
2007-11-22 11:00:00,74.895,74.942,74.847,74.858,1684160000.0
2007-11-22 11:30:00,74.915,74.962,74.848,74.905,2278500000.0
2007-11-22 12:00:00,74.935,74.987,74.874,74.953,2164510000.0
2007-11-22 12:30:00,74.965,74.986,74.822,74.891,2074930000.0
2007-11-22 13:00:00,74.848,74.894,74.81,74.842,2489130000.0
2007-11-22 13:30:00,74.874,74.892,74.814,74.853,2133120000.0
2007-11-22 14:00:00,74.852,74.87,74.802,74.807,2321530000.0
2007-11-22 14:30:00,74.835,74.902,74.803,74.873,2163720000.0
2007-11-22 15:00:00,74.881,74.904,74.807,74.846,2489970000.0
2007-11-22 15:30:00,74.865,74.886,74.8,74.84,2201040000.0
2007-11-22 16:00:00,74.898,74.932,74.821,74.866,2535720000.0
2007-11-22 16:30:00,74.856,74.909,74.833,74.848,2326820000.0
2007-11-22 17:00:00,74.814,74.903,74.791,74.825,2055020000.0
2007-11-22 17:30:00,74.833,74.863,74.755,74.813,2358730000.0
2007-11-22 18:00:00,74.78,74.822,74.711,74.769,2241290000.0
2007-11-22 18:30:00,74.764,74.846,74.699,74.839,2518700000.0
2007-11-22 19:00:00,74.803,74.834,74.721,74.747,2521810000.0
2007-11-22 19:30:00,74.746,74.793,74.662,74.694,2532560000.0
2007-11-22 20:00:00,74.715,74.764,74.646,74.68,2201870000.0
2007-11-22 20:30:00,74.691,74.747,74.652,74.722,1440930000.0
2007-11-22 21:00:00,74.722,74.831,74.695,74.737,2743200000.0
2007-11-22 21:30:00,74.844,74.846,74.731,74.766,1465190000.0
2007-11-22 22:00:00,74.785,74.79,74.736,74.749,1599970000.0
2007-11-22 22:30:00,74.785,74.81,74.725,74.777,1187980000.0
2007-11-22 23:00:00,74.805,74.818,74.757,74.759,1229620000.0
2007-11-22 23:30:00,74.798,74.798,74.68,74.698,1715930000.0
2007-11-23 00:00:00,74.729,74.779,74.654,74.744,1756660000.0
2007-11-23 00:30:00,74.793,74.81,74.738,74.746,1712680000.0
2007-11-23 01:00:00,74.784,74.784,74.696,74.728,1165880000.0
2007-11-23 01:30:00,74.763,74.77,74.681,74.699,1976280000.0
2007-11-23 02:00:00,74.723,74.763,74.68,74.718,2669580000.0
2007-11-23 02:30:00,74.752,74.903,74.735,74.872,2650710000.0
2007-11-23 03:00:00,74.894,74.901,74.754,74.86,2471580000.0
2007-11-23 03:30:00,74.887,74.887,74.584,74.609,2611400000.0
2007-11-23 04:00:00,74.602,74.732,74.586,74.716,2720990000.0
2007-11-23 04:30:00,74.709,74.712,74.513,74.587,2294020000.0
2007-11-23 05:00:00,74.603,74.691,74.562,74.678,2277040000.0
2007-11-23 05:30:00,74.69,74.701,74.499,74.552,2655820000.0
2007-11-23 06:00:00,74.557,74.608,74.36,74.398,2623580000.0
2007-11-23 06:30:00,74.414,74.518,74.377,74.473,2389230000.0
2007-11-23 07:00:00,74.494,74.569,74.435,74.529,2490690000.0
2007-11-23 07:30:00,74.561,74.741,74.544,74.676,2542510000.0
2007-11-23 08:00:00,74.707,74.721,74.592,74.616,2137900000.0
2007-11-23 08:30:00,74.632,74.745,74.562,74.709,2375560000.0
2007-11-23 09:00:00,74.735,74.735,74.575,74.676,2084160000.0
2007-11-23 09:30:00,74.71,74.71,74.574,74.652,2785150000.0
2007-11-23 10:00:00,74.675,74.895,74.618,74.82,2594220000.0
2007-11-23 10:30:00,74.821,74.902,74.753,74.887,2037000000.0
2007-11-23 11:00:00,74.901,75.135,74.867,75.038,1702950000.0
2007-11-23 11:30:00,75.046,75.079,74.91,74.927,2289520000.0
2007-11-23 12:00:00,74.931,74.982,74.755,74.764,2133900000.0
2007-11-23 12:30:00,74.786,74.926,74.618,74.73,2105740000.0
2007-11-23 13:00:00,74.747,74.862,74.691,74.711,2563910000.0
2007-11-23 13:30:00,74.722,74.86,74.722,74.798,2642890000.0
2007-11-23 14:00:00,74.792,74.877,74.744,74.855,2606430000.0
2007-11-23 14:30:00,74.871,74.881,74.687,74.822,2333700000.0
2007-11-23 15:00:00,74.868,74.893,74.778,74.832,2801380000.0
2007-11-23 15:30:00,74.855,74.943,74.783,74.842,2511010000.0
2007-11-23 16:00:00,74.849,74.885,74.786,74.802,2437330000.0
2007-11-23 16:30:00,74.808,74.944,74.801,74.854,2641410000.0
2007-11-23 17:00:00,74.837,74.884,74.762,74.796,2068430000.0
2007-11-23 17:30:00,74.82,74.887,74.767,74.881,2310000000.0
2007-11-23 18:00:00,74.864,74.992,74.798,74.856,2337000000.0
2007-11-23 18:30:00,74.861,75.064,74.792,75.008,3014260000.0
2007-11-23 19:00:00,75.042,75.057,74.962,75.027,2677700000.0
2007-11-23 19:30:00,75.046,75.123,74.992,75.099,2599460000.0
2007-11-23 20:00:00,75.069,75.118,74.976,74.998,1913300000.0
2007-11-23 20:30:00,75.024,75.112,75.006,75.064,2351870000.0
2007-11-23 21:00:00,75.081,75.081,74.967,75.026,2946170000.0
2007-11-23 21:30:00,75.076,75.091,74.935,74.964,2367540000.0
2007-11-23 22:00:00,75.013,75.156,74.871,74.966,1609020000.0
2007-11-23 22:30:00,75.058,75.124,74.954,75.124,1459180000.0
2007-11-23 23:00:00,75.155,75.162,75.03,75.146,1377390000.0
2007-11-23 23:30:00,75.183,75.183,75.048,75.076,1889310000.0
2007-11-26 02:00:00,75.378,75.38,75.227,75.258,2475790000.0
2007-11-26 02:30:00,75.277,75.375,75.24,75.299,1911720000.0
2007-11-26 03:00:00,75.322,75.353,75.245,75.304,1993050000.0
2007-11-26 03:30:00,75.342,75.427,75.31,75.366,2007430000.0
2007-11-26 04:00:00,75.404,75.448,75.35,75.361,2426530000.0
2007-11-26 04:30:00,75.391,75.407,75.259,75.259,1512930000.0
2007-11-26 05:00:00,75.221,75.271,74.947,75.035,2012030000.0
2007-11-26 05:30:00,75.069,75.228,75.013,75.206,2546130000.0
2007-11-26 06:00:00,75.23,75.266,75.121,75.158,2606450000.0
2007-11-26 06:30:00,75.151,75.282,75.059,75.203,3056590000.0
2007-11-26 07:00:00,75.209,75.386,75.172,75.322,2386940000.0
2007-11-26 07:30:00,75.332,75.362,75.166,75.204,2492390000.0
2007-11-26 08:00:00,75.226,75.271,75.179,75.218,2646220000.0
2007-11-26 08:30:00,75.212,75.239,75.102,75.147,2854740000.0
2007-11-26 09:00:00,75.158,75.191,75.011,75.051,2971010000.0
2007-11-26 09:30:00,75.06,75.195,74.998,75.194,2217640000.0
2007-11-26 10:00:00,75.213,75.281,75.164,75.225,2353910000.0
2007-11-26 10:30:00,75.262,75.397,75.218,75.383,2130700000.0
2007-11-26 11:00:00,75.419,75.42,75.252,75.292,2643970000.0
2007-11-26 11:30:00,75.299,75.315,75.131,75.179,2433710000.0
2007-11-26 12:00:00,75.199,75.29,75.159,75.188,2544330000.0
2007-11-26 12:30:00,75.238,75.24,75.157,75.157,2792520000.0
2007-11-26 13:00:00,75.191,75.27,75.105,75.107,2329980000.0
2007-11-26 13:30:00,75.128,75.296,75.092,75.286,2767600000.0
2007-11-26 14:00:00,75.285,75.292,75.134,75.183,2548160000.0
2007-11-26 14:30:00,75.187,75.221,75.071,75.167,2530710000.0
2007-11-26 15:00:00,75.167,75.217,75.059,75.086,2041640000.0
2007-11-26 15:30:00,75.101,75.147,74.967,75.041,2191900000.0
2007-11-26 16:00:00,75.06,75.165,74.982,75.114,2338500000.0
2007-11-26 16:30:00,75.133,75.157,75.013,75.152,1687960000.0
2007-11-26 17:00:00,75.134,75.249,75.058,75.076,2027410000.0
2007-11-26 17:30:00,75.083,75.13,74.993,75.022,2638000000.0
2007-11-26 18:00:00,75.015,75.044,74.838,74.925,2785400000.0
2007-11-26 18:30:00,74.923,75.033,74.9,74.971,2100400000.0
2007-11-26 19:00:00,74.989,75.051,74.924,75.029,2278900000.0
2007-11-26 19:30:00,75.056,75.063,74.972,75.02,2093810000.0
2007-11-26 20:00:00,75.044,75.046,74.898,74.905,2658940000.0
2007-11-26 20:30:00,74.93,75.003,74.824,74.841,2460910000.0
2007-11-26 21:00:00,74.847,74.909,74.752,74.867,2442300000.0
2007-11-26 21:30:00,74.891,74.899,74.696,74.699,2607980000.0
2007-11-26 22:00:00,74.688,74.725,74.382,74.443,2627770000.0
2007-11-26 22:30:00,74.446,74.499,74.2,74.212,2248580000.0
2007-11-26 23:00:00,74.235,74.279,74.198,74.259,2247360000.0
2007-11-26 23:30:00,74.264,74.316,74.252,74.289,2768540000.0
2007-11-27 00:00:00,74.313,74.439,74.239,74.432,2634930000.0
2007-11-27 00:30:00,74.436,74.464,74.314,74.407,2624950000.0
2007-11-27 01:00:00,74.431,74.431,74.309,74.349,3050550000.0
2007-11-27 01:30:00,74.385,74.402,74.223,74.288,3018540000.0
2007-11-27 02:00:00,74.32,74.402,74.286,74.341,2981580000.0
2007-11-27 02:30:00,74.363,74.38,74.244,74.265,2428990000.0
2007-11-27 03:00:00,74.305,74.475,74.257,74.428,2163850000.0
2007-11-27 03:30:00,74.469,74.469,74.369,74.411,2465320000.0
2007-11-27 04:00:00,74.422,74.481,74.367,74.453,2337450000.0
2007-11-27 04:30:00,74.444,74.69,74.4,74.593,2808350000.0
2007-11-27 05:00:00,74.614,75.227,74.614,75.019,2559620000.0
2007-11-27 05:30:00,75.065,75.456,75.038,75.305,2439420000.0
2007-11-27 06:00:00,75.303,75.306,75.043,75.122,2676210000.0
2007-11-27 06:30:00,75.153,75.228,75.031,75.083,2597980000.0
2007-11-27 07:00:00,75.104,75.17,75.024,75.035,2713680000.0
2007-11-27 07:30:00,75.063,75.203,75.046,75.143,2640860000.0
2007-11-27 08:00:00,75.158,75.27,75.116,75.128,2135660000.0
2007-11-27 08:30:00,75.191,75.213,74.896,74.912,2667390000.0
2007-11-27 09:00:00,74.892,74.989,74.759,74.961,1792080000.0
2007-11-27 09:30:00,74.938,74.992,74.834,74.862,2033320000.0
2007-11-27 10:00:00,74.901,74.923,74.785,74.877,2324500000.0
2007-11-27 10:30:00,74.864,74.983,74.813,74.937,2150730000.0
2007-11-27 11:00:00,74.964,75.051,74.91,74.928,2281990000.0
2007-11-27 11:30:00,74.953,74.971,74.811,74.878,2207580000.0
2007-11-27 12:00:00,74.873,74.973,74.856,74.921,2344430000.0
2007-11-27 12:30:00,74.932,74.985,74.901,74.954,2013960000.0
2007-11-27 13:00:00,74.97,74.99,74.867,74.899,2433840000.0
2007-11-27 13:30:00,74.871,74.892,74.788,74.808,2617560000.0
2007-11-27 14:00:00,74.837,74.888,74.677,74.708,2335790000.0
2007-11-27 14:30:00,74.702,74.749,74.443,74.443,2281580000.0
2007-11-27 15:00:00,74.451,74.661,74.398,74.623,2755300000.0
2007-11-27 15:30:00,74.618,74.87,74.592,74.781,2112980000.0
2007-11-27 16:00:00,74.793,74.932,74.728,74.842,1622260000.0
2007-11-27 16:30:00,74.813,75.023,74.753,74.922,2533900000.0
2007-11-27 17:00:00,74.905,74.978,74.748,74.918,2112810000.0
2007-11-27 17:30:00,74.917,75.294,74.917,75.263,2436190000.0
2007-11-27 18:00:00,75.264,75.413,75.136,75.327,2189570000.0
2007-11-27 18:30:00,75.311,75.39,75.209,75.306,2645670000.0
2007-11-27 19:00:00,75.268,75.314,75.141,75.209,2483390000.0
2007-11-27 19:30:00,75.247,75.394,75.224,75.268,2652690000.0
2007-11-27 20:00:00,75.284,75.475,75.239,75.419,2596030000.0
2007-11-27 20:30:00,75.442,75.459,75.293,75.295,2230660000.0
2007-11-27 21:00:00,75.325,75.352,75.211,75.302,2578510000.0
2007-11-27 21:30:00,75.311,75.34,75.129,75.234,2463430000.0
2007-11-27 22:00:00,75.243,75.34,75.196,75.235,2309790000.0
2007-11-27 22:30:00,75.267,75.452,75.242,75.416,1739390000.0
2007-11-27 23:00:00,75.407,75.508,75.352,75.504,1701230000.0
2007-11-27 23:30:00,75.53,75.639,75.49,75.5,2351110000.0
2007-11-28 00:00:00,75.525,75.598,75.392,75.445,1898450000.0
2007-11-28 00:30:00,75.473,75.497,75.36,75.428,1683630000.0
2007-11-28 01:00:00,75.454,75.535,75.401,75.452,1925610000.0
2007-11-28 01:30:00,75.469,75.469,75.314,75.387,2284000000.0
2007-11-28 02:00:00,75.412,75.412,75.217,75.227,2949320000.0
2007-11-28 02:30:00,75.222,75.293,75.13,75.158,2551790000.0
2007-11-28 03:00:00,75.214,75.214,75.057,75.078,2247660000.0
2007-11-28 03:30:00,75.116,75.307,75.023,75.19,2605220000.0
2007-11-28 04:00:00,75.209,75.214,75.064,75.168,2263210000.0
2007-11-28 04:30:00,75.165,75.182,75.015,75.029,2780500000.0
2007-11-28 05:00:00,75.047,75.155,75.005,75.1,2394500000.0
2007-11-28 05:30:00,75.12,75.12,74.912,75.024,2342810000.0
2007-11-28 06:00:00,75.029,75.126,74.977,75.079,2555510000.0
2007-11-28 06:30:00,75.082,75.099,74.996,75.061,2469050000.0
2007-11-28 07:00:00,75.053,75.156,75.024,75.131,2702230000.0
2007-11-28 07:30:00,75.144,75.172,75.056,75.097,2643000000.0
2007-11-28 08:00:00,75.092,75.195,75.038,75.123,2115680000.0
2007-11-28 08:30:00,75.153,75.181,75.035,75.093,2703760000.0
2007-11-28 09:00:00,75.098,75.171,75.038,75.143,1610190000.0
2007-11-28 09:30:00,75.144,75.253,75.106,75.203,2027670000.0
2007-11-28 10:00:00,75.211,75.273,75.102,75.19,2373510000.0
2007-11-28 10:30:00,75.218,75.548,75.142,75.382,2159780000.0
2007-11-28 11:00:00,75.389,75.494,75.314,75.419,2331260000.0
2007-11-28 11:30:00,75.436,75.476,75.26,75.327,2318820000.0
2007-11-28 12:00:00,75.382,75.491,75.334,75.451,2249160000.0
2007-11-28 12:30:00,75.462,75.6,75.422,75.6,2049770000.0
2007-11-28 13:00:00,75.62,75.849,75.568,75.786,2545580000.0
2007-11-28 13:30:00,75.821,76.068,75.807,75.871,2537240000.0
2007-11-28 14:00:00,75.892,75.983,75.801,75.983,2208340000.0
2007-11-28 14:30:00,75.993,76.134,75.94,75.975,2298210000.0
2007-11-28 15:00:00,75.986,76.1,75.842,75.878,2751500000.0
2007-11-28 15:30:00,75.872,76.032,75.776,75.926,2103860000.0
2007-11-28 16:00:00,75.937,75.953,75.815,75.904,1618070000.0
2007-11-28 16:30:00,75.932,76.081,75.894,76.012,2533830000.0
2007-11-28 17:00:00,76.017,76.118,75.998,76.041,2087800000.0
2007-11-28 17:30:00,76.063,76.158,76.001,76.071,2388110000.0
2007-11-28 18:00:00,76.081,76.29,76.029,76.261,2194310000.0
2007-11-28 18:30:00,76.262,76.335,76.203,76.324,2592570000.0
2007-11-28 19:00:00,76.321,76.39,76.226,76.306,2454510000.0
2007-11-28 19:30:00,76.305,76.363,76.253,76.253,2477420000.0
2007-11-28 20:00:00,76.237,76.312,76.188,76.273,2662960000.0
2007-11-28 20:30:00,76.267,76.455,76.229,76.417,2292410000.0
2007-11-28 21:00:00,76.419,76.435,76.3,76.349,2554530000.0
2007-11-28 21:30:00,76.337,76.349,76.113,76.113,2488030000.0
2007-11-28 22:00:00,76.165,76.252,76.107,76.189,2180990000.0
2007-11-28 22:30:00,76.217,76.243,76.114,76.176,1652060000.0
2007-11-28 23:00:00,76.214,76.292,76.164,76.201,1595430000.0
2007-11-28 23:30:00,76.216,76.231,76.127,76.168,2095560000.0
2007-11-29 00:00:00,76.214,76.214,76.055,76.099,1989550000.0
2007-11-29 00:30:00,76.124,76.167,76.093,76.112,1677870000.0
2007-11-29 01:00:00,76.143,76.201,76.092,76.092,2247080000.0
2007-11-29 01:30:00,76.106,76.25,76.103,76.178,2298640000.0
2007-11-29 02:00:00,76.211,76.268,76.182,76.217,2856880000.0
2007-11-29 02:30:00,76.216,76.244,76.087,76.186,2653020000.0
2007-11-29 03:00:00,76.229,76.391,76.198,76.323,1955600000.0
2007-11-29 03:30:00,76.345,76.39,76.273,76.377,2517920000.0
2007-11-29 04:00:00,76.381,76.413,76.036,76.081,2386350000.0
2007-11-29 04:30:00,76.061,76.19,75.971,75.986,2898550000.0
2007-11-29 05:00:00,76.015,76.1,75.989,76.1,2631990000.0
2007-11-29 05:30:00,76.102,76.191,76.028,76.037,2360960000.0
2007-11-29 06:00:00,76.064,76.074,75.98,76.011,2290420000.0
2007-11-29 06:30:00,76.011,76.011,75.903,75.928,2595620000.0
2007-11-29 07:00:00,75.941,76.119,75.926,76.075,2431010000.0
2007-11-29 07:30:00,76.049,76.069,75.953,76.004,2779570000.0
2007-11-29 08:00:00,76.026,76.062,75.94,75.945,2082470000.0
2007-11-29 08:30:00,75.988,76.143,75.932,76.118,2703560000.0
2007-11-29 09:00:00,76.123,76.142,75.923,75.989,1680690000.0
2007-11-29 09:30:00,76.026,76.026,75.731,75.792,2045410000.0
2007-11-29 10:00:00,75.772,76.06,75.764,76.009,2354270000.0
2007-11-29 10:30:00,76.029,76.152,75.947,76.081,2170500000.0
2007-11-29 11:00:00,76.091,76.135,75.989,76.04,2197530000.0
2007-11-29 11:30:00,76.044,76.052,75.854,75.954,2348570000.0
2007-11-29 12:00:00,75.951,75.951,75.871,75.895,2291960000.0
2007-11-29 12:30:00,75.932,76.019,75.888,75.904,2041040000.0
2007-11-29 13:00:00,75.908,75.926,75.696,75.741,2584400000.0
2007-11-29 13:30:00,75.781,75.916,75.722,75.855,2536570000.0
2007-11-29 14:00:00,75.83,75.923,75.787,75.903,2273630000.0
2007-11-29 14:30:00,75.913,75.992,75.89,75.94,2188360000.0
2007-11-29 15:00:00,75.961,75.961,75.755,75.804,2620230000.0
2007-11-29 15:30:00,75.8,75.877,75.695,75.79,2175030000.0
2007-11-29 16:00:00,75.822,75.827,75.683,75.784,1656810000.0
2007-11-29 16:30:00,75.758,75.834,75.673,75.679,2544180000.0
2007-11-29 17:00:00,75.668,75.724,75.472,75.543,2093440000.0
2007-11-29 17:30:00,75.591,75.668,75.498,75.646,2414700000.0
2007-11-29 18:00:00,75.613,75.822,75.608,75.751,2209860000.0
2007-11-29 18:30:00,75.738,75.934,75.738,75.836,2673230000.0
2007-11-29 19:00:00,75.81,75.866,75.667,75.768,2430930000.0
2007-11-29 19:30:00,75.793,75.805,75.646,75.674,2593370000.0
2007-11-29 20:00:00,75.669,75.775,75.563,75.658,2501400000.0
2007-11-29 20:30:00,75.646,75.724,75.568,75.631,2204530000.0
2007-11-29 21:00:00,75.659,75.717,75.61,75.706,2675330000.0
2007-11-29 21:30:00,75.713,75.78,75.646,75.759,2505240000.0
2007-11-29 22:00:00,75.768,75.813,75.668,75.734,2234490000.0
2007-11-29 22:30:00,75.725,75.794,75.678,75.786,1691830000.0
2007-11-29 23:00:00,75.821,75.863,75.76,75.831,1501530000.0
2007-11-29 23:30:00,75.863,75.874,75.784,75.83,1602080000.0
2007-11-30 00:00:00,75.834,75.865,75.743,75.842,1288610000.0
2007-11-30 00:30:00,75.868,75.879,75.677,75.733,1564370000.0
2007-11-30 01:00:00,75.762,75.807,75.721,75.752,1782130000.0
2007-11-30 01:30:00,75.774,75.774,75.636,75.731,2253780000.0
2007-11-30 02:00:00,75.78,75.843,75.697,75.736,2704610000.0
2007-11-30 02:30:00,75.764,76.123,75.752,76.08,2620480000.0
2007-11-30 03:00:00,76.091,76.232,76.081,76.178,2187520000.0
2007-11-30 03:30:00,76.214,76.25,76.014,76.165,2592780000.0
2007-11-30 04:00:00,76.16,76.189,76.028,76.051,2359990000.0
2007-11-30 04:30:00,76.053,76.141,76.04,76.132,2987080000.0
2007-11-30 05:00:00,76.14,76.228,76.104,76.185,2494820000.0
2007-11-30 05:30:00,76.221,76.303,76.136,76.25,2449960000.0
2007-11-30 06:00:00,76.282,76.313,76.217,76.269,2470290000.0
2007-11-30 06:30:00,76.265,76.336,76.261,76.276,2585440000.0
2007-11-30 07:00:00,76.271,76.338,76.104,76.202,2734550000.0
2007-11-30 07:30:00,76.205,76.215,76.059,76.101,2755750000.0
2007-11-30 08:00:00,76.136,76.232,76.08,76.232,2038750000.0
2007-11-30 08:30:00,76.242,76.335,76.124,76.27,2624220000.0
2007-11-30 09:00:00,76.282,76.363,76.109,76.22,1761720000.0
2007-11-30 09:30:00,76.189,76.242,76.044,76.192,2059730000.0
2007-11-30 10:00:00,76.216,76.218,76.029,76.112,2314790000.0
2007-11-30 10:30:00,76.135,76.173,76.048,76.094,2117300000.0
2007-11-30 11:00:00,76.113,76.172,76.044,76.167,2289730000.0
2007-11-30 11:30:00,76.17,76.264,76.134,76.224,2308860000.0
2007-11-30 12:00:00,76.205,76.609,76.205,76.517,2339450000.0
2007-11-30 12:30:00,76.533,76.553,76.33,76.361,2025870000.0
2007-11-30 13:00:00,76.388,76.529,76.362,76.523,2557770000.0
2007-11-30 13:30:00,76.508,76.541,76.434,76.495,2579570000.0
2007-11-30 14:00:00,76.498,76.581,76.466,76.543,2184620000.0
2007-11-30 14:30:00,76.554,76.602,76.454,76.525,2251110000.0
2007-11-30 15:00:00,76.545,76.564,76.463,76.488,2757360000.0
2007-11-30 15:30:00,76.495,76.658,76.46,76.616,2108110000.0
2007-11-30 16:00:00,76.619,76.744,76.586,76.698,1604970000.0
2007-11-30 16:30:00,76.714,76.773,76.638,76.68,2524920000.0
2007-11-30 17:00:00,76.702,76.782,76.675,76.742,2117250000.0
2007-11-30 17:30:00,76.777,76.835,76.607,76.609,2390070000.0
2007-11-30 18:00:00,76.593,76.694,76.435,76.633,2157650000.0
2007-11-30 18:30:00,76.638,76.845,76.558,76.731,2644520000.0
2007-11-30 19:00:00,76.765,76.772,76.524,76.642,2473000000.0
2007-11-30 19:30:00,76.633,76.66,76.533,76.607,2489030000.0
2007-11-30 20:00:00,76.62,76.635,76.497,76.583,2657600000.0
2007-11-30 20:30:00,76.623,76.67,76.583,76.64,2263790000.0
2007-11-30 21:00:00,76.649,76.705,76.597,76.672,2532100000.0
2007-11-30 21:30:00,76.697,76.801,76.647,76.736,2458440000.0
2007-11-30 22:00:00,76.717,76.731,76.544,76.67,2212640000.0
2007-11-30 22:30:00,76.698,76.698,76.583,76.669,1662520000.0
2007-11-30 23:00:00,76.706,76.781,76.667,76.698,1639020000.0
2007-11-30 23:30:00,76.728,76.748,76.676,76.739,1688890000.0
2007-12-03 02:00:00,76.594,76.649,76.565,76.582,2365490000.0
2007-12-03 02:30:00,76.602,76.608,76.405,76.467,2220450000.0
2007-12-03 03:00:00,76.497,76.5,76.379,76.394,1948460000.0
2007-12-03 03:30:00,76.435,76.459,76.306,76.31,2065470000.0
2007-12-03 04:00:00,76.324,76.354,76.181,76.224,2296810000.0
2007-12-03 04:30:00,76.252,76.283,76.13,76.138,1792940000.0
2007-12-03 05:00:00,76.166,76.185,76.015,76.078,1638170000.0
2007-12-03 05:30:00,76.095,76.173,76.055,76.123,2242950000.0
2007-12-03 06:00:00,76.129,76.201,76.091,76.168,2435020000.0
2007-12-03 06:30:00,76.192,76.2,76.042,76.105,2677750000.0
2007-12-03 07:00:00,76.082,76.165,76.072,76.111,2253020000.0
2007-12-03 07:30:00,76.123,76.138,76.053,76.108,2545520000.0
2007-12-03 08:00:00,76.094,76.117,76.035,76.07,2552760000.0
2007-12-03 08:30:00,76.083,76.189,76.054,76.139,2657070000.0
2007-12-03 09:00:00,76.143,76.248,76.059,76.186,2614190000.0
2007-12-03 09:30:00,76.198,76.228,76.117,76.181,2132250000.0
2007-12-03 10:00:00,76.199,76.302,76.172,76.262,2389710000.0
2007-12-03 10:30:00,76.284,76.3,76.195,76.195,2041450000.0
2007-12-03 11:00:00,76.192,76.23,76.016,76.105,2529490000.0
2007-12-03 11:30:00,76.089,76.147,76.064,76.095,1622100000.0
2007-12-03 12:00:00,76.123,76.184,76.071,76.142,2151360000.0
2007-12-03 12:30:00,76.157,76.277,76.082,76.202,2789600000.0
2007-12-03 13:00:00,76.23,76.237,76.097,76.173,2207240000.0
2007-12-03 13:30:00,76.175,76.175,76.037,76.083,2368110000.0
2007-12-03 14:00:00,76.059,76.197,76.047,76.139,2570770000.0
2007-12-03 14:30:00,76.144,76.167,76.044,76.065,2538990000.0
2007-12-03 15:00:00,76.104,76.129,75.988,76.023,2001850000.0
2007-12-03 15:30:00,76.053,76.123,76.011,76.072,2316870000.0
2007-12-03 16:00:00,76.116,76.164,75.986,76.004,2332740000.0
2007-12-03 16:30:00,76.029,76.054,75.929,76.014,2282630000.0
2007-12-03 17:00:00,75.994,76.078,75.951,76.055,2139210000.0
2007-12-03 17:30:00,76.069,76.214,76.051,76.201,2364710000.0
2007-12-03 18:00:00,76.245,76.258,76.115,76.174,2059850000.0
2007-12-03 18:30:00,76.21,76.239,76.128,76.197,1751290000.0
2007-12-03 19:00:00,76.201,76.241,76.15,76.211,2642740000.0
2007-12-03 19:30:00,76.245,76.248,76.16,76.197,2043420000.0
2007-12-03 20:00:00,76.206,76.225,76.057,76.082,3041470000.0
2007-12-03 20:30:00,76.092,76.139,76.005,76.022,2651190000.0
2007-12-03 21:00:00,76.043,76.089,76.006,76.034,2581970000.0
2007-12-03 21:30:00,76.039,76.115,76.003,76.082,2648820000.0
2007-12-03 22:00:00,76.084,76.148,76.004,76.116,2474940000.0
2007-12-03 22:30:00,76.154,76.171,76.097,76.11,2523900000.0
2007-12-03 23:00:00,76.14,76.159,76.089,76.113,2827260000.0
2007-12-03 23:30:00,76.131,76.143,76.064,76.082,2380400000.0
2007-12-04 00:00:00,76.121,76.148,76.053,76.086,2564630000.0
2007-12-04 00:30:00,76.111,76.148,76.054,76.085,2111930000.0
2007-12-04 01:00:00,76.109,76.165,76.036,76.069,2614450000.0
2007-12-04 01:30:00,76.116,76.117,76.005,76.083,2924600000.0
2007-12-04 02:00:00,76.113,76.155,76.021,76.041,2454120000.0
2007-12-04 02:30:00,76.062,76.126,76.009,76.075,2155950000.0
2007-12-04 03:00:00,76.096,76.096,75.982,76.011,1533280000.0
2007-12-04 03:30:00,76.032,76.107,76.004,76.043,1733610000.0
2007-12-04 04:00:00,76.051,76.112,76.035,76.073,1968810000.0
2007-12-04 04:30:00,76.099,76.102,76.044,76.072,1644330000.0
2007-12-04 05:00:00,76.082,76.175,76.063,76.151,2362220000.0
2007-12-04 05:30:00,76.191,76.191,76.091,76.148,2564500000.0
2007-12-04 06:00:00,76.155,76.155,76.053,76.093,2375050000.0
2007-12-04 06:30:00,76.102,76.109,75.982,75.982,2294550000.0
2007-12-04 07:00:00,76.02,76.031,75.923,75.971,2402250000.0
2007-12-04 07:30:00,75.983,76.048,75.945,75.983,1725560000.0
2007-12-04 08:00:00,76.032,76.219,75.969,76.051,2844370000.0
2007-12-04 08:30:00,76.074,76.097,76.004,76.066,2391880000.0
2007-12-04 09:00:00,76.108,76.129,76.037,76.098,2052030000.0
2007-12-04 09:30:00,76.106,76.199,76.067,76.166,2218570000.0
2007-12-04 10:00:00,76.175,76.257,76.108,76.126,2217210000.0
2007-12-04 10:30:00,76.102,76.14,76.023,76.069,2390480000.0
2007-12-04 11:00:00,76.105,76.105,75.907,75.935,2434650000.0
2007-12-04 11:30:00,75.915,75.992,75.885,75.955,2296530000.0
2007-12-04 12:00:00,75.968,75.968,75.75,75.844,2583860000.0
2007-12-04 12:30:00,75.849,75.866,75.715,75.798,2484740000.0
2007-12-04 13:00:00,75.825,75.831,75.673,75.73,2393580000.0
2007-12-04 13:30:00,75.767,75.772,75.633,75.633,2743680000.0
2007-12-04 14:00:00,75.644,75.841,75.618,75.828,2290390000.0
2007-12-04 14:30:00,75.839,75.839,75.7,75.74,2701190000.0
2007-12-04 15:00:00,75.763,75.84,75.733,75.743,2490570000.0
2007-12-04 15:30:00,75.77,75.935,75.758,75.87,2727300000.0
2007-12-04 16:00:00,75.884,75.959,75.822,75.9,2618950000.0
2007-12-04 16:30:00,75.904,75.92,75.763,75.838,2370470000.0
2007-12-04 17:00:00,75.863,75.9,75.74,75.87,2649780000.0
2007-12-04 17:30:00,75.852,75.957,75.82,75.842,2406410000.0
2007-12-04 18:00:00,75.862,75.95,75.816,75.863,2328080000.0
2007-12-04 18:30:00,75.894,75.902,75.802,75.831,2953140000.0
2007-12-04 19:00:00,75.83,75.927,75.787,75.856,2417970000.0
2007-12-04 19:30:00,75.863,75.945,75.802,75.896,2692890000.0
2007-12-04 20:00:00,75.93,75.995,75.887,75.912,2236910000.0
2007-12-04 20:30:00,75.921,75.984,75.876,75.94,2410420000.0
2007-12-04 21:00:00,75.969,75.992,75.881,75.952,2422070000.0
2007-12-04 21:30:00,75.982,75.986,75.923,75.951,2555840000.0
2007-12-04 22:00:00,75.949,75.988,75.919,75.947,1922100000.0
2007-12-04 22:30:00,75.973,75.973,75.853,75.877,1576240000.0
2007-12-04 23:00:00,75.906,75.906,75.828,75.851,1190220000.0
2007-12-04 23:30:00,75.853,75.941,75.807,75.934,1807210000.0
2007-12-05 00:00:00,75.961,75.961,75.803,75.851,1684260000.0
2007-12-05 00:30:00,75.894,75.968,75.857,75.907,1373340000.0
2007-12-05 01:00:00,75.933,75.961,75.871,75.915,1419990000.0
2007-12-05 01:30:00,75.954,75.973,75.881,75.888,1823220000.0
2007-12-05 02:00:00,75.907,75.93,75.851,75.889,2234760000.0
2007-12-05 02:30:00,75.933,76.02,75.88,75.888,1972150000.0
2007-12-05 03:00:00,75.886,75.918,75.784,75.788,1580030000.0
2007-12-05 03:30:00,75.826,75.885,75.784,75.847,1778200000.0
2007-12-05 04:00:00,75.97,75.988,75.85,75.971,2008050000.0
2007-12-05 04:30:00,75.979,76.105,75.978,76.053,2217760000.0
2007-12-05 05:00:00,76.053,76.108,76.013,76.042,2483460000.0
2007-12-05 05:30:00,76.074,76.133,76.007,76.095,2918420000.0
2007-12-05 06:00:00,76.11,76.257,76.062,76.209,2337630000.0
2007-12-05 06:30:00,76.241,76.269,76.173,76.249,2542510000.0
2007-12-05 07:00:00,76.266,76.334,76.187,76.233,2233590000.0
2007-12-05 07:30:00,76.229,76.293,76.169,76.24,1867830000.0
2007-12-05 08:00:00,76.29,76.305,76.21,76.237,2606720000.0
2007-12-05 08:30:00,76.262,76.325,76.208,76.301,2691530000.0
2007-12-05 09:00:00,76.344,76.51,76.323,76.425,2132300000.0
2007-12-05 09:30:00,76.452,76.452,76.317,76.387,2335680000.0
2007-12-05 10:00:00,76.356,76.407,76.275,76.314,2234690000.0
2007-12-05 10:30:00,76.319,76.357,76.196,76.209,2486490000.0
2007-12-05 11:00:00,76.215,76.215,76.123,76.152,2494030000.0
2007-12-05 11:30:00,76.163,76.194,76.024,76.113,2505560000.0
2007-12-05 12:00:00,76.135,76.205,76.064,76.106,2394980000.0
2007-12-05 12:30:00,76.126,76.167,76.036,76.148,2184840000.0
2007-12-05 13:00:00,76.166,76.229,76.06,76.06,2194000000.0
2007-12-05 13:30:00,76.074,76.199,76.055,76.172,2737780000.0
2007-12-05 14:00:00,76.174,76.275,76.126,76.213,2225420000.0
2007-12-05 14:30:00,76.202,76.291,76.176,76.272,2664840000.0
2007-12-05 15:00:00,76.305,76.488,76.252,76.405,2468730000.0
2007-12-05 15:30:00,76.39,76.503,76.384,76.447,2796570000.0
2007-12-05 16:00:00,76.451,76.483,76.393,76.437,2525430000.0
2007-12-05 16:30:00,76.478,76.536,76.412,76.469,2383380000.0
2007-12-05 17:00:00,76.475,76.601,76.462,76.502,2702100000.0
2007-12-05 17:30:00,76.531,76.681,76.502,76.641,2460440000.0
2007-12-05 18:00:00,76.634,76.695,76.623,76.684,2287410000.0
2007-12-05 18:30:00,76.694,76.702,76.534,76.559,2962080000.0
2007-12-05 19:00:00,76.585,76.613,76.521,76.585,2043570000.0
2007-12-05 19:30:00,76.603,76.603,76.361,76.392,2575190000.0
2007-12-05 20:00:00,76.362,76.443,76.171,76.299,2696490000.0
2007-12-05 20:30:00,76.319,76.451,76.299,76.356,2444500000.0
2007-12-05 21:00:00,76.4,76.48,76.287,76.308,2409220000.0
2007-12-05 21:30:00,76.325,76.359,76.252,76.267,2562220000.0
2007-12-05 22:00:00,76.236,76.489,76.214,76.398,2052580000.0
2007-12-05 22:30:00,76.43,76.569,76.371,76.487,1701860000.0
2007-12-05 23:00:00,76.51,76.573,76.456,76.481,1386770000.0
2007-12-05 23:30:00,76.529,76.529,76.415,76.461,1889820000.0
2007-12-06 00:00:00,76.492,76.498,76.399,76.437,1465930000.0
2007-12-06 00:30:00,76.457,76.548,76.428,76.502,1249560000.0
2007-12-06 01:00:00,76.536,76.576,76.471,76.502,1592550000.0
2007-12-06 01:30:00,76.536,76.541,76.435,76.498,2338910000.0
2007-12-06 02:00:00,76.532,76.584,76.489,76.537,2305340000.0
2007-12-06 02:30:00,76.572,76.579,76.51,76.527,2031780000.0
2007-12-06 03:00:00,76.588,76.744,76.523,76.682,1587230000.0
2007-12-06 03:30:00,76.705,76.705,76.56,76.67,1954330000.0
2007-12-06 04:00:00,76.717,76.796,76.684,76.748,2188320000.0
2007-12-06 04:30:00,76.76,76.767,76.662,76.68,1992720000.0
2007-12-06 05:00:00,76.704,76.704,76.531,76.559,2600820000.0
2007-12-06 05:30:00,76.579,76.63,76.536,76.589,2413360000.0
2007-12-06 06:00:00,76.622,76.646,76.554,76.575,1986190000.0
2007-12-06 06:30:00,76.583,76.63,76.521,76.53,2542280000.0
2007-12-06 07:00:00,76.529,76.622,76.51,76.594,2203160000.0
2007-12-06 07:30:00,76.603,76.669,76.57,76.57,1876760000.0
2007-12-06 08:00:00,76.633,76.691,76.571,76.589,2686440000.0
2007-12-06 08:30:00,76.581,76.635,76.448,76.568,2592740000.0
2007-12-06 09:00:00,76.567,76.611,76.47,76.517,2072850000.0
2007-12-06 09:30:00,76.525,76.631,76.482,76.578,2139610000.0
2007-12-06 10:00:00,76.584,76.584,76.49,76.5,2257060000.0
2007-12-06 10:30:00,76.527,76.54,76.35,76.494,2419620000.0
2007-12-06 11:00:00,76.505,76.505,76.385,76.401,2309930000.0
2007-12-06 11:30:00,76.423,76.433,76.351,76.388,2534680000.0
2007-12-06 12:00:00,76.415,76.505,76.362,76.438,2346000000.0
2007-12-06 12:30:00,76.458,76.546,76.397,76.52,2340540000.0
2007-12-06 13:00:00,76.553,76.615,76.51,76.559,2157470000.0
2007-12-06 13:30:00,76.602,76.667,76.561,76.63,2850500000.0
2007-12-06 14:00:00,76.647,76.69,76.554,76.651,2164370000.0
2007-12-06 14:30:00,76.681,76.768,76.652,76.714,2501240000.0
2007-12-06 15:00:00,76.755,76.756,76.561,76.561,2563000000.0
2007-12-06 15:30:00,76.553,76.633,76.469,76.501,2717560000.0
2007-12-06 16:00:00,76.493,76.641,76.493,76.537,2672870000.0
2007-12-06 16:30:00,76.565,76.916,76.53,76.891,2363420000.0
2007-12-06 17:00:00,76.879,77.042,76.865,76.92,2711310000.0
2007-12-06 17:30:00,76.946,77.099,76.909,76.973,2481120000.0
2007-12-06 18:00:00,76.956,77.041,76.846,76.931,2362910000.0
2007-12-06 18:30:00,76.941,76.941,76.797,76.843,2965480000.0
2007-12-06 19:00:00,76.848,76.967,76.835,76.925,2281210000.0
2007-12-06 19:30:00,76.94,76.955,76.886,76.926,2584640000.0
2007-12-06 20:00:00,76.937,77.027,76.87,76.972,2496390000.0
2007-12-06 20:30:00,76.989,77.114,76.942,76.996,2333400000.0
2007-12-06 21:00:00,77.009,77.1,76.961,77.087,2339880000.0
2007-12-06 21:30:00,77.107,77.154,77.044,77.134,2533330000.0
2007-12-06 22:00:00,77.107,77.175,77.048,77.102,1707580000.0
2007-12-06 22:30:00,77.111,77.131,77.018,77.033,1708290000.0
2007-12-06 23:00:00,77.067,77.068,76.977,77.017,1121320000.0
2007-12-06 23:30:00,77.043,77.084,76.946,77.031,2016020000.0
2007-12-07 00:00:00,77.052,77.06,76.965,77.035,1550640000.0
2007-12-07 00:30:00,77.082,77.082,76.964,76.979,1562400000.0
2007-12-07 01:00:00,77.025,77.076,76.967,76.981,1483210000.0
2007-12-07 01:30:00,77.01,77.057,76.941,77.054,2235530000.0
2007-12-07 02:00:00,77.065,77.114,77.036,77.049,2361110000.0
2007-12-07 02:30:00,77.077,77.124,77.057,77.068,1805370000.0
2007-12-07 03:00:00,77.077,77.089,76.984,76.987,1563100000.0
2007-12-07 03:30:00,77.016,77.016,76.914,76.922,1502040000.0
2007-12-07 04:00:00,76.963,77.005,76.922,76.941,1657610000.0
2007-12-07 04:30:00,76.954,77.015,76.926,76.949,2091590000.0
2007-12-07 05:00:00,76.975,77.03,76.958,77.014,2505520000.0
2007-12-07 05:30:00,77.017,77.047,76.972,77.009,2578390000.0
2007-12-07 06:00:00,76.995,77.026,76.951,77.004,1820310000.0
2007-12-07 06:30:00,77.009,77.022,76.94,76.941,2574160000.0
2007-12-07 07:00:00,76.974,76.974,76.873,76.909,2242340000.0
2007-12-07 07:30:00,76.95,76.956,76.858,76.939,1741700000.0
2007-12-07 08:00:00,76.962,76.989,76.915,76.962,2383770000.0
2007-12-07 08:30:00,76.987,77.052,76.969,76.999,2780090000.0
2007-12-07 09:00:00,77.024,77.056,76.963,77.001,2007480000.0
2007-12-07 09:30:00,77.034,77.082,76.967,76.976,2210320000.0
2007-12-07 10:00:00,76.976,77.042,76.953,76.968,1921910000.0
2007-12-07 10:30:00,77.014,77.022,76.942,77.016,2250290000.0
2007-12-07 11:00:00,77.027,77.084,76.939,77.043,2238370000.0
2007-12-07 11:30:00,77.054,77.149,77.028,77.107,2512950000.0
2007-12-07 12:00:00,77.119,77.188,77.103,77.176,2260310000.0
2007-12-07 12:30:00,77.185,77.258,77.143,77.258,2273260000.0
2007-12-07 13:00:00,77.271,77.442,77.226,77.368,2220390000.0
2007-12-07 13:30:00,77.402,77.407,77.304,77.338,2625560000.0
2007-12-07 14:00:00,77.379,77.463,77.32,77.386,2193550000.0
2007-12-07 14:30:00,77.431,77.431,77.321,77.343,2447440000.0
2007-12-07 15:00:00,77.348,77.414,77.287,77.353,2517330000.0
2007-12-07 15:30:00,77.391,77.485,77.334,77.414,2739090000.0
2007-12-07 16:00:00,77.437,77.525,77.376,77.491,2745790000.0
2007-12-07 16:30:00,77.491,77.572,77.406,77.437,2394540000.0
2007-12-07 17:00:00,77.432,77.54,77.377,77.377,2740950000.0
2007-12-07 17:30:00,77.392,77.541,77.387,77.454,2469820000.0
2007-12-07 18:00:00,77.441,77.583,77.433,77.546,2380700000.0
2007-12-07 18:30:00,77.554,77.608,77.513,77.548,2942360000.0
2007-12-07 19:00:00,77.549,77.603,77.524,77.573,2359750000.0
2007-12-07 19:30:00,77.588,77.588,77.501,77.501,2302470000.0
2007-12-07 20:00:00,77.55,77.559,77.425,77.483,2350650000.0
2007-12-07 20:30:00,77.492,77.543,77.438,77.536,2006850000.0
2007-12-07 21:00:00,77.544,77.594,77.503,77.524,2164730000.0
2007-12-07 21:30:00,77.55,77.613,77.52,77.591,2259840000.0
2007-12-07 22:00:00,77.603,77.622,77.557,77.589,1940390000.0
2007-12-07 22:30:00,77.61,77.653,77.557,77.639,1340090000.0
2007-12-07 23:00:00,77.638,77.664,77.578,77.6,1071140000.0
2007-12-07 23:30:00,77.633,77.637,77.457,77.459,1905010000.0
2007-12-10 02:00:00,77.453,77.453,77.342,77.355,2574590000.0
2007-12-10 02:30:00,77.376,77.436,77.338,77.34,1895830000.0
2007-12-10 03:00:00,77.352,77.396,77.288,77.329,1983260000.0
2007-12-10 03:30:00,77.357,77.359,77.267,77.332,2083030000.0
2007-12-10 04:00:00,77.353,77.394,77.317,77.328,2114730000.0
2007-12-10 04:30:00,77.351,77.367,77.25,77.284,1633270000.0
2007-12-10 05:00:00,77.299,77.349,77.248,77.306,1621730000.0
2007-12-10 05:30:00,77.331,77.391,77.283,77.357,2024410000.0
2007-12-10 06:00:00,77.372,77.457,77.371,77.439,2566200000.0
2007-12-10 06:30:00,77.455,77.457,77.364,77.394,2556660000.0
2007-12-10 07:00:00,77.394,77.511,77.35,77.43,2371540000.0
2007-12-10 07:30:00,77.469,77.592,77.412,77.523,2592370000.0
2007-12-10 08:00:00,77.496,77.521,77.272,77.376,2797720000.0
2007-12-10 08:30:00,77.394,77.415,77.281,77.408,2513650000.0
2007-12-10 09:00:00,77.413,77.413,77.307,77.329,2999020000.0
2007-12-10 09:30:00,77.351,77.438,77.314,77.424,2246780000.0
2007-12-10 10:00:00,77.442,77.516,77.401,77.435,2388570000.0
2007-12-10 10:30:00,77.431,77.502,77.382,77.482,2679400000.0
2007-12-10 11:00:00,77.474,77.543,77.391,77.405,2457810000.0
2007-12-10 11:30:00,77.431,77.482,77.366,77.366,2689160000.0
2007-12-10 12:00:00,77.366,77.482,77.357,77.444,2718320000.0
2007-12-10 12:30:00,77.464,77.55,77.408,77.458,2673390000.0
2007-12-10 13:00:00,77.45,77.529,77.45,77.529,2726280000.0
2007-12-10 13:30:00,77.552,77.589,77.465,77.547,2262210000.0
2007-12-10 14:00:00,77.574,77.641,77.545,77.575,2796920000.0
2007-12-10 14:30:00,77.569,77.595,77.512,77.549,2260200000.0
2007-12-10 15:00:00,77.56,77.619,77.505,77.559,2317070000.0
2007-12-10 15:30:00,77.59,77.59,77.465,77.472,2699220000.0
2007-12-10 16:00:00,77.513,77.514,77.384,77.474,2535700000.0
2007-12-10 16:30:00,77.493,77.493,77.362,77.451,2520450000.0
2007-12-10 17:00:00,77.458,77.579,77.453,77.462,2433690000.0
2007-12-10 17:30:00,77.46,77.548,77.448,77.461,2251370000.0
2007-12-10 18:00:00,77.477,77.587,77.469,77.521,2253130000.0
2007-12-10 18:30:00,77.545,77.574,77.439,77.456,2115780000.0
2007-12-10 19:00:00,77.495,77.584,77.474,77.495,2809450000.0
2007-12-10 19:30:00,77.52,77.582,77.466,77.502,2778460000.0
2007-12-10 20:00:00,77.532,77.576,77.492,77.504,1867580000.0
2007-12-10 20:30:00,77.521,77.556,77.48,77.507,2380490000.0
2007-12-10 21:00:00,77.541,77.542,77.425,77.506,2710130000.0
2007-12-10 21:30:00,77.519,77.549,77.465,77.507,2499950000.0
2007-12-10 22:00:00,77.512,77.551,77.441,77.525,3048770000.0
2007-12-10 22:30:00,77.547,77.615,77.499,77.52,2703720000.0
2007-12-10 23:00:00,77.566,77.576,77.498,77.517,2119650000.0
2007-12-10 23:30:00,77.552,77.597,77.502,77.527,2124660000.0
2007-12-11 00:00:00,77.524,77.571,77.465,77.477,1871100000.0
2007-12-11 00:30:00,77.501,77.555,77.474,77.51,1458900000.0
2007-12-11 01:00:00,77.545,77.65,77.504,77.64,2029910000.0
2007-12-11 01:30:00,77.663,77.695,77.618,77.623,2537170000.0
2007-12-11 02:00:00,77.643,77.72,77.589,77.637,2786310000.0
2007-12-11 02:30:00,77.664,77.683,77.625,77.664,1974820000.0
2007-12-11 03:00:00,77.691,77.691,77.571,77.628,2147770000.0
2007-12-11 03:30:00,77.675,77.685,77.596,77.643,2340960000.0
2007-12-11 04:00:00,77.684,77.684,77.556,77.573,1915140000.0
2007-12-11 04:30:00,77.627,77.632,77.441,77.474,2161640000.0
2007-12-11 05:00:00,77.49,77.504,77.325,77.376,2699480000.0
2007-12-11 05:30:00,77.411,77.434,77.32,77.328,2259960000.0
2007-12-11 06:00:00,77.365,77.406,77.318,77.345,2115700000.0
2007-12-11 06:30:00,77.362,77.397,77.318,77.368,2582190000.0
2007-12-11 07:00:00,77.362,77.495,77.362,77.406,2783140000.0
2007-12-11 07:30:00,77.458,77.503,77.402,77.419,1565210000.0
2007-12-11 08:00:00,77.435,77.528,77.431,77.491,2343040000.0
2007-12-11 08:30:00,77.488,77.552,77.448,77.518,1725580000.0
2007-12-11 09:00:00,77.554,77.554,77.401,77.41,2273640000.0
2007-12-11 09:30:00,77.454,77.603,77.402,77.513,2264220000.0
2007-12-11 10:00:00,77.543,77.623,77.507,77.579,2477980000.0
2007-12-11 10:30:00,77.596,77.72,77.543,77.62,1940050000.0
2007-12-11 11:00:00,77.606,77.666,77.502,77.601,2363630000.0
2007-12-11 11:30:00,77.581,77.65,77.568,77.617,2092600000.0
2007-12-11 12:00:00,77.665,77.689,77.588,77.67,2193660000.0
2007-12-11 12:30:00,77.682,77.696,77.622,77.665,2228320000.0
2007-12-11 13:00:00,77.684,77.684,77.558,77.58,2846270000.0
2007-12-11 13:30:00,77.607,77.645,77.556,77.59,2289450000.0
2007-12-11 14:00:00,77.61,77.628,77.521,77.552,2796860000.0
2007-12-11 14:30:00,77.578,77.601,77.535,77.595,2284810000.0
2007-12-11 15:00:00,77.616,77.616,77.533,77.555,2390050000.0
2007-12-11 15:30:00,77.571,77.604,77.527,77.568,1588330000.0
2007-12-11 16:00:00,77.575,77.583,77.36,77.401,2438300000.0
2007-12-11 16:30:00,77.434,77.434,77.267,77.301,2310190000.0
2007-12-11 17:00:00,77.293,77.393,77.205,77.26,2063390000.0
2007-12-11 17:30:00,77.252,77.379,77.243,77.294,2457020000.0
2007-12-11 18:00:00,77.312,77.455,77.269,77.454,2598930000.0
2007-12-11 18:30:00,77.466,77.522,77.379,77.449,2737020000.0
2007-12-11 19:00:00,77.463,77.53,77.417,77.509,2960860000.0
2007-12-11 19:30:00,77.502,77.531,77.443,77.476,2306450000.0
2007-12-11 20:00:00,77.491,77.547,77.391,77.543,2365160000.0
2007-12-11 20:30:00,77.552,77.572,77.408,77.461,2511570000.0
2007-12-11 21:00:00,77.472,77.52,76.88,77.01,2736480000.0
2007-12-11 21:30:00,76.973,77.03,76.619,76.781,2677430000.0
2007-12-11 22:00:00,76.761,76.791,76.454,76.583,2419070000.0
2007-12-11 22:30:00,76.616,76.641,76.396,76.483,1755220000.0
2007-12-11 23:00:00,76.502,76.502,76.407,76.468,1495680000.0
2007-12-11 23:30:00,76.486,76.533,76.441,76.461,1984710000.0
2007-12-12 00:00:00,76.47,76.572,76.456,76.509,1837260000.0
2007-12-12 00:30:00,76.544,76.592,76.473,76.538,1602160000.0
2007-12-12 01:00:00,76.571,76.64,76.516,76.607,1926010000.0
2007-12-12 01:30:00,76.643,76.689,76.581,76.654,2277630000.0
2007-12-12 02:00:00,76.702,76.729,76.619,76.692,2525800000.0
2007-12-12 02:30:00,76.751,76.769,76.639,76.688,2153300000.0
2007-12-12 03:00:00,76.737,76.737,76.622,76.733,2144230000.0
2007-12-12 03:30:00,76.76,76.837,76.719,76.808,2470210000.0
2007-12-12 04:00:00,76.815,76.848,76.759,76.778,2031080000.0
2007-12-12 04:30:00,76.806,76.83,76.734,76.751,2801260000.0
2007-12-12 05:00:00,76.788,76.803,76.731,76.761,2464630000.0
2007-12-12 05:30:00,76.802,76.826,76.75,76.776,2083450000.0
2007-12-12 06:00:00,76.815,76.846,76.772,76.806,1904810000.0
2007-12-12 06:30:00,76.825,76.86,76.782,76.819,2524450000.0
2007-12-12 07:00:00,76.812,76.939,76.802,76.922,2579940000.0
2007-12-12 07:30:00,76.947,77.012,76.862,76.986,2177730000.0
2007-12-12 08:00:00,77.021,77.021,76.858,76.895,2755260000.0
2007-12-12 08:30:00,76.9,76.983,76.879,76.973,2348210000.0
2007-12-12 09:00:00,76.974,77.063,76.904,76.915,2160430000.0
2007-12-12 09:30:00,76.941,77.133,76.885,77.077,2266700000.0
2007-12-12 10:00:00,77.102,77.168,77.036,77.05,2441270000.0
2007-12-12 10:30:00,77.076,77.14,77.044,77.092,1965040000.0
2007-12-12 11:00:00,77.11,77.174,77.013,77.018,2421530000.0
2007-12-12 11:30:00,77.044,77.082,76.919,77.018,2015600000.0
2007-12-12 12:00:00,77.036,77.1,76.933,76.958,2314170000.0
2007-12-12 12:30:00,76.981,76.982,76.894,76.936,2258970000.0
2007-12-12 13:00:00,76.983,77.155,76.926,77.088,2529490000.0
2007-12-12 13:30:00,77.107,77.174,77.043,77.058,2232710000.0
2007-12-12 14:00:00,77.053,77.114,76.98,77.075,2773230000.0
2007-12-12 14:30:00,77.095,77.232,77.067,77.196,2300780000.0
2007-12-12 15:00:00,77.206,77.269,77.157,77.222,2536440000.0
2007-12-12 15:30:00,77.216,77.402,77.193,77.296,1774820000.0
2007-12-12 16:00:00,77.309,78.119,77.309,78.079,2461280000.0
2007-12-12 16:30:00,78.085,78.127,77.888,77.964,2360340000.0
2007-12-12 17:00:00,77.963,78.04,77.868,78.006,2168880000.0
2007-12-12 17:30:00,77.998,78.015,77.839,77.868,2562800000.0
2007-12-12 18:00:00,77.881,77.971,77.819,77.854,2665500000.0
2007-12-12 18:30:00,77.871,77.952,77.857,77.915,2774590000.0
2007-12-12 19:00:00,77.933,77.933,77.716,77.745,2944230000.0
2007-12-12 19:30:00,77.755,77.794,77.566,77.615,2583010000.0
2007-12-12 20:00:00,77.626,77.72,77.564,77.694,2637490000.0
2007-12-12 20:30:00,77.715,77.805,77.66,77.767,2558760000.0
2007-12-12 21:00:00,77.771,77.795,77.7,77.747,2871520000.0
2007-12-12 21:30:00,77.734,77.77,77.666,77.666,2754340000.0
2007-12-12 22:00:00,77.661,77.692,77.427,77.517,2465470000.0
2007-12-12 22:30:00,77.548,77.682,77.373,77.621,1791880000.0
2007-12-12 23:00:00,77.634,77.754,77.634,77.72,1332980000.0
2007-12-12 23:30:00,77.725,77.761,77.61,77.687,1815400000.0
2007-12-13 00:00:00,77.728,77.728,77.568,77.607,1818440000.0
2007-12-13 00:30:00,77.642,77.744,77.595,77.709,1467030000.0
2007-12-13 01:00:00,77.733,77.758,77.623,77.667,1994130000.0
2007-12-13 01:30:00,77.706,77.719,77.599,77.614,2256110000.0
2007-12-13 02:00:00,77.618,77.631,77.514,77.536,2610030000.0
2007-12-13 02:30:00,77.564,77.605,77.51,77.563,2068150000.0
2007-12-13 03:00:00,77.56,77.753,77.56,77.645,2102000000.0
2007-12-13 03:30:00,77.659,77.659,77.57,77.571,2335430000.0
2007-12-13 04:00:00,77.608,77.669,77.557,77.625,2010420000.0
2007-12-13 04:30:00,77.662,77.687,77.628,77.646,2131320000.0
2007-12-13 05:00:00,77.665,77.679,77.596,77.609,2630220000.0
2007-12-13 05:30:00,77.626,77.652,77.554,77.567,2609370000.0
2007-12-13 06:00:00,77.585,77.59,77.522,77.574,1814200000.0
2007-12-13 06:30:00,77.595,77.606,77.482,77.489,2782650000.0
2007-12-13 07:00:00,77.502,77.528,77.414,77.445,2449420000.0
2007-12-13 07:30:00,77.494,77.496,77.37,77.444,2085690000.0
2007-12-13 08:00:00,77.473,77.542,77.412,77.517,2713480000.0
2007-12-13 08:30:00,77.56,77.56,77.443,77.474,2305220000.0
2007-12-13 09:00:00,77.469,77.498,77.363,77.411,2345280000.0
2007-12-13 09:30:00,77.441,77.47,77.239,77.298,2196540000.0
2007-12-13 10:00:00,77.316,77.372,77.268,77.297,2459440000.0
2007-12-13 10:30:00,77.335,77.501,77.301,77.489,1876720000.0
2007-12-13 11:00:00,77.499,77.534,77.418,77.428,2232310000.0
2007-12-13 11:30:00,77.444,77.57,77.415,77.487,2064430000.0
2007-12-13 12:00:00,77.5,77.528,77.422,77.448,2315280000.0
2007-12-13 12:30:00,77.464,77.651,77.425,77.618,2330150000.0
2007-12-13 13:00:00,77.629,77.667,77.59,77.59,2791440000.0
2007-12-13 13:30:00,77.622,77.622,77.485,77.531,2053600000.0
2007-12-13 14:00:00,77.565,77.592,77.439,77.462,2597510000.0
2007-12-13 14:30:00,77.457,77.553,77.439,77.537,2302460000.0
2007-12-13 15:00:00,77.548,77.676,77.486,77.618,2502940000.0
2007-12-13 15:30:00,77.639,77.935,77.639,77.783,1748560000.0
2007-12-13 16:00:00,77.804,77.943,77.776,77.928,2426000000.0
2007-12-13 16:30:00,77.964,77.983,77.785,77.804,2142890000.0
2007-12-13 17:00:00,77.803,77.965,77.769,77.873,2160590000.0
2007-12-13 17:30:00,77.891,77.97,77.729,77.747,2582320000.0
2007-12-13 18:00:00,77.738,77.827,77.708,77.746,2675800000.0
2007-12-13 18:30:00,77.743,77.863,77.717,77.819,2807730000.0
2007-12-13 19:00:00,77.843,77.872,77.747,77.788,2998130000.0
2007-12-13 19:30:00,77.773,77.791,77.673,77.743,2493410000.0
2007-12-13 20:00:00,77.764,77.814,77.712,77.778,2572580000.0
2007-12-13 20:30:00,77.809,77.811,77.735,77.767,2518220000.0
2007-12-13 21:00:00,77.804,77.891,77.727,77.877,2918940000.0
2007-12-13 21:30:00,77.891,77.891,77.758,77.845,2586580000.0
2007-12-13 22:00:00,77.854,77.871,77.761,77.856,2096810000.0
2007-12-13 22:30:00,77.869,77.91,77.802,77.83,1673280000.0
2007-12-13 23:00:00,77.864,77.892,77.806,77.811,1065540000.0
2007-12-13 23:30:00,77.805,77.856,77.778,77.81,1718500000.0
2007-12-14 00:00:00,77.803,77.932,77.799,77.861,1621100000.0
2007-12-14 00:30:00,77.873,77.934,77.851,77.858,1395620000.0
2007-12-14 01:00:00,77.88,77.925,77.799,77.858,1940340000.0
2007-12-14 01:30:00,77.888,77.981,77.821,77.879,2434120000.0
2007-12-14 02:00:00,77.896,77.986,77.873,77.942,2663460000.0
2007-12-14 02:30:00,77.98,77.99,77.838,77.888,2280510000.0
2007-12-14 03:00:00,77.917,78.022,77.876,77.963,2055980000.0
2007-12-14 03:30:00,77.989,78.029,77.944,77.998,2586250000.0
2007-12-14 04:00:00,78.013,78.023,77.847,77.891,2117740000.0
2007-12-14 04:30:00,77.905,77.906,77.779,77.827,2622270000.0
2007-12-14 05:00:00,77.845,77.869,77.789,77.797,2803630000.0
2007-12-14 05:30:00,77.832,77.86,77.763,77.769,2623440000.0
2007-12-14 06:00:00,77.803,77.803,77.71,77.761,1904500000.0
2007-12-14 06:30:00,77.792,77.794,77.721,77.764,2835210000.0
2007-12-14 07:00:00,77.792,77.833,77.756,77.786,2638700000.0
2007-12-14 07:30:00,77.813,77.883,77.781,77.814,1709350000.0
2007-12-14 08:00:00,77.83,77.854,77.764,77.824,2383920000.0
2007-12-14 08:30:00,77.85,77.857,77.769,77.814,2076620000.0
2007-12-14 09:00:00,77.851,77.88,77.765,77.856,2284340000.0
2007-12-14 09:30:00,77.872,77.908,77.779,77.8,2267820000.0
2007-12-14 10:00:00,77.81,77.872,77.732,77.798,2399700000.0
2007-12-14 10:30:00,77.836,77.883,77.781,77.857,1946580000.0
2007-12-14 11:00:00,77.87,77.936,77.847,77.858,2401260000.0
2007-12-14 11:30:00,77.912,77.992,77.877,77.944,1889700000.0
2007-12-14 12:00:00,77.962,77.962,77.88,77.932,2415920000.0
2007-12-14 12:30:00,77.943,78.132,77.913,78.042,2293070000.0
2007-12-14 13:00:00,78.05,78.075,77.876,77.983,2630240000.0
2007-12-14 13:30:00,78.006,78.072,77.827,77.867,2221500000.0
2007-12-14 14:00:00,77.852,77.983,77.852,77.923,2683130000.0
2007-12-14 14:30:00,77.937,78.163,77.937,78.132,2357930000.0
2007-12-14 15:00:00,78.123,78.157,78.022,78.088,2472330000.0
2007-12-14 15:30:00,78.12,78.187,77.993,78.013,1732710000.0
2007-12-14 16:00:00,78.023,78.04,77.811,77.871,2437240000.0
2007-12-14 16:30:00,77.877,77.953,77.834,77.865,2288900000.0
2007-12-14 17:00:00,77.892,78.075,77.855,77.91,2117040000.0
2007-12-14 17:30:00,77.9,78.119,77.864,78.094,2546380000.0
2007-12-14 18:00:00,78.089,78.121,78.002,78.019,2614060000.0
2007-12-14 18:30:00,78.028,78.158,78.018,78.078,2738810000.0
2007-12-14 19:00:00,78.079,78.247,78.079,78.147,2662350000.0
2007-12-14 19:30:00,78.165,78.165,78.047,78.096,2604370000.0
2007-12-14 20:00:00,78.09,78.131,78.021,78.119,2560420000.0
2007-12-14 20:30:00,78.134,78.213,78.074,78.095,2443280000.0
2007-12-14 21:00:00,78.135,78.135,78.044,78.071,2753890000.0
2007-12-14 21:30:00,78.103,78.131,78.02,78.077,2586630000.0
2007-12-14 22:00:00,78.071,78.102,78.018,78.035,1534340000.0
2007-12-14 22:30:00,78.063,78.144,78.029,78.064,1494330000.0
2007-12-14 23:00:00,78.114,78.114,77.986,77.996,1518790000.0
2007-12-14 23:30:00,78.028,78.055,77.94,77.966,1624250000.0
2007-12-17 02:00:00,78.08,78.092,77.93,77.958,2636570000.0
2007-12-17 02:30:00,77.973,78.102,77.96,78.079,2257410000.0
2007-12-17 03:00:00,78.109,78.109,77.961,77.962,1899960000.0
2007-12-17 03:30:00,77.991,77.991,77.803,77.863,2199470000.0
2007-12-17 04:00:00,77.879,77.945,77.851,77.913,2131130000.0
2007-12-17 04:30:00,77.92,77.92,77.787,77.823,1612210000.0
2007-12-17 05:00:00,77.831,77.846,77.778,77.78,1659340000.0
2007-12-17 05:30:00,77.802,77.852,77.749,77.818,2392150000.0
2007-12-17 06:00:00,77.82,77.831,77.762,77.797,2669980000.0
2007-12-17 06:30:00,77.817,77.829,77.71,77.767,2958650000.0
2007-12-17 07:00:00,77.772,77.772,77.683,77.734,2607740000.0
2007-12-17 07:30:00,77.744,77.817,77.685,77.817,2596190000.0
2007-12-17 08:00:00,77.827,77.827,77.695,77.732,2549140000.0
2007-12-17 08:30:00,77.743,77.799,77.661,77.697,3100390000.0
2007-12-17 09:00:00,77.711,77.74,77.602,77.627,2886790000.0
2007-12-17 09:30:00,77.654,77.684,77.505,77.541,2588400000.0
2007-12-17 10:00:00,77.529,77.69,77.511,77.598,2399010000.0
2007-12-17 10:30:00,77.614,77.641,77.525,77.592,2074450000.0
2007-12-17 11:00:00,77.591,77.656,77.546,77.584,2304330000.0
2007-12-17 11:30:00,77.559,77.695,77.555,77.635,2393570000.0
2007-12-17 12:00:00,77.658,77.699,77.575,77.642,1691750000.0
2007-12-17 12:30:00,77.657,77.678,77.574,77.603,2515930000.0
2007-12-17 13:00:00,77.603,77.655,77.54,77.57,2334140000.0
2007-12-17 13:30:00,77.565,77.743,77.531,77.686,2803970000.0
2007-12-17 14:00:00,77.683,77.732,77.647,77.647,2241560000.0
2007-12-17 14:30:00,77.665,77.73,77.621,77.632,2878330000.0
2007-12-17 15:00:00,77.672,77.672,77.547,77.599,2248690000.0
2007-12-17 15:30:00,77.58,77.648,77.511,77.556,2374760000.0
2007-12-17 16:00:00,77.588,77.612,77.45,77.48,2099610000.0
2007-12-17 16:30:00,77.477,77.521,77.262,77.288,2413270000.0
2007-12-17 17:00:00,77.281,77.38,77.237,77.3,1927840000.0
2007-12-17 17:30:00,77.313,77.338,77.27,77.303,2472560000.0
2007-12-17 18:00:00,77.306,77.381,77.302,77.353,2281990000.0
2007-12-17 18:30:00,77.352,77.409,77.296,77.355,2286110000.0
2007-12-17 19:00:00,77.35,77.405,77.284,77.346,2385360000.0
2007-12-17 19:30:00,77.365,77.445,77.324,77.442,2618610000.0
2007-12-17 20:00:00,77.459,77.46,77.334,77.426,2094930000.0
2007-12-17 20:30:00,77.437,77.488,77.397,77.412,3068410000.0
2007-12-17 21:00:00,77.413,77.468,77.343,77.384,2949460000.0
2007-12-17 21:30:00,77.407,77.447,77.322,77.326,2139960000.0
2007-12-17 22:00:00,77.345,77.375,77.271,77.271,2649790000.0
2007-12-17 22:30:00,77.284,77.376,77.22,77.236,2999650000.0
2007-12-17 23:00:00,77.262,77.267,77.162,77.219,2810290000.0
2007-12-17 23:30:00,77.252,77.296,77.225,77.267,2066290000.0
2007-12-18 00:00:00,77.29,77.317,77.206,77.229,2599030000.0
2007-12-18 00:30:00,77.255,77.308,77.214,77.254,2173730000.0
2007-12-18 01:00:00,77.281,77.317,77.174,77.199,2218780000.0
2007-12-18 01:30:00,77.233,77.271,77.166,77.222,2745910000.0
2007-12-18 02:00:00,77.242,77.315,77.222,77.291,742120000.0
2007-12-18 02:30:00,77.33,77.362,77.298,77.326,840730000.0
2007-12-18 03:00:00,77.365,77.428,77.301,77.348,759590000.0
2007-12-18 03:30:00,77.355,77.369,77.137,77.244,840430000.0
2007-12-18 04:00:00,77.268,77.316,77.244,77.263,1939790000.0
2007-12-18 04:30:00,77.279,77.387,77.235,77.37,1478740000.0
2007-12-18 05:00:00,77.381,77.553,77.338,77.482,1166110000.0
2007-12-18 05:30:00,77.493,77.55,77.447,77.517,1667690000.0
2007-12-18 06:00:00,77.539,77.539,77.429,77.478,1775850000.0
2007-12-18 06:30:00,77.478,77.545,77.468,77.486,2147620000.0
2007-12-18 07:00:00,77.5,77.51,77.41,77.458,2096530000.0
2007-12-18 07:30:00,77.469,77.561,77.445,77.537,2356310000.0
2007-12-18 08:00:00,77.589,77.589,77.464,77.508,2603160000.0
2007-12-18 08:30:00,77.527,77.527,77.426,77.443,2421570000.0
2007-12-18 09:00:00,77.471,77.543,77.419,77.501,2812730000.0
2007-12-18 09:30:00,77.524,77.545,77.412,77.426,2493870000.0
2007-12-18 10:00:00,77.422,77.589,77.422,77.556,2973630000.0
2007-12-18 10:30:00,77.591,77.605,77.532,77.593,2686120000.0
2007-12-18 11:00:00,77.575,77.7,77.559,77.62,2447430000.0
2007-12-18 11:30:00,77.614,77.64,77.519,77.598,2665280000.0
2007-12-18 12:00:00,77.595,77.66,77.561,77.607,2485370000.0
2007-12-18 12:30:00,77.635,77.692,77.575,77.658,2881070000.0
2007-12-18 13:00:00,77.655,77.694,77.601,77.61,3129810000.0
2007-12-18 13:30:00,77.63,77.63,77.519,77.624,2217450000.0
2007-12-18 14:00:00,77.618,77.709,77.584,77.704,2744210000.0
2007-12-18 14:30:00,77.682,77.746,77.644,77.674,2474090000.0
2007-12-18 15:00:00,77.684,77.743,77.605,77.635,2418920000.0
2007-12-18 15:30:00,77.645,77.732,77.596,77.682,2509130000.0
2007-12-18 16:00:00,77.673,77.733,77.645,77.708,2811070000.0
2007-12-18 16:30:00,77.714,77.714,77.581,77.662,2279180000.0
2007-12-18 17:00:00,77.674,77.762,77.638,77.709,2331450000.0
2007-12-18 17:30:00,77.722,77.74,77.511,77.52,2622130000.0
2007-12-18 18:00:00,77.53,77.629,77.435,77.495,2897640000.0
2007-12-18 18:30:00,77.484,77.53,77.425,77.48,2560690000.0
2007-12-18 19:00:00,77.488,77.545,77.444,77.53,2442470000.0
2007-12-18 19:30:00,77.554,77.588,77.434,77.44,2539990000.0
2007-12-18 20:00:00,77.476,77.605,77.428,77.555,1763670000.0
2007-12-18 20:30:00,77.535,77.616,77.526,77.563,1931120000.0
2007-12-18 21:00:00,77.59,77.612,77.522,77.562,2387000000.0
2007-12-18 21:30:00,77.604,77.645,77.523,77.537,1369720000.0
2007-12-18 22:00:00,77.544,77.614,77.521,77.568,2000760000.0
2007-12-18 22:30:00,77.606,77.693,77.573,77.646,1495780000.0
2007-12-18 23:00:00,77.695,77.735,77.638,77.642,1173860000.0
2007-12-18 23:30:00,77.676,77.695,77.612,77.666,1880220000.0
2007-12-19 00:00:00,77.705,77.705,77.569,77.575,1467470000.0
2007-12-19 00:30:00,77.61,77.696,77.575,77.63,1618400000.0
2007-12-19 01:00:00,77.626,77.683,77.62,77.67,1343480000.0
2007-12-19 01:30:00,77.653,77.698,77.58,77.682,2377420000.0
2007-12-19 02:00:00,77.714,77.725,77.655,77.701,856290000.0
2007-12-19 02:30:00,77.732,77.759,77.632,77.655,866380000.0
2007-12-19 03:00:00,77.686,77.741,77.649,77.694,680580000.0
2007-12-19 03:30:00,77.73,77.741,77.683,77.72,707520000.0
2007-12-19 04:00:00,77.741,77.816,77.702,77.741,1665830000.0
2007-12-19 04:30:00,77.727,77.766,77.653,77.715,1398180000.0
2007-12-19 05:00:00,77.724,77.737,77.678,77.687,1121860000.0
2007-12-19 05:30:00,77.682,77.728,77.657,77.66,1366370000.0
2007-12-19 06:00:00,77.674,77.691,77.628,77.679,1434500000.0
2007-12-19 06:30:00,77.703,77.712,77.627,77.637,1755630000.0
2007-12-19 07:00:00,77.67,77.67,77.547,77.578,1985100000.0
2007-12-19 07:30:00,77.619,77.624,77.527,77.564,2357840000.0
2007-12-19 08:00:00,77.619,77.649,77.548,77.573,2521970000.0
2007-12-19 08:30:00,77.598,77.621,77.504,77.58,2440450000.0
2007-12-19 09:00:00,77.595,77.687,77.542,77.559,2713090000.0
2007-12-19 09:30:00,77.583,77.613,77.47,77.495,2703490000.0
2007-12-19 10:00:00,77.53,77.53,77.439,77.465,2869930000.0
2007-12-19 10:30:00,77.505,77.516,77.284,77.326,2557520000.0
2007-12-19 11:00:00,77.339,77.395,77.186,77.219,2500010000.0
2007-12-19 11:30:00,77.2,77.261,77.144,77.178,2725400000.0
2007-12-19 12:00:00,77.178,77.295,77.173,77.22,2577220000.0
2007-12-19 12:30:00,77.244,77.321,77.209,77.308,2891770000.0
2007-12-19 13:00:00,77.333,77.371,77.269,77.271,3084790000.0
2007-12-19 13:30:00,77.303,77.347,77.216,77.294,2306350000.0
2007-12-19 14:00:00,77.288,77.319,77.183,77.183,2932820000.0
2007-12-19 14:30:00,77.202,77.316,77.119,77.251,2495250000.0
2007-12-19 15:00:00,77.265,77.403,77.265,77.335,2411460000.0
2007-12-19 15:30:00,77.351,77.377,77.302,77.327,2397310000.0
2007-12-19 16:00:00,77.353,77.408,77.284,77.31,2637760000.0
2007-12-19 16:30:00,77.331,77.434,77.27,77.339,2312940000.0
2007-12-19 17:00:00,77.333,77.483,77.333,77.406,2314680000.0
2007-12-19 17:30:00,77.401,77.538,77.391,77.538,2601400000.0
2007-12-19 18:00:00,77.538,77.577,77.384,77.4,2861320000.0
2007-12-19 18:30:00,77.391,77.595,77.391,77.557,2608060000.0
2007-12-19 19:00:00,77.57,77.623,77.486,77.585,2291030000.0
2007-12-19 19:30:00,77.602,77.624,77.502,77.582,2547870000.0
2007-12-19 20:00:00,77.611,77.647,77.542,77.547,1643820000.0
2007-12-19 20:30:00,77.566,77.574,77.427,77.541,2238430000.0
2007-12-19 21:00:00,77.58,77.613,77.503,77.576,2293580000.0
2007-12-19 21:30:00,77.591,77.654,77.544,77.577,1690960000.0
2007-12-19 22:00:00,77.588,77.592,77.465,77.527,2133340000.0
2007-12-19 22:30:00,77.558,77.611,77.52,77.528,1671830000.0
2007-12-19 23:00:00,77.581,77.654,77.526,77.607,1155920000.0
2007-12-19 23:30:00,77.644,77.668,77.569,77.576,1525880000.0
2007-12-20 00:00:00,77.644,77.644,77.502,77.53,1708360000.0
2007-12-20 00:30:00,77.556,77.567,77.498,77.528,1235770000.0
2007-12-20 01:00:00,77.567,77.604,77.491,77.499,1355590000.0
2007-12-20 01:30:00,77.525,77.569,77.458,77.504,1413860000.0
2007-12-20 02:00:00,77.538,77.54,77.474,77.518,764740000.0
2007-12-20 02:30:00,77.541,77.541,77.434,77.526,757440000.0
2007-12-20 03:00:00,77.55,77.572,77.495,77.517,706500000.0
2007-12-20 03:30:00,77.543,77.543,77.472,77.498,627350000.0
2007-12-20 04:00:00,77.516,77.545,77.486,77.491,1740070000.0
2007-12-20 04:30:00,77.522,77.531,77.458,77.514,1123660000.0
2007-12-20 05:00:00,77.517,77.539,77.463,77.538,1043400000.0
2007-12-20 05:30:00,77.534,77.56,77.485,77.539,1166580000.0
2007-12-20 06:00:00,77.55,77.554,77.48,77.484,1518560000.0
2007-12-20 06:30:00,77.533,77.549,77.437,77.437,1576140000.0
2007-12-20 07:00:00,77.47,77.483,77.396,77.441,1868320000.0
2007-12-20 07:30:00,77.407,77.446,77.373,77.415,2426660000.0
2007-12-20 08:00:00,77.418,77.454,77.349,77.364,2595590000.0
2007-12-20 08:30:00,77.38,77.414,77.349,77.393,2346460000.0
2007-12-20 09:00:00,77.392,77.412,77.334,77.379,2848200000.0
2007-12-20 09:30:00,77.429,77.429,77.339,77.379,2247670000.0
2007-12-20 10:00:00,77.409,77.469,77.348,77.369,2837130000.0
2007-12-20 10:30:00,77.398,77.47,77.358,77.425,2645250000.0
2007-12-20 11:00:00,77.424,77.435,77.196,77.238,2301790000.0
2007-12-20 11:30:00,77.23,77.369,77.215,77.268,2620470000.0
2007-12-20 12:00:00,77.276,77.436,77.26,77.418,2451820000.0
2007-12-20 12:30:00,77.404,77.431,77.346,77.423,3067320000.0
2007-12-20 13:00:00,77.413,77.448,77.274,77.316,3122820000.0
2007-12-20 13:30:00,77.348,77.424,77.284,77.422,2071900000.0
2007-12-20 14:00:00,77.435,77.473,77.319,77.341,2753880000.0
2007-12-20 14:30:00,77.368,77.423,77.298,77.345,2660440000.0
2007-12-20 15:00:00,77.358,77.418,77.274,77.376,2241970000.0
2007-12-20 15:30:00,77.341,77.398,77.273,77.364,2458860000.0
2007-12-20 16:00:00,77.365,77.414,77.311,77.344,2690710000.0
2007-12-20 16:30:00,77.374,77.422,77.256,77.302,2305160000.0
2007-12-20 17:00:00,77.269,77.336,77.189,77.234,2298790000.0
2007-12-20 17:30:00,77.198,77.323,77.157,77.195,2636470000.0
2007-12-20 18:00:00,77.221,77.261,77.145,77.261,2869630000.0
2007-12-20 18:30:00,77.256,77.33,77.215,77.328,2531490000.0
2007-12-20 19:00:00,77.308,77.308,77.203,77.269,2475190000.0
2007-12-20 19:30:00,77.306,77.306,77.178,77.249,2765960000.0
2007-12-20 20:00:00,77.255,77.336,77.198,77.265,1879080000.0
2007-12-20 20:30:00,77.286,77.31,77.192,77.302,2168900000.0
2007-12-20 21:00:00,77.296,77.352,77.24,77.342,2317620000.0
2007-12-20 21:30:00,77.336,77.377,77.258,77.347,1666630000.0
2007-12-20 22:00:00,77.377,77.445,77.33,77.412,2247520000.0
2007-12-20 22:30:00,77.447,77.447,77.379,77.397,1479710000.0
2007-12-20 23:00:00,77.434,77.485,77.377,77.411,1171810000.0
2007-12-20 23:30:00,77.438,77.482,77.384,77.437,1686280000.0
2007-12-21 00:00:00,77.468,77.507,77.42,77.458,1507060000.0
2007-12-21 00:30:00,77.463,77.526,77.427,77.498,1566930000.0
2007-12-21 01:00:00,77.525,77.538,77.462,77.478,1492990000.0
2007-12-21 01:30:00,77.504,77.516,77.431,77.455,1855730000.0
2007-12-21 02:00:00,77.488,77.527,77.445,77.503,766550000.0
2007-12-21 02:30:00,77.534,77.534,77.32,77.343,831060000.0
2007-12-21 03:00:00,77.336,77.433,77.333,77.38,800450000.0
2007-12-21 03:30:00,77.42,77.431,77.334,77.378,771070000.0
2007-12-21 04:00:00,77.379,77.503,77.366,77.463,1935300000.0
2007-12-21 04:30:00,77.47,77.487,77.4,77.446,1377300000.0
2007-12-21 05:00:00,77.445,77.508,77.444,77.48,1019790000.0
2007-12-21 05:30:00,77.48,77.555,77.438,77.5,1696200000.0
2007-12-21 06:00:00,77.542,77.545,77.421,77.45,1549130000.0
2007-12-21 06:30:00,77.466,77.515,77.429,77.472,2005880000.0
2007-12-21 07:00:00,77.469,77.5,77.421,77.485,1760000000.0
2007-12-21 07:30:00,77.488,77.514,77.439,77.455,2741800000.0
2007-12-21 08:00:00,77.483,77.486,77.379,77.419,2729230000.0
2007-12-21 08:30:00,77.412,77.439,77.326,77.366,2478000000.0
2007-12-21 09:00:00,77.377,77.492,77.341,77.491,2625820000.0
2007-12-21 09:30:00,77.493,77.625,77.464,77.611,2512820000.0
2007-12-21 10:00:00,77.633,77.633,77.543,77.599,3025140000.0
2007-12-21 10:30:00,77.602,77.674,77.568,77.623,2663230000.0
2007-12-21 11:00:00,77.639,77.679,77.582,77.638,2474390000.0
2007-12-21 11:30:00,77.674,77.724,77.621,77.677,2646490000.0
2007-12-21 12:00:00,77.691,77.745,77.599,77.735,2515060000.0
2007-12-21 12:30:00,77.745,77.783,77.663,77.718,2856010000.0
2007-12-21 13:00:00,77.744,77.818,77.712,77.781,2909230000.0
2007-12-21 13:30:00,77.773,77.802,77.666,77.714,2239490000.0
2007-12-21 14:00:00,77.724,77.864,77.687,77.85,2267060000.0
2007-12-21 14:30:00,77.885,77.939,77.828,77.935,2497020000.0
2007-12-21 15:00:00,77.947,78.01,77.886,77.924,2407720000.0
2007-12-21 15:30:00,77.932,77.993,77.899,77.993,2462290000.0
2007-12-21 16:00:00,77.992,78.08,77.963,78.051,2754430000.0
2007-12-21 16:30:00,78.048,78.131,78.014,78.054,2361380000.0
2007-12-21 17:00:00,78.077,78.235,78.07,78.167,2333530000.0
2007-12-21 17:30:00,78.158,78.303,78.123,78.303,2632480000.0
2007-12-21 18:00:00,78.29,78.352,78.156,78.199,2916550000.0
2007-12-21 18:30:00,78.265,78.265,78.053,78.223,2518190000.0
2007-12-21 19:00:00,78.217,78.409,78.185,78.388,2435320000.0
2007-12-21 19:30:00,78.35,78.418,78.291,78.374,2701370000.0
2007-12-21 20:00:00,78.382,78.456,78.33,78.381,1823330000.0
2007-12-21 20:30:00,78.4,78.43,78.331,78.422,1565590000.0
2007-12-21 21:00:00,78.405,78.442,78.273,78.309,2474120000.0
2007-12-21 21:30:00,78.334,78.395,78.211,78.259,1545890000.0
2007-12-21 22:00:00,78.268,78.392,78.264,78.368,2147540000.0
2007-12-21 22:30:00,78.418,78.533,78.392,78.445,1483080000.0
2007-12-21 23:00:00,78.493,78.51,78.432,78.439,1180560000.0
2007-12-21 23:30:00,78.477,78.487,78.322,78.374,1843900000.0
2007-12-24 02:00:00,78.33,78.424,78.278,78.39,2471070000.0
2007-12-24 02:30:00,78.431,78.518,78.36,78.443,1859430000.0
2007-12-24 03:00:00,78.465,78.515,78.404,78.458,1982060000.0
2007-12-24 03:30:00,78.475,78.514,78.397,78.402,2049710000.0
2007-12-24 04:00:00,78.436,78.448,78.361,78.377,2074850000.0
2007-12-24 04:30:00,78.394,78.437,78.333,78.405,1380230000.0
2007-12-24 05:00:00,78.447,78.487,78.385,78.484,1822610000.0
2007-12-24 05:30:00,78.503,78.504,78.403,78.419,2342960000.0
2007-12-24 06:00:00,78.452,78.484,78.41,78.463,1461540000.0
2007-12-24 06:30:00,78.447,78.447,78.389,78.413,2629600000.0
2007-12-24 07:00:00,78.431,78.439,78.352,78.376,2026330000.0
2007-12-24 07:30:00,78.396,78.439,78.348,78.348,1755920000.0
2007-12-24 08:00:00,78.381,78.461,78.339,78.415,2781210000.0
2007-12-24 08:30:00,78.452,78.461,78.382,78.418,2489780000.0
2007-12-24 09:00:00,78.443,78.54,78.413,78.44,2614750000.0
2007-12-24 09:30:00,78.471,78.55,78.366,78.486,2931600000.0
2007-12-24 10:00:00,78.473,78.522,78.404,78.442,2539300000.0
2007-12-24 10:30:00,78.463,78.501,78.407,78.438,2217340000.0
2007-12-24 11:00:00,78.445,78.53,78.444,78.515,2257630000.0
2007-12-24 11:30:00,78.535,78.547,78.421,78.478,2771780000.0
2007-12-24 12:00:00,78.502,78.541,78.441,78.473,2405660000.0
2007-12-24 12:30:00,78.502,78.567,78.459,78.547,2309740000.0
2007-12-24 13:00:00,78.579,78.579,78.495,78.559,2631530000.0
2007-12-24 13:30:00,78.596,78.614,78.485,78.538,2880820000.0
2007-12-24 14:00:00,78.551,78.596,78.506,78.523,2175090000.0
2007-12-24 14:30:00,78.551,78.591,78.422,78.436,3165050000.0
2007-12-24 15:00:00,78.468,78.535,78.38,78.459,3008280000.0
2007-12-24 15:30:00,78.497,78.612,78.457,78.534,2657690000.0
2007-12-24 16:00:00,78.575,78.668,78.509,78.646,2514460000.0
2007-12-24 16:30:00,78.676,78.697,78.606,78.649,2441690000.0
2007-12-24 17:00:00,78.657,78.742,78.608,78.644,2746860000.0
2007-12-24 17:30:00,78.689,78.714,78.625,78.666,3039950000.0
2007-12-24 18:00:00,78.737,78.788,78.632,78.739,2614320000.0
2007-12-24 18:30:00,78.761,78.788,78.674,78.747,2727360000.0
2007-12-24 19:00:00,78.803,78.854,78.727,78.762,2387570000.0
2007-12-24 19:30:00,78.79,78.901,78.752,78.811,2714820000.0
2007-12-24 20:00:00,78.823,78.865,78.744,78.757,2623940000.0
2007-12-24 20:30:00,78.834,78.839,78.721,78.764,1954720000.0
2007-12-24 21:00:00,78.803,78.808,78.694,78.714,2020050000.0
2007-12-24 21:30:00,78.764,78.785,78.684,78.7,1708050000.0
2007-12-24 22:00:00,78.762,78.775,78.68,78.695,1644160000.0
2007-12-24 22:30:00,78.725,78.787,78.682,78.777,928660000.0
2007-12-24 23:00:00,78.776,78.779,78.674,78.675,1300580000.0
2007-12-24 23:30:00,78.712,78.717,78.636,78.686,1790380000.0
2007-12-25 00:00:00,78.695,78.707,78.595,78.636,605930000.0
2007-12-25 00:30:00,78.646,78.705,78.617,78.697,631060000.0
2007-12-25 01:00:00,78.705,78.707,78.636,78.637,607400000.0
2007-12-25 01:30:00,78.644,78.686,78.566,78.566,627580000.0
2007-12-25 02:00:00,78.576,78.667,78.568,78.61,1214260000.0
2007-12-25 02:30:00,78.616,78.616,78.518,78.59,1217810000.0
2007-12-25 03:00:00,78.597,78.597,78.518,78.53,1198250000.0
2007-12-25 03:30:00,78.526,78.586,78.488,78.499,1171810000.0
2007-12-25 04:00:00,78.506,78.555,78.43,78.438,2542230000.0
2007-12-25 04:30:00,78.485,78.526,78.447,78.448,2092730000.0
2007-12-25 05:00:00,78.497,78.497,78.352,78.407,2396930000.0
2007-12-25 05:30:00,78.424,78.436,78.345,78.381,1899470000.0
2007-12-25 06:00:00,78.39,78.445,78.376,78.419,2492010000.0
2007-12-25 06:30:00,78.457,78.457,78.374,78.391,2253780000.0
2007-12-25 07:00:00,78.527,78.527,78.387,78.428,1833000000.0
2007-12-25 07:30:00,78.448,78.503,78.414,78.475,1806400000.0
2007-12-25 08:00:00,78.503,78.546,78.49,78.517,2627970000.0
2007-12-25 08:30:00,78.526,78.553,78.474,78.479,2216520000.0
2007-12-25 09:00:00,78.534,78.552,78.46,78.498,2501850000.0
2007-12-25 09:30:00,78.531,78.549,78.422,78.435,2627000000.0
2007-12-25 10:00:00,78.473,78.527,78.446,78.518,1019830000.0
2007-12-25 10:30:00,78.527,78.55,78.498,78.528,856860000.0
2007-12-25 11:00:00,78.478,78.517,78.391,78.496,828600000.0
2007-12-25 11:30:00,78.313,78.499,78.311,78.479,1194570000.0
2007-12-25 12:00:00,78.487,78.525,78.461,78.48,1022090000.0
2007-12-25 12:30:00,78.504,78.517,78.465,78.495,1197590000.0
2007-12-25 13:00:00,78.626,78.626,78.408,78.422,1084010000.0
2007-12-25 13:30:00,78.422,78.441,78.39,78.43,1037980000.0
2007-12-25 14:00:00,78.438,78.447,78.418,78.424,865320000.0
2007-12-25 14:30:00,78.425,78.476,78.389,78.469,1049650000.0
2007-12-25 15:00:00,78.606,78.607,78.448,78.458,1095120000.0
2007-12-25 15:30:00,78.466,78.516,78.457,78.482,1135160000.0
2007-12-25 16:00:00,78.461,78.518,78.458,78.498,1170200000.0
2007-12-25 16:30:00,78.507,78.507,78.447,78.481,853160000.0
2007-12-25 17:00:00,78.484,78.487,78.437,78.481,961840000.0
2007-12-25 17:30:00,78.486,78.506,78.435,78.491,1054750000.0
2007-12-25 18:00:00,78.505,78.567,78.411,78.421,1086490000.0
2007-12-25 18:30:00,78.426,78.46,78.412,78.42,1231470000.0
2007-12-25 19:00:00,78.427,78.607,78.417,78.419,1172790000.0
2007-12-25 19:30:00,78.426,78.435,78.415,78.422,1113920000.0
2007-12-25 20:00:00,78.423,78.43,78.407,78.411,1006290000.0
2007-12-25 20:30:00,78.426,78.428,78.412,78.42,954160000.0
2007-12-25 21:00:00,78.422,78.432,78.409,78.42,1083930000.0
2007-12-25 21:30:00,78.422,78.428,78.417,78.419,1078080000.0
2007-12-25 22:00:00,78.426,78.436,78.418,78.42,885870000.0
2007-12-25 22:30:00,78.425,78.438,78.416,78.419,883040000.0
2007-12-25 23:00:00,78.424,78.648,78.417,78.417,660170000.0
2007-12-25 23:30:00,78.426,78.478,78.417,78.472,740740000.0
2007-12-26 00:00:00,78.557,78.588,78.445,78.579,893770000.0
2007-12-26 00:30:00,78.586,78.677,78.47,78.67,803050000.0
2007-12-26 01:00:00,78.707,78.757,78.578,78.61,1243990000.0
2007-12-26 01:30:00,78.646,78.647,78.597,78.598,1119950000.0
2007-12-26 02:00:00,78.517,78.585,78.478,78.48,1209100000.0
2007-12-26 02:30:00,78.467,78.577,78.378,78.52,1199020000.0
2007-12-26 03:00:00,78.517,78.526,78.489,78.509,1222560000.0
2007-12-26 03:30:00,78.516,78.566,78.508,78.55,1187390000.0
2007-12-26 04:00:00,78.585,78.589,78.524,78.528,2469530000.0
2007-12-26 04:30:00,78.543,78.545,78.488,78.517,2422950000.0
2007-12-26 05:00:00,78.507,78.526,78.475,78.486,2299340000.0
2007-12-26 05:30:00,78.495,78.634,78.486,78.621,2696200000.0
2007-12-26 06:00:00,78.633,78.633,78.568,78.568,2129100000.0
2007-12-26 06:30:00,78.588,78.588,78.541,78.559,1759360000.0
2007-12-26 07:00:00,78.574,78.586,78.522,78.56,1784240000.0
2007-12-26 07:30:00,78.566,78.59,78.53,78.585,2318040000.0
2007-12-26 08:00:00,78.564,78.62,78.554,78.564,2422980000.0
2007-12-26 08:30:00,78.57,78.63,78.541,78.572,2040360000.0
2007-12-26 09:00:00,78.587,78.636,78.551,78.579,2244270000.0
2007-12-26 09:30:00,78.579,78.615,78.572,78.584,1964930000.0
2007-12-26 10:00:00,78.594,78.624,78.58,78.6,1270850000.0
2007-12-26 10:30:00,78.627,78.698,78.615,78.688,2079070000.0
2007-12-26 11:00:00,78.676,78.717,78.647,78.675,1652110000.0
2007-12-26 11:30:00,78.703,78.727,78.647,78.68,2238330000.0
2007-12-26 12:00:00,78.676,78.683,78.601,78.601,2045100000.0
2007-12-26 12:30:00,78.604,78.632,78.544,78.549,2355050000.0
2007-12-26 13:00:00,78.649,78.649,78.483,78.532,2195190000.0
2007-12-26 13:30:00,78.514,78.563,78.494,78.509,2061460000.0
2007-12-26 14:00:00,78.548,78.554,78.485,78.52,2117850000.0
2007-12-26 14:30:00,78.525,78.573,78.508,78.536,2029910000.0
2007-12-26 15:00:00,78.549,78.566,78.41,78.525,2858720000.0
2007-12-26 15:30:00,78.545,78.545,78.443,78.49,3146660000.0
2007-12-26 16:00:00,78.488,78.563,78.44,78.504,2747970000.0
2007-12-26 16:30:00,78.524,78.628,78.46,78.599,2172380000.0
2007-12-26 17:00:00,78.61,78.628,78.475,78.49,2615770000.0
2007-12-26 17:30:00,78.518,78.549,78.479,78.533,2225410000.0
2007-12-26 18:00:00,78.563,78.571,78.451,78.451,2748700000.0
2007-12-26 18:30:00,78.473,78.533,78.431,78.443,2673690000.0
2007-12-26 19:00:00,78.452,78.594,78.452,78.542,2515150000.0
2007-12-26 19:30:00,78.564,78.589,78.486,78.567,3091980000.0
2007-12-26 20:00:00,78.581,78.587,78.533,78.538,1968190000.0
2007-12-26 20:30:00,78.565,78.583,78.497,78.573,1632370000.0
2007-12-26 21:00:00,78.59,78.608,78.563,78.573,2002280000.0
2007-12-26 21:30:00,78.573,78.69,78.565,78.631,1427000000.0
2007-12-26 22:00:00,78.634,78.647,78.527,78.543,1167160000.0
2007-12-26 22:30:00,78.599,78.679,78.527,78.607,1365890000.0
2007-12-26 23:00:00,78.62,78.692,78.57,78.58,1303130000.0
2007-12-26 23:30:00,78.641,78.66,78.528,78.581,1836050000.0
2007-12-27 00:00:00,78.621,78.636,78.531,78.57,1507390000.0
2007-12-27 00:30:00,78.597,78.638,78.565,78.584,1118970000.0
2007-12-27 01:00:00,78.614,78.636,78.539,78.549,1312000000.0
2007-12-27 01:30:00,78.586,78.608,78.525,78.587,1654010000.0
2007-12-27 02:00:00,78.608,78.658,78.56,78.646,1210210000.0
2007-12-27 02:30:00,78.667,78.725,78.634,78.682,1264320000.0
2007-12-27 03:00:00,78.684,78.704,78.634,78.651,1192570000.0
2007-12-27 03:30:00,78.667,78.695,78.628,78.692,1212700000.0
2007-12-27 04:00:00,78.713,78.76,78.627,78.708,2948200000.0
2007-12-27 04:30:00,78.684,78.708,78.623,78.705,2698960000.0
2007-12-27 05:00:00,78.673,78.717,78.623,78.645,2326350000.0
2007-12-27 05:30:00,78.665,78.701,78.628,78.696,1903290000.0
2007-12-27 06:00:00,78.67,78.711,78.554,78.562,2679480000.0
2007-12-27 06:30:00,78.602,78.659,78.54,78.61,2445080000.0
2007-12-27 07:00:00,78.635,78.705,78.592,78.617,2694760000.0
2007-12-27 07:30:00,78.627,78.702,78.555,78.633,2773240000.0
2007-12-27 08:00:00,78.638,78.688,78.587,78.607,2793550000.0
2007-12-27 08:30:00,78.631,78.668,78.547,78.561,2688270000.0
2007-12-27 09:00:00,78.596,78.717,78.554,78.617,2599470000.0
2007-12-27 09:30:00,78.645,78.719,78.616,78.664,2642600000.0
2007-12-27 10:00:00,78.717,78.767,78.613,78.662,2437430000.0
2007-12-27 10:30:00,78.718,78.79,78.626,78.726,2444670000.0
2007-12-27 11:00:00,78.665,78.765,78.612,78.683,2488320000.0
2007-12-27 11:30:00,78.719,78.765,78.647,78.749,2869700000.0
2007-12-27 12:00:00,78.729,78.797,78.685,78.775,2905890000.0
2007-12-27 12:30:00,78.753,78.796,78.68,78.791,2890720000.0
2007-12-27 13:00:00,78.745,78.83,78.715,78.804,2597110000.0
2007-12-27 13:30:00,78.808,78.878,78.758,78.863,2597510000.0
2007-12-27 14:00:00,78.847,78.978,78.718,78.871,2823630000.0
2007-12-27 14:30:00,78.885,78.977,78.838,78.893,2777400000.0
2007-12-27 15:00:00,78.912,78.993,78.819,78.934,2717180000.0
2007-12-27 15:30:00,78.876,78.913,78.55,78.64,3275590000.0
2007-12-27 16:00:00,78.569,78.795,78.497,78.752,2934690000.0
2007-12-27 16:30:00,78.745,78.788,78.676,78.718,2443650000.0
2007-12-27 17:00:00,78.744,78.801,78.692,78.775,2831670000.0
2007-12-27 17:30:00,78.711,78.756,78.601,78.664,3210390000.0
2007-12-27 18:00:00,78.67,78.733,78.476,78.58,2962020000.0
2007-12-27 18:30:00,78.614,78.64,78.51,78.64,2529710000.0
2007-12-27 19:00:00,78.624,78.721,78.497,78.497,2861030000.0
2007-12-27 19:30:00,78.483,78.532,78.293,78.302,3218990000.0
2007-12-27 20:00:00,78.337,78.419,78.292,78.392,2346770000.0
2007-12-27 20:30:00,78.36,78.476,78.301,78.451,1784120000.0
2007-12-27 21:00:00,78.452,78.491,78.357,78.423,2799120000.0
2007-12-27 21:30:00,78.4,78.448,78.377,78.425,1799220000.0
2007-12-27 22:00:00,78.426,78.434,78.335,78.34,1645060000.0
2007-12-27 22:30:00,78.365,78.421,78.319,78.345,1670620000.0
2007-12-27 23:00:00,78.379,78.416,78.336,78.347,1351700000.0
2007-12-27 23:30:00,78.395,78.433,78.316,78.377,2078290000.0
2007-12-28 00:00:00,78.411,78.431,78.319,78.345,1252850000.0
2007-12-28 00:30:00,78.386,78.482,78.355,78.429,1260120000.0
2007-12-28 01:00:00,78.461,78.464,78.405,78.421,1273040000.0
2007-12-28 01:30:00,78.438,78.498,78.396,78.479,1660540000.0
2007-12-28 02:00:00,78.497,78.497,78.414,78.464,1113650000.0
2007-12-28 02:30:00,78.502,78.642,78.48,78.63,1488980000.0
2007-12-28 03:00:00,78.647,78.664,78.534,78.567,1318360000.0
2007-12-28 03:30:00,78.595,78.617,78.374,78.374,1342030000.0
2007-12-28 04:00:00,78.373,78.447,78.191,78.215,2820750000.0
2007-12-28 04:30:00,78.245,78.318,78.19,78.231,3208950000.0
2007-12-28 05:00:00,78.271,78.348,78.222,78.228,2518620000.0
2007-12-28 05:30:00,78.271,78.318,78.209,78.282,2422740000.0
2007-12-28 06:00:00,78.257,78.339,78.226,78.303,2420200000.0
2007-12-28 06:30:00,78.268,78.289,78.167,78.171,2264060000.0
2007-12-28 07:00:00,78.184,78.259,78.033,78.033,2786450000.0
2007-12-28 07:30:00,78.043,78.125,77.886,78.014,3115910000.0
2007-12-28 08:00:00,78.003,78.042,77.874,77.998,3063440000.0
2007-12-28 08:30:00,77.966,78.103,77.924,78.099,2863440000.0
2007-12-28 09:00:00,78.111,78.243,78.028,78.167,2599010000.0
2007-12-28 09:30:00,78.135,78.172,77.972,78.134,3008750000.0
2007-12-28 10:00:00,78.13,78.169,78.007,78.169,2430020000.0
2007-12-28 10:30:00,78.14,78.294,78.084,78.26,2396960000.0
2007-12-28 11:00:00,78.197,78.365,78.173,78.308,2398080000.0
2007-12-28 11:30:00,78.308,78.319,78.165,78.277,2732010000.0
2007-12-28 12:00:00,78.244,78.302,78.131,78.174,2868450000.0
2007-12-28 12:30:00,78.199,78.246,77.9,78.084,3167310000.0
2007-12-28 13:00:00,78.112,78.133,77.95,77.998,2570500000.0
2007-12-28 13:30:00,77.991,78.091,77.865,77.998,2686440000.0
2007-12-28 14:00:00,78.04,78.154,77.944,78.058,2889040000.0
2007-12-28 14:30:00,78.096,78.193,78.053,78.107,2747950000.0
2007-12-28 15:00:00,78.16,78.233,78.075,78.182,2812670000.0
2007-12-28 15:30:00,78.172,78.283,78.127,78.187,3262310000.0
2007-12-28 16:00:00,78.171,78.238,78.109,78.212,2795640000.0
2007-12-28 16:30:00,78.195,78.298,78.131,78.202,2408850000.0
2007-12-28 17:00:00,78.257,78.257,78.012,78.115,2794580000.0
2007-12-28 17:30:00,78.092,78.195,78.028,78.131,3163590000.0
2007-12-28 18:00:00,78.122,78.261,78.089,78.148,3036140000.0
2007-12-28 18:30:00,78.092,78.196,77.988,77.998,2605490000.0
2007-12-28 19:00:00,78.051,78.069,77.922,77.989,2791440000.0
2007-12-28 19:30:00,78.027,78.044,77.87,77.899,3321360000.0
2007-12-28 20:00:00,77.892,78.035,77.884,78.026,1996580000.0
2007-12-28 20:30:00,77.987,78.107,77.891,78.06,1862760000.0
2007-12-28 21:00:00,78.086,78.099,77.938,78.017,2634900000.0
2007-12-28 21:30:00,78.002,78.048,77.952,78.003,1711440000.0
2007-12-28 22:00:00,77.962,78.013,77.855,77.928,1697440000.0
2007-12-28 22:30:00,77.964,77.965,77.84,77.843,1419230000.0
2007-12-28 23:00:00,77.874,77.879,77.715,77.748,1490520000.0
2007-12-28 23:30:00,77.782,77.782,77.551,77.551,2209730000.0
2007-12-31 02:00:00,77.625,77.656,77.57,77.599,2085940000.0
2007-12-31 02:30:00,77.627,77.686,77.6,77.621,1477660000.0
2007-12-31 03:00:00,77.65,77.65,77.428,77.458,1873600000.0
2007-12-31 03:30:00,77.493,77.546,77.458,77.489,1921740000.0
2007-12-31 04:00:00,77.514,77.574,77.427,77.55,2284940000.0
2007-12-31 04:30:00,77.581,77.581,77.465,77.482,1567390000.0
2007-12-31 05:00:00,77.478,77.553,77.473,77.499,1687260000.0
2007-12-31 05:30:00,77.545,77.642,77.493,77.599,1957090000.0
2007-12-31 06:00:00,77.62,77.63,77.536,77.543,1722000000.0
2007-12-31 06:30:00,77.538,77.711,77.533,77.663,2773110000.0
2007-12-31 07:00:00,77.703,77.724,77.657,77.675,1803950000.0
2007-12-31 07:30:00,77.696,77.806,77.667,77.803,2133580000.0
2007-12-31 08:00:00,77.802,77.823,77.734,77.776,3231160000.0
2007-12-31 08:30:00,77.803,77.863,77.761,77.837,2935270000.0
2007-12-31 09:00:00,77.87,77.876,77.802,77.864,2613190000.0
2007-12-31 09:30:00,77.895,77.899,77.773,77.811,3022370000.0
2007-12-31 10:00:00,77.848,77.928,77.817,77.914,3197950000.0
2007-12-31 10:30:00,77.966,77.966,77.777,77.905,2661370000.0
2007-12-31 11:00:00,77.926,77.935,77.859,77.908,2422600000.0
2007-12-31 11:30:00,77.922,77.938,77.785,77.801,2984560000.0
2007-12-31 12:00:00,77.833,77.911,77.71,77.853,3239540000.0
2007-12-31 12:30:00,77.875,77.938,77.794,77.864,2785360000.0
2007-12-31 13:00:00,77.881,77.981,77.819,77.94,2711950000.0
2007-12-31 13:30:00,77.976,78.012,77.884,77.961,2725990000.0
2007-12-31 14:00:00,77.985,77.985,77.859,77.863,2644700000.0
2007-12-31 14:30:00,77.885,77.973,77.738,77.759,2779220000.0
2007-12-31 15:00:00,77.758,77.891,77.707,77.731,3096470000.0
2007-12-31 15:30:00,77.756,77.887,77.661,77.788,2932750000.0
2007-12-31 16:00:00,77.779,77.796,77.578,77.624,3026280000.0
2007-12-31 16:30:00,77.658,77.658,77.479,77.481,2498110000.0
2007-12-31 17:00:00,77.497,77.678,77.497,77.572,2505210000.0
2007-12-31 17:30:00,77.572,77.612,77.481,77.531,2381120000.0
2007-12-31 18:00:00,77.542,77.718,77.519,77.686,3027010000.0
2007-12-31 18:30:00,77.721,77.794,77.583,77.659,2633930000.0
2007-12-31 19:00:00,77.661,77.704,77.614,77.647,2893850000.0
2007-12-31 19:30:00,77.651,77.775,77.64,77.65,3043170000.0
2007-12-31 20:00:00,77.655,77.721,77.613,77.626,3035250000.0
2007-12-31 20:30:00,77.651,77.652,77.52,77.542,2829200000.0
2007-12-31 21:00:00,77.605,77.616,77.487,77.499,2523360000.0
2007-12-31 21:30:00,77.494,77.537,77.274,77.314,2750690000.0
2007-12-31 22:00:00,77.344,77.494,77.302,77.448,2749450000.0
2007-12-31 22:30:00,77.495,77.497,77.282,77.282,2923260000.0
2007-12-31 23:00:00,77.27,77.43,77.208,77.331,3121040000.0
2007-12-31 23:30:00,77.356,77.535,77.321,77.47,2958530000.0
2008-01-01 00:00:00,77.549,77.606,77.428,77.429,1124370000.0
2008-01-01 00:30:00,77.433,77.438,77.428,77.431,1106400000.0
2008-01-01 01:00:00,77.434,77.437,77.428,77.431,1115100000.0
2008-01-01 01:30:00,77.433,77.438,77.428,77.431,1150220000.0
2008-01-01 02:00:00,77.432,77.679,77.426,77.482,1188270000.0
2008-01-01 02:30:00,77.483,77.497,77.47,77.477,1130960000.0
2008-01-01 03:00:00,77.483,77.489,77.469,77.476,1157560000.0
2008-01-01 03:30:00,77.484,77.491,77.468,77.478,1273650000.0
2008-01-01 04:00:00,77.483,77.677,77.47,77.482,1210850000.0
2008-01-01 04:30:00,77.484,77.487,77.475,77.479,853010000.0
2008-01-01 05:00:00,77.487,77.488,77.476,77.481,739640000.0
2008-01-01 05:30:00,77.485,77.539,77.475,77.537,882860000.0
2008-01-01 06:00:00,77.668,77.687,77.469,77.477,120190000.0
2008-01-01 06:30:00,77.486,77.488,77.47,77.479,135560000.0
2008-01-01 07:00:00,77.525,77.677,77.47,77.48,135070000.0
2008-01-01 07:30:00,77.483,77.49,77.474,77.478,333670000.0
2008-01-01 08:00:00,77.563,77.563,77.47,77.477,881470000.0
2008-01-01 08:30:00,77.487,77.49,77.407,77.417,1050730000.0
2008-01-01 09:00:00,77.463,77.617,77.408,77.42,833690000.0
2008-01-01 09:30:00,77.426,77.429,77.411,77.412,1022170000.0
2008-01-01 10:00:00,77.416,77.457,77.41,77.451,782150000.0
2008-01-01 10:30:00,77.455,77.457,77.415,77.45,585500000.0
2008-01-01 11:00:00,77.616,77.616,77.417,77.417,627640000.0
2008-01-01 11:30:00,77.426,77.428,77.416,77.42,776980000.0
2008-01-01 12:00:00,77.427,77.457,77.416,77.421,708570000.0
2008-01-01 12:30:00,77.426,77.458,77.416,77.419,815350000.0
2008-01-01 13:00:00,77.466,77.615,77.419,77.42,760380000.0
2008-01-01 13:30:00,77.425,77.458,77.411,77.449,1039210000.0
2008-01-01 14:00:00,77.456,77.457,77.417,77.449,670730000.0
2008-01-01 14:30:00,77.455,77.459,77.417,77.451,597160000.0
2008-01-01 15:00:00,77.616,77.619,77.418,77.421,794890000.0
2008-01-01 15:30:00,77.428,77.457,77.418,77.45,619200000.0
2008-01-01 16:00:00,77.457,77.457,77.418,77.42,838760000.0
2008-01-01 16:30:00,77.426,77.43,77.417,77.421,772000000.0
2008-01-01 17:00:00,77.427,77.518,77.42,77.477,1023500000.0
2008-01-01 17:30:00,77.485,77.487,77.481,77.481,104800000.0
2008-01-01 19:00:00,77.616,77.618,77.417,77.417,870730000.0
2008-01-01 19:30:00,77.428,77.428,77.18,77.239,1149010000.0
2008-01-01 20:00:00,77.257,77.489,77.214,77.438,1623250000.0
2008-01-01 20:30:00,77.384,77.461,77.288,77.417,1412170000.0
2008-01-01 21:00:00,77.445,77.507,77.345,77.396,2371750000.0
2008-01-01 21:30:00,77.497,77.519,77.359,77.385,897420000.0
2008-01-01 22:00:00,77.445,77.457,77.435,77.441,838770000.0
2008-01-01 22:30:00,77.447,77.467,77.438,77.461,699350000.0
2008-01-01 23:00:00,77.485,77.567,77.46,77.5,690160000.0
2008-01-01 23:30:00,77.465,77.529,77.459,77.51,791580000.0
2008-01-02 00:00:00,77.47,77.579,77.429,77.576,1538370000.0
2008-01-02 00:30:00,77.606,77.863,77.588,77.679,1538230000.0
2008-01-02 01:00:00,77.704,77.747,77.671,77.692,1989630000.0
2008-01-02 01:30:00,77.7,77.723,77.561,77.586,1592960000.0
2008-01-02 02:00:00,77.633,77.633,77.52,77.555,2558680000.0
2008-01-02 02:30:00,77.59,77.59,77.497,77.553,1934980000.0
2008-01-02 03:00:00,77.592,77.603,77.498,77.544,2312060000.0
2008-01-02 03:30:00,77.574,77.621,77.531,77.565,2103400000.0
2008-01-02 04:00:00,77.614,77.614,77.528,77.535,2159930000.0
2008-01-02 04:30:00,77.574,77.601,77.496,77.577,1908740000.0
2008-01-02 05:00:00,77.551,77.599,77.511,77.54,2182540000.0
2008-01-02 05:30:00,77.535,77.588,77.494,77.557,1926060000.0
2008-01-02 06:00:00,77.557,77.558,77.475,77.48,369490000.0
2008-01-02 06:30:00,77.517,77.56,77.464,77.5,356490000.0
2008-01-02 07:00:00,77.536,77.554,77.459,77.502,317040000.0
2008-01-02 07:30:00,77.497,77.542,77.267,77.368,1379450000.0
2008-01-02 08:00:00,77.399,77.457,77.329,77.389,2565920000.0
2008-01-02 08:30:00,77.424,77.452,77.361,77.424,2981380000.0
2008-01-02 09:00:00,77.433,77.523,77.384,77.461,2499030000.0
2008-01-02 09:30:00,77.473,77.553,77.425,77.553,2689150000.0
2008-01-02 10:00:00,77.545,77.666,77.437,77.54,2426090000.0
2008-01-02 10:30:00,77.544,77.573,77.397,77.445,1736800000.0
2008-01-02 11:00:00,77.462,77.611,77.391,77.444,2092460000.0
2008-01-02 11:30:00,77.497,77.524,77.432,77.482,2056850000.0
2008-01-02 12:00:00,77.514,77.609,77.46,77.535,2203750000.0
2008-01-02 12:30:00,77.57,77.582,77.468,77.539,2173820000.0
2008-01-02 13:00:00,77.491,77.628,77.473,77.505,2464520000.0
2008-01-02 13:30:00,77.542,77.562,77.346,77.356,2397310000.0
2008-01-02 14:00:00,77.41,77.499,77.335,77.472,2291100000.0
2008-01-02 14:30:00,77.497,77.513,77.37,77.39,1971310000.0
2008-01-02 15:00:00,77.393,77.517,77.334,77.408,2337160000.0
2008-01-02 15:30:00,77.44,77.57,77.41,77.57,1966600000.0
2008-01-02 16:00:00,77.559,77.584,77.178,77.222,2294570000.0
2008-01-02 16:30:00,77.254,77.254,77.079,77.144,2376030000.0
2008-01-02 17:00:00,77.091,77.135,76.762,76.885,2705060000.0
2008-01-02 17:30:00,76.87,76.87,76.132,76.29,2716030000.0
2008-01-02 18:00:00,76.287,76.354,76.138,76.315,2275550000.0
2008-01-02 18:30:00,76.314,76.36,76.216,76.252,2399860000.0
2008-01-02 19:00:00,76.264,76.287,75.975,76.055,2718670000.0
2008-01-02 19:30:00,76.074,76.083,75.978,75.991,2864030000.0
2008-01-02 20:00:00,76.005,76.079,75.897,76.008,2624210000.0
2008-01-02 20:30:00,76.005,76.111,75.964,76.035,2296770000.0
2008-01-02 21:00:00,76.023,76.218,75.973,76.185,2774130000.0
2008-01-02 21:30:00,76.175,76.209,76.052,76.088,2624600000.0
2008-01-02 22:00:00,76.054,76.085,75.98,75.993,2052890000.0
2008-01-02 22:30:00,76.014,76.075,75.967,76.057,1624610000.0
2008-01-02 23:00:00,76.069,76.19,76.059,76.13,1297390000.0
2008-01-02 23:30:00,76.162,76.205,76.12,76.196,1885750000.0
2008-01-03 00:00:00,76.238,76.241,76.171,76.205,1600380000.0
2008-01-03 00:30:00,76.233,76.276,76.162,76.246,1223290000.0
2008-01-03 01:00:00,76.276,76.308,76.156,76.159,1647520000.0
2008-01-03 01:30:00,76.193,76.193,75.84,75.879,2294790000.0
2008-01-03 02:00:00,75.881,75.967,75.843,75.943,2474340000.0
2008-01-03 02:30:00,75.937,76.117,75.904,76.042,2163480000.0
2008-01-03 03:00:00,76.071,76.098,76.0,76.021,2555600000.0
2008-01-03 03:30:00,76.059,76.133,76.011,76.113,2695570000.0
2008-01-03 04:00:00,76.14,76.179,76.058,76.14,3023190000.0
2008-01-03 04:30:00,76.147,76.213,76.102,76.186,2118510000.0
2008-01-03 05:00:00,76.204,76.251,76.151,76.188,2217250000.0
2008-01-03 05:30:00,76.215,76.29,76.171,76.272,2218630000.0
2008-01-03 06:00:00,76.207,76.301,76.202,76.291,402930000.0
2008-01-03 06:30:00,76.295,76.353,76.265,76.316,346460000.0
2008-01-03 07:00:00,76.319,76.377,76.276,76.325,405870000.0
2008-01-03 07:30:00,76.334,76.357,76.276,76.302,1323260000.0
2008-01-03 08:00:00,76.32,76.352,76.245,76.245,2354610000.0
2008-01-03 08:30:00,76.275,76.364,76.244,76.335,2783490000.0
2008-01-03 09:00:00,76.327,76.369,76.267,76.282,2416290000.0
2008-01-03 09:30:00,76.309,76.309,76.207,76.271,2708030000.0
2008-01-03 10:00:00,76.279,76.423,76.244,76.354,2435230000.0
2008-01-03 10:30:00,76.353,76.417,76.273,76.282,1730830000.0
2008-01-03 11:00:00,76.302,76.312,76.196,76.212,2099050000.0
2008-01-03 11:30:00,76.217,76.303,75.968,76.072,2389920000.0
2008-01-03 12:00:00,76.049,76.133,75.724,75.724,2215930000.0
2008-01-03 12:30:00,75.721,75.86,75.599,75.61,2409340000.0
2008-01-03 13:00:00,75.586,75.646,75.429,75.642,2458590000.0
2008-01-03 13:30:00,75.656,75.74,75.518,75.52,2466980000.0
2008-01-03 14:00:00,75.54,75.673,75.456,75.644,2277640000.0
2008-01-03 14:30:00,75.652,75.902,75.563,75.81,2008950000.0
2008-01-03 15:00:00,75.801,76.256,75.793,76.103,2499260000.0
2008-01-03 15:30:00,76.111,76.305,76.056,76.13,2107730000.0
2008-01-03 16:00:00,76.143,76.209,76.101,76.177,2399130000.0
2008-01-03 16:30:00,76.171,76.291,76.067,76.067,2282570000.0
2008-01-03 17:00:00,76.076,76.356,76.072,76.285,2623650000.0
2008-01-03 17:30:00,76.289,76.344,76.161,76.198,2677760000.0
2008-01-03 18:00:00,76.208,76.298,76.164,76.212,2254860000.0
2008-01-03 18:30:00,76.241,76.363,76.194,76.284,2359760000.0
2008-01-03 19:00:00,76.291,76.354,76.262,76.32,2594050000.0
2008-01-03 19:30:00,76.328,76.407,76.268,76.303,2927750000.0
2008-01-03 20:00:00,76.318,76.336,76.107,76.202,2455160000.0
2008-01-03 20:30:00,76.191,76.237,76.122,76.146,1978840000.0
2008-01-03 21:00:00,76.178,76.191,76.092,76.177,2623500000.0
2008-01-03 21:30:00,76.19,76.19,76.1,76.117,2278670000.0
2008-01-03 22:00:00,76.113,76.131,75.972,75.98,2398990000.0
2008-01-03 22:30:00,76.016,76.104,75.962,76.064,1657440000.0
2008-01-03 23:00:00,76.106,76.246,76.086,76.156,1602580000.0
2008-01-03 23:30:00,76.149,76.2,76.05,76.139,2208670000.0
2008-01-04 00:00:00,76.167,76.268,76.101,76.257,1840410000.0
2008-01-04 00:30:00,76.296,76.354,76.259,76.264,1743710000.0
2008-01-04 01:00:00,76.31,76.347,76.209,76.302,2107200000.0
2008-01-04 01:30:00,76.334,76.348,76.266,76.281,1971930000.0
2008-01-04 02:00:00,76.314,76.364,76.031,76.17,2673550000.0
2008-01-04 02:30:00,76.185,76.23,76.082,76.18,2152990000.0
2008-01-04 03:00:00,76.201,76.253,76.042,76.062,2596930000.0
2008-01-04 03:30:00,76.099,76.1,75.812,75.905,2565190000.0
2008-01-04 04:00:00,75.938,75.992,75.875,75.943,2928590000.0
2008-01-04 04:30:00,75.962,76.071,75.909,76.056,2457640000.0
2008-01-04 05:00:00,76.06,76.097,76.012,76.069,2203920000.0
2008-01-04 05:30:00,76.094,76.105,76.023,76.058,2022450000.0
2008-01-04 06:00:00,76.061,76.106,76.005,76.103,369250000.0
2008-01-04 06:30:00,76.113,76.212,76.061,76.212,370650000.0
2008-01-04 07:00:00,76.211,76.319,76.211,76.25,390880000.0
2008-01-04 07:30:00,76.274,76.344,76.243,76.275,1388870000.0
2008-01-04 08:00:00,76.287,76.311,76.232,76.267,2508780000.0
2008-01-04 08:30:00,76.262,76.269,76.078,76.107,2972710000.0
2008-01-04 09:00:00,76.129,76.133,76.002,76.002,2532930000.0
2008-01-04 09:30:00,76.028,76.184,75.987,76.176,2759840000.0
2008-01-04 10:00:00,76.169,76.339,76.125,76.233,2439470000.0
2008-01-04 10:30:00,76.203,76.26,76.181,76.235,1550070000.0
2008-01-04 11:00:00,76.233,76.246,76.136,76.239,2141450000.0
2008-01-04 11:30:00,76.241,76.334,76.213,76.273,2306350000.0
2008-01-04 12:00:00,76.294,76.39,76.264,76.31,2218240000.0
2008-01-04 12:30:00,76.328,76.423,76.311,76.327,2116970000.0
2008-01-04 13:00:00,76.334,76.37,76.287,76.321,2520240000.0
2008-01-04 13:30:00,76.343,76.37,76.234,76.327,2459050000.0
2008-01-04 14:00:00,76.353,76.373,76.278,76.315,2107900000.0
2008-01-04 14:30:00,76.312,76.399,76.268,76.289,1724900000.0
2008-01-04 15:00:00,76.305,76.305,76.119,76.196,2460030000.0
2008-01-04 15:30:00,76.164,76.165,75.525,75.639,2136950000.0
2008-01-04 16:00:00,75.65,75.669,75.331,75.484,2392540000.0
2008-01-04 16:30:00,75.522,75.634,75.414,75.588,2325130000.0
2008-01-04 17:00:00,75.607,75.698,75.473,75.498,2619190000.0
2008-01-04 17:30:00,75.488,75.583,75.422,75.456,2684830000.0
2008-01-04 18:00:00,75.478,75.695,75.451,75.666,2050980000.0
2008-01-04 18:30:00,75.705,75.705,75.569,75.612,2301200000.0
2008-01-04 19:00:00,75.631,75.918,75.592,75.673,2700400000.0
2008-01-04 19:30:00,75.719,75.781,75.599,75.7,2916490000.0
2008-01-04 20:00:00,75.7,75.721,75.601,75.646,2673990000.0
2008-01-04 20:30:00,75.681,75.693,75.557,75.645,2123990000.0
2008-01-04 21:00:00,75.635,75.66,75.566,75.59,2776060000.0
2008-01-04 21:30:00,75.582,75.638,75.532,75.598,2238680000.0
2008-01-04 22:00:00,75.59,75.663,75.573,75.661,2291940000.0
2008-01-04 22:30:00,75.675,75.697,75.584,75.596,1756720000.0
2008-01-04 23:00:00,75.591,75.693,75.582,75.616,1455160000.0
2008-01-04 23:30:00,75.643,75.763,75.612,75.687,2232650000.0
2008-01-07 02:00:00,75.699,75.758,75.634,75.672,2540860000.0
2008-01-07 02:30:00,75.702,75.783,75.682,75.738,2483360000.0
2008-01-07 03:00:00,75.771,75.886,75.663,75.886,1969830000.0
2008-01-07 03:30:00,75.93,76.012,75.875,75.909,2116550000.0
2008-01-07 04:00:00,75.941,75.991,75.867,75.895,2342150000.0
2008-01-07 04:30:00,75.917,75.927,75.846,75.866,1629250000.0
2008-01-07 05:00:00,75.904,75.937,75.857,75.886,1724400000.0
2008-01-07 05:30:00,75.915,75.936,75.834,75.892,2382620000.0
2008-01-07 06:00:00,75.921,75.921,75.822,75.847,2463440000.0
2008-01-07 06:30:00,75.86,75.901,75.823,75.875,2878460000.0
2008-01-07 07:00:00,75.904,75.983,75.86,75.948,2357390000.0
2008-01-07 07:30:00,75.969,75.984,75.918,75.936,2606660000.0
2008-01-07 08:00:00,75.93,75.955,75.881,75.935,3056430000.0
2008-01-07 08:30:00,75.93,75.958,75.863,75.928,2627740000.0
2008-01-07 09:00:00,75.945,76.051,75.862,76.006,2351000000.0
2008-01-07 09:30:00,76.017,76.17,75.987,76.142,2176440000.0
2008-01-07 10:00:00,76.166,76.237,76.109,76.161,2737310000.0
2008-01-07 10:30:00,76.177,76.2,76.046,76.046,2745520000.0
2008-01-07 11:00:00,76.063,76.152,76.05,76.123,2283910000.0
2008-01-07 11:30:00,76.139,76.168,76.077,76.097,2380410000.0
2008-01-07 12:00:00,76.093,76.371,76.091,76.235,2068460000.0
2008-01-07 12:30:00,76.253,76.303,76.141,76.258,2464720000.0
2008-01-07 13:00:00,76.279,76.295,76.118,76.176,1941810000.0
2008-01-07 13:30:00,76.167,76.191,76.068,76.179,2331140000.0
2008-01-07 14:00:00,76.194,76.273,76.092,76.133,2493800000.0
2008-01-07 14:30:00,76.148,76.148,75.988,76.052,2451980000.0
2008-01-07 15:00:00,76.08,76.119,75.906,75.968,2329860000.0
2008-01-07 15:30:00,75.964,76.06,75.916,75.937,2217710000.0
2008-01-07 16:00:00,75.936,76.027,75.885,75.966,2374010000.0
2008-01-07 16:30:00,75.953,76.073,75.953,75.967,2122750000.0
2008-01-07 17:00:00,75.976,76.015,75.652,75.668,1747980000.0
2008-01-07 17:30:00,75.664,75.812,75.609,75.647,2414370000.0
2008-01-07 18:00:00,75.663,75.948,75.663,75.933,2716100000.0
2008-01-07 18:30:00,75.91,76.001,75.869,75.87,2535990000.0
2008-01-07 19:00:00,75.873,75.937,75.752,75.884,2934170000.0
2008-01-07 19:30:00,75.906,75.996,75.855,75.964,2562090000.0
2008-01-07 20:00:00,75.928,76.02,75.919,75.961,1375080000.0
2008-01-07 20:30:00,75.946,76.0,75.864,75.986,399970000.0
2008-01-07 21:00:00,75.992,76.012,75.858,75.909,408340000.0
2008-01-07 21:30:00,75.923,75.997,75.845,75.92,377250000.0
2008-01-07 22:00:00,75.927,75.948,75.866,75.879,2254590000.0
2008-01-07 22:30:00,75.913,75.942,75.803,75.918,2242460000.0
2008-01-07 23:00:00,75.947,76.049,75.912,75.993,2363460000.0
2008-01-07 23:30:00,76.024,76.064,75.96,76.014,2952300000.0
2008-01-08 00:00:00,76.041,76.071,75.918,75.944,2754280000.0
2008-01-08 00:30:00,75.972,76.073,75.954,76.052,2453360000.0
2008-01-08 01:00:00,76.072,76.097,76.034,76.07,2021280000.0
2008-01-08 01:30:00,76.081,76.14,76.058,76.101,2606140000.0
2008-01-08 02:00:00,76.11,76.11,75.925,75.987,2707150000.0
2008-01-08 02:30:00,76.009,76.124,75.962,76.081,2811770000.0
2008-01-08 03:00:00,76.102,76.162,76.065,76.106,2135830000.0
2008-01-08 03:30:00,76.129,76.211,76.075,76.199,1877130000.0
2008-01-08 04:00:00,76.219,76.227,76.106,76.183,2736530000.0
2008-01-08 04:30:00,76.204,76.245,76.155,76.225,1922190000.0
2008-01-08 05:00:00,76.253,76.286,76.177,76.257,2543720000.0
2008-01-08 05:30:00,76.254,76.292,76.209,76.244,2532200000.0
2008-01-08 06:00:00,76.255,76.269,76.159,76.223,2603990000.0
2008-01-08 06:30:00,76.253,76.253,76.156,76.19,2334490000.0
2008-01-08 07:00:00,76.23,76.245,76.188,76.22,2080710000.0
2008-01-08 07:30:00,76.258,76.288,76.21,76.211,2333760000.0
2008-01-08 08:00:00,76.235,76.369,76.214,76.339,1874200000.0
2008-01-08 08:30:00,76.352,76.41,76.266,76.297,1691050000.0
2008-01-08 09:00:00,76.295,76.363,76.189,76.246,2366810000.0
2008-01-08 09:30:00,76.243,76.359,76.165,76.349,2118150000.0
2008-01-08 10:00:00,76.343,76.4,76.324,76.381,2321080000.0
2008-01-08 10:30:00,76.386,76.52,76.351,76.52,2284530000.0
2008-01-08 11:00:00,76.537,76.552,76.417,76.461,2654600000.0
2008-01-08 11:30:00,76.457,76.556,76.427,76.529,2641410000.0
2008-01-08 12:00:00,76.545,76.68,76.507,76.514,2091650000.0
2008-01-08 12:30:00,76.506,76.597,76.502,76.543,2335200000.0
2008-01-08 13:00:00,76.561,76.613,76.456,76.503,2079410000.0
2008-01-08 13:30:00,76.516,76.544,76.447,76.508,2245810000.0
2008-01-08 14:00:00,76.513,76.524,76.383,76.441,2522440000.0
2008-01-08 14:30:00,76.465,76.521,76.417,76.479,2272080000.0
2008-01-08 15:00:00,76.514,76.587,76.386,76.457,2143240000.0
2008-01-08 15:30:00,76.47,76.502,76.209,76.217,1780190000.0
2008-01-08 16:00:00,76.243,76.267,76.099,76.245,2428170000.0
2008-01-08 16:30:00,76.245,76.377,76.194,76.208,2203640000.0
2008-01-08 17:00:00,76.191,76.558,76.133,76.455,2135150000.0
2008-01-08 17:30:00,76.45,76.611,76.406,76.548,2368950000.0
2008-01-08 18:00:00,76.564,76.575,76.287,76.304,2592080000.0
2008-01-08 18:30:00,76.306,76.335,76.196,76.261,2391740000.0
2008-01-08 19:00:00,76.277,76.342,76.183,76.331,1918810000.0
2008-01-08 19:30:00,76.339,76.412,76.247,76.351,818770000.0
2008-01-08 20:00:00,76.355,76.476,76.303,76.459,2108460000.0
2008-01-08 20:30:00,76.476,76.482,76.356,76.471,2068420000.0
2008-01-08 21:00:00,76.479,76.6,76.424,76.517,2218500000.0
2008-01-08 21:30:00,76.54,76.54,76.335,76.335,2492460000.0
2008-01-08 22:00:00,76.34,76.385,75.991,76.057,2344880000.0
2008-01-08 22:30:00,76.092,76.154,75.967,76.006,1864920000.0
2008-01-08 23:00:00,76.005,76.04,75.891,75.896,1760150000.0
2008-01-08 23:30:00,75.917,76.012,75.879,75.949,2090600000.0
2008-01-09 00:00:00,75.966,75.983,75.872,75.927,1217790000.0
2008-01-09 00:30:00,75.96,75.977,75.92,75.938,835190000.0
2008-01-09 01:00:00,75.964,76.027,75.949,75.992,1208260000.0
2008-01-09 01:30:00,76.004,76.038,75.921,76.001,2093380000.0
2008-01-09 02:00:00,76.015,76.022,75.899,75.975,2837190000.0
2008-01-09 02:30:00,76.01,76.089,75.97,76.07,2883430000.0
2008-01-09 03:00:00,76.082,76.083,76.018,76.058,1771640000.0
2008-01-09 03:30:00,76.074,76.101,76.003,76.081,2170770000.0
2008-01-09 04:00:00,76.098,76.138,76.055,76.082,2406550000.0
2008-01-09 04:30:00,76.095,76.104,76.028,76.057,1708820000.0
2008-01-09 05:00:00,76.087,76.111,76.035,76.08,2627740000.0
2008-01-09 05:30:00,76.089,76.114,76.047,76.103,2313760000.0
2008-01-09 06:00:00,76.112,76.167,76.078,76.148,2387650000.0
2008-01-09 06:30:00,76.166,76.201,76.124,76.178,2381950000.0
2008-01-09 07:00:00,76.186,76.358,76.146,76.331,2214250000.0
2008-01-09 07:30:00,76.34,76.487,76.277,76.435,2354600000.0
2008-01-09 08:00:00,76.439,76.634,76.409,76.569,1885210000.0
2008-01-09 08:30:00,76.577,76.583,76.463,76.564,1745310000.0
2008-01-09 09:00:00,76.553,76.644,76.536,76.573,2512500000.0
2008-01-09 09:30:00,76.6,76.63,76.493,76.544,2109980000.0
2008-01-09 10:00:00,76.553,76.58,76.424,76.476,2317920000.0
2008-01-09 10:30:00,76.507,76.536,76.296,76.341,2289690000.0
2008-01-09 11:00:00,76.361,76.418,76.248,76.258,2660430000.0
2008-01-09 11:30:00,76.273,76.354,76.225,76.282,2610490000.0
2008-01-09 12:00:00,76.297,76.447,76.273,76.436,1941590000.0
2008-01-09 12:30:00,76.446,76.59,76.394,76.407,2201090000.0
2008-01-09 13:00:00,76.433,76.545,76.282,76.496,2167670000.0
2008-01-09 13:30:00,76.536,76.536,76.38,76.41,2268550000.0
2008-01-09 14:00:00,76.447,76.505,76.393,76.456,2460500000.0
2008-01-09 14:30:00,76.5,76.521,76.403,76.439,2493180000.0
2008-01-09 15:00:00,76.428,76.491,76.332,76.363,2142720000.0
2008-01-09 15:30:00,76.398,76.42,76.207,76.218,1760990000.0
2008-01-09 16:00:00,76.212,76.351,76.16,76.302,2433700000.0
2008-01-09 16:30:00,76.303,76.391,76.252,76.304,2229890000.0
2008-01-09 17:00:00,76.283,76.448,76.283,76.343,2172040000.0
2008-01-09 17:30:00,76.331,76.438,76.265,76.401,2405910000.0
2008-01-09 18:00:00,76.392,76.424,76.315,76.351,2570220000.0
2008-01-09 18:30:00,76.36,76.389,76.222,76.377,2380670000.0
2008-01-09 19:00:00,76.361,76.451,76.306,76.447,1919110000.0
2008-01-09 19:30:00,76.452,76.483,76.334,76.384,843960000.0
2008-01-09 20:00:00,76.398,76.439,76.27,76.331,2126750000.0
2008-01-09 20:30:00,76.338,76.35,76.237,76.262,2086500000.0
2008-01-09 21:00:00,76.264,76.323,76.185,76.307,2294210000.0
2008-01-09 21:30:00,76.322,76.44,76.302,76.387,2466550000.0
2008-01-09 22:00:00,76.353,76.522,76.345,76.448,2326200000.0
2008-01-09 22:30:00,76.494,76.726,76.412,76.657,1861050000.0
2008-01-09 23:00:00,76.645,76.71,76.564,76.649,1747330000.0
2008-01-09 23:30:00,76.68,76.901,76.61,76.828,1748170000.0
2008-01-10 00:00:00,76.863,76.91,76.789,76.807,1428260000.0
2008-01-10 00:30:00,76.823,76.854,76.778,76.79,1192550000.0
2008-01-10 01:00:00,76.801,76.871,76.772,76.821,1177960000.0
2008-01-10 01:30:00,76.834,76.836,76.681,76.685,2242000000.0
2008-01-10 02:00:00,76.71,76.812,76.699,76.749,2764210000.0
2008-01-10 02:30:00,76.797,76.839,76.719,76.782,2555130000.0
2008-01-10 03:00:00,76.816,76.845,76.693,76.701,2103370000.0
2008-01-10 03:30:00,76.735,76.735,76.593,76.635,1964100000.0
2008-01-10 04:00:00,76.658,76.677,76.54,76.54,2868000000.0
2008-01-10 04:30:00,76.535,76.641,76.505,76.558,1946950000.0
2008-01-10 05:00:00,76.55,76.594,76.507,76.524,2607150000.0
2008-01-10 05:30:00,76.557,76.675,76.519,76.617,2526610000.0
2008-01-10 06:00:00,76.654,76.699,76.615,76.648,2633010000.0
2008-01-10 06:30:00,76.675,76.727,76.638,76.674,1712500000.0
2008-01-10 07:00:00,76.696,76.701,76.577,76.613,1992480000.0
2008-01-10 07:30:00,76.622,76.65,76.493,76.519,2587270000.0
2008-01-10 08:00:00,76.467,76.573,76.467,76.518,1950390000.0
2008-01-10 08:30:00,76.553,76.625,76.517,76.59,1789550000.0
2008-01-10 09:00:00,76.581,76.646,76.51,76.595,2497080000.0
2008-01-10 09:30:00,76.592,76.698,76.549,76.686,2080330000.0
2008-01-10 10:00:00,76.669,76.706,76.553,76.572,2213060000.0
2008-01-10 10:30:00,76.594,76.701,76.556,76.623,2288990000.0
2008-01-10 11:00:00,76.657,76.696,76.588,76.602,2642790000.0
2008-01-10 11:30:00,76.598,76.738,76.58,76.624,2669930000.0
2008-01-10 12:00:00,76.632,76.685,76.596,76.646,2176930000.0
2008-01-10 12:30:00,76.654,76.654,76.518,76.603,2343320000.0
2008-01-10 13:00:00,76.612,76.65,76.546,76.549,2201310000.0
2008-01-10 13:30:00,76.584,76.595,76.508,76.55,2355060000.0
2008-01-10 14:00:00,76.555,76.725,76.517,76.608,2273610000.0
2008-01-10 14:30:00,76.599,76.74,76.587,76.71,2437720000.0
2008-01-10 15:00:00,76.701,76.725,76.541,76.576,2140450000.0
2008-01-10 15:30:00,76.556,76.636,76.367,76.483,1763010000.0
2008-01-10 16:00:00,76.47,76.518,76.3,76.344,2406820000.0
2008-01-10 16:30:00,76.333,76.451,76.22,76.396,2203060000.0
2008-01-10 17:00:00,76.393,76.577,76.358,76.387,2170100000.0
2008-01-10 17:30:00,76.382,76.522,76.364,76.405,2406670000.0
2008-01-10 18:00:00,76.424,76.424,76.307,76.361,2599210000.0
2008-01-10 18:30:00,76.368,76.391,76.256,76.332,2390140000.0
2008-01-10 19:00:00,76.327,76.519,76.287,76.345,1855280000.0
2008-01-10 19:30:00,76.33,76.411,76.156,76.283,867990000.0
2008-01-10 20:00:00,76.308,76.405,76.236,76.38,2105970000.0
2008-01-10 20:30:00,76.364,76.39,76.233,76.316,2096710000.0
2008-01-10 21:00:00,76.327,76.41,76.238,76.331,2288970000.0
2008-01-10 21:30:00,76.337,76.544,76.304,76.506,2490710000.0
2008-01-10 22:00:00,76.533,76.621,76.485,76.577,2403510000.0
2008-01-10 22:30:00,76.604,76.607,76.454,76.467,1903890000.0
2008-01-10 23:00:00,76.464,76.5,76.37,76.378,1722680000.0
2008-01-10 23:30:00,76.412,76.428,76.331,76.371,2031430000.0
2008-01-11 00:00:00,76.405,76.46,76.369,76.426,1100540000.0
2008-01-11 00:30:00,76.445,76.498,76.42,76.46,934890000.0
2008-01-11 01:00:00,76.479,76.581,76.438,76.549,1062620000.0
2008-01-11 01:30:00,76.573,76.684,76.537,76.665,2418150000.0
2008-01-11 02:00:00,76.701,76.726,76.59,76.681,2902070000.0
2008-01-11 02:30:00,76.705,76.807,76.7,76.74,2788780000.0
2008-01-11 03:00:00,76.77,76.787,76.657,76.708,1744920000.0
2008-01-11 03:30:00,76.73,76.77,76.651,76.711,2137900000.0
2008-01-11 04:00:00,76.737,76.762,76.662,76.736,2618730000.0
2008-01-11 04:30:00,76.701,76.767,76.613,76.665,1892030000.0
2008-01-11 05:00:00,76.709,76.715,76.642,76.642,2053560000.0
2008-01-11 05:30:00,76.649,76.675,76.389,76.441,2541370000.0
2008-01-11 06:00:00,76.428,76.487,76.383,76.477,2853220000.0
2008-01-11 06:30:00,76.472,76.509,76.418,76.484,2448660000.0
2008-01-11 07:00:00,76.484,76.509,76.421,76.421,2257220000.0
2008-01-11 07:30:00,76.454,76.471,76.178,76.275,2629890000.0
2008-01-11 08:00:00,76.306,76.419,76.22,76.247,1952600000.0
2008-01-11 08:30:00,76.274,76.324,75.886,75.982,1772170000.0
2008-01-11 09:00:00,75.995,76.104,75.955,76.089,2523370000.0
2008-01-11 09:30:00,76.138,76.239,76.077,76.136,2073390000.0
2008-01-11 10:00:00,76.171,76.323,76.13,76.225,2315340000.0
2008-01-11 10:30:00,76.207,76.302,76.063,76.095,2273820000.0
2008-01-11 11:00:00,76.064,76.163,76.005,76.08,2635560000.0
2008-01-11 11:30:00,76.113,76.18,76.042,76.063,2637000000.0
2008-01-11 12:00:00,76.056,76.101,76.004,76.057,2115300000.0
2008-01-11 12:30:00,76.083,76.136,76.017,76.064,2146200000.0
2008-01-11 13:00:00,76.101,76.165,75.993,76.029,2304040000.0
2008-01-11 13:30:00,76.032,76.078,75.871,75.913,2567860000.0
2008-01-11 14:00:00,75.93,76.049,75.886,76.022,2484140000.0
2008-01-11 14:30:00,76.023,76.166,75.963,76.019,2403520000.0
2008-01-11 15:00:00,76.017,76.068,75.948,76.041,2119020000.0
2008-01-11 15:30:00,75.997,76.08,75.918,76.002,1803150000.0
2008-01-11 16:00:00,76.008,76.139,75.989,76.135,2437580000.0
2008-01-11 16:30:00,76.118,76.147,75.994,76.073,2253890000.0
2008-01-11 17:00:00,76.03,76.055,75.889,75.967,2135350000.0
2008-01-11 17:30:00,75.975,76.159,75.929,76.08,2386480000.0
2008-01-11 18:00:00,76.094,76.22,76.06,76.165,2582040000.0
2008-01-11 18:30:00,76.116,76.234,76.116,76.183,2409450000.0
2008-01-11 19:00:00,76.192,76.192,76.064,76.087,1935990000.0
2008-01-11 19:30:00,76.09,76.122,75.974,75.992,844930000.0
2008-01-11 20:00:00,75.988,76.084,75.96,76.028,2079150000.0
2008-01-11 20:30:00,76.037,76.067,75.972,75.993,2020880000.0
2008-01-11 21:00:00,75.993,76.055,75.962,75.994,2310700000.0
2008-01-11 21:30:00,75.981,75.984,75.875,75.919,2392880000.0
2008-01-11 22:00:00,75.928,75.954,75.825,75.88,2331100000.0
2008-01-11 22:30:00,75.904,75.992,75.863,75.955,1774720000.0
2008-01-11 23:00:00,75.992,75.994,75.93,75.935,1066420000.0
2008-01-11 23:30:00,75.97,75.986,75.831,75.871,1946650000.0
2008-01-14 02:00:00,76.002,76.077,75.919,76.005,2509300000.0
2008-01-14 02:30:00,76.027,76.046,75.943,76.008,1429130000.0
2008-01-14 03:00:00,76.035,76.056,75.998,76.013,1153220000.0
2008-01-14 03:30:00,76.027,76.047,75.925,75.99,1385390000.0
2008-01-14 04:00:00,76.012,76.051,75.908,75.949,2229050000.0
2008-01-14 04:30:00,75.949,76.005,75.9,75.963,1754320000.0
2008-01-14 05:00:00,75.946,76.026,75.935,76.005,1771750000.0
2008-01-14 05:30:00,76.027,76.04,75.957,76.0,2331710000.0
2008-01-14 06:00:00,76.007,76.011,75.848,75.869,2486030000.0
2008-01-14 06:30:00,75.926,75.997,75.859,75.958,2276150000.0
2008-01-14 07:00:00,75.978,75.986,75.922,75.966,1961440000.0
2008-01-14 07:30:00,75.982,75.982,75.865,75.906,2047060000.0
2008-01-14 08:00:00,75.925,75.928,75.705,75.82,790850000.0
2008-01-14 08:30:00,75.814,75.827,75.67,75.706,2061760000.0
2008-01-14 09:00:00,75.721,75.742,75.596,75.621,2418250000.0
2008-01-14 09:30:00,75.623,75.642,75.515,75.531,2594690000.0
2008-01-14 10:00:00,75.531,75.591,75.455,75.475,2370820000.0
2008-01-14 10:30:00,75.491,75.552,75.399,75.499,2124740000.0
2008-01-14 11:00:00,75.481,75.502,75.266,75.296,2203680000.0
2008-01-14 11:30:00,75.321,75.405,75.247,75.314,2410040000.0
2008-01-14 12:00:00,75.34,75.382,75.272,75.379,1723780000.0
2008-01-14 12:30:00,75.377,75.438,75.303,75.348,2100520000.0
2008-01-14 13:00:00,75.41,75.41,75.255,75.275,2450710000.0
2008-01-14 13:30:00,75.275,75.282,75.107,75.158,2498210000.0
2008-01-14 14:00:00,75.155,75.276,75.08,75.237,2549180000.0
2008-01-14 14:30:00,75.273,75.447,75.228,75.346,2223740000.0
2008-01-14 15:00:00,75.381,75.451,75.305,75.433,2290380000.0
2008-01-14 15:30:00,75.438,75.481,75.364,75.364,2115810000.0
2008-01-14 16:00:00,75.379,75.462,75.31,75.435,2700200000.0
2008-01-14 16:30:00,75.44,75.482,75.354,75.406,2693210000.0
2008-01-14 17:00:00,75.42,75.496,75.365,75.439,2236210000.0
2008-01-14 17:30:00,75.459,75.59,75.443,75.523,2298160000.0
2008-01-14 18:00:00,75.545,75.706,75.516,75.586,2098530000.0
2008-01-14 18:30:00,75.605,75.677,75.553,75.64,2486820000.0
2008-01-14 19:00:00,75.64,75.64,75.531,75.595,1744830000.0
2008-01-14 19:30:00,75.599,75.642,75.525,75.597,1946250000.0
2008-01-14 20:00:00,75.603,75.641,75.567,75.59,2627760000.0
2008-01-14 20:30:00,75.607,75.731,75.565,75.702,2188080000.0
2008-01-14 21:00:00,75.704,75.706,75.602,75.647,2652370000.0
2008-01-14 21:30:00,75.655,75.725,75.636,75.7,2896570000.0
2008-01-14 22:00:00,75.712,75.752,75.621,75.629,2491590000.0
2008-01-14 22:30:00,75.661,75.663,75.616,75.641,2667280000.0
2008-01-14 23:00:00,75.659,75.696,75.627,75.687,1859330000.0
2008-01-14 23:30:00,75.715,75.722,75.616,75.635,2722910000.0
2008-01-15 00:00:00,75.675,75.716,75.588,75.66,2166850000.0
2008-01-15 00:30:00,75.696,75.733,75.644,75.709,2004990000.0
2008-01-15 01:00:00,75.732,75.778,75.679,75.685,2952200000.0
2008-01-15 01:30:00,75.727,75.753,75.668,75.697,3025990000.0
2008-01-15 02:00:00,75.718,75.718,75.57,75.614,2646240000.0
2008-01-15 02:30:00,75.642,75.65,75.471,75.506,2386420000.0
2008-01-15 03:00:00,75.544,75.593,75.428,75.44,2432170000.0
2008-01-15 03:30:00,75.463,75.52,75.416,75.471,2361830000.0
2008-01-15 04:00:00,75.504,75.534,75.445,75.502,1782960000.0
2008-01-15 04:30:00,75.53,75.572,75.481,75.517,2392070000.0
2008-01-15 05:00:00,75.565,75.576,75.438,75.469,2367530000.0
2008-01-15 05:30:00,75.485,75.492,75.395,75.402,1575270000.0
2008-01-15 06:00:00,75.432,75.432,75.341,75.373,1949990000.0
2008-01-15 06:30:00,75.412,75.453,75.327,75.414,2552190000.0
2008-01-15 07:00:00,75.442,75.446,75.281,75.281,2497770000.0
2008-01-15 07:30:00,75.272,75.394,75.269,75.349,2457940000.0
2008-01-15 08:00:00,75.312,75.43,75.312,75.394,2815620000.0
2008-01-15 08:30:00,75.389,75.393,75.259,75.278,2192380000.0
2008-01-15 09:00:00,75.317,75.339,75.145,75.211,1930140000.0
2008-01-15 09:30:00,75.234,75.265,75.126,75.214,2472770000.0
2008-01-15 10:00:00,75.203,75.275,74.996,75.064,2513030000.0
2008-01-15 10:30:00,75.066,75.195,75.037,75.163,2055470000.0
2008-01-15 11:00:00,75.151,75.272,75.128,75.215,2421460000.0
2008-01-15 11:30:00,75.2,75.331,75.142,75.196,1863630000.0
2008-01-15 12:00:00,75.178,75.239,75.129,75.179,2278390000.0
2008-01-15 12:30:00,75.196,75.262,75.181,75.211,2232850000.0
2008-01-15 13:00:00,75.256,75.344,75.157,75.327,2599720000.0
2008-01-15 13:30:00,75.315,75.468,75.277,75.393,2242030000.0
2008-01-15 14:00:00,75.383,75.424,75.313,75.344,2015570000.0
2008-01-15 14:30:00,75.375,75.384,75.253,75.308,2400090000.0
2008-01-15 15:00:00,75.316,75.353,75.168,75.253,2434040000.0
2008-01-15 15:30:00,75.208,75.254,74.652,74.679,1917550000.0
2008-01-15 16:00:00,74.688,74.823,74.6,74.737,2098920000.0
2008-01-15 16:30:00,74.782,74.891,74.699,74.79,2269470000.0
2008-01-15 17:00:00,74.846,74.879,74.685,74.748,2087030000.0
2008-01-15 17:30:00,74.766,74.781,74.656,74.754,2382780000.0
2008-01-15 18:00:00,74.772,74.859,74.666,74.846,2380980000.0
2008-01-15 18:30:00,74.84,74.892,74.765,74.874,2299560000.0
2008-01-15 19:00:00,74.841,74.955,74.834,74.884,2357790000.0
2008-01-15 19:30:00,74.882,74.882,74.754,74.848,2360060000.0
2008-01-15 20:00:00,74.877,74.958,74.849,74.892,2749850000.0
2008-01-15 20:30:00,74.877,74.923,74.81,74.844,2466670000.0
2008-01-15 21:00:00,74.88,74.935,74.839,74.909,2748590000.0
2008-01-15 21:30:00,74.901,74.963,74.843,74.847,2644640000.0
2008-01-15 22:00:00,74.86,74.88,74.633,74.752,2555980000.0
2008-01-15 22:30:00,74.776,74.824,74.641,74.659,1504730000.0
2008-01-15 23:00:00,74.653,74.783,74.581,74.625,1661520000.0
2008-01-15 23:30:00,74.661,74.661,74.57,74.606,1916030000.0
2008-01-16 00:00:00,74.636,74.705,74.56,74.665,1883410000.0
2008-01-16 00:30:00,74.693,74.707,74.61,74.689,1844120000.0
2008-01-16 01:00:00,74.714,74.723,74.382,74.398,2115650000.0
2008-01-16 01:30:00,74.416,74.502,74.374,74.499,2405910000.0
2008-01-16 02:00:00,74.525,74.623,74.48,74.571,2797710000.0
2008-01-16 02:30:00,74.589,74.589,74.458,74.518,2495670000.0
2008-01-16 03:00:00,74.519,74.592,74.476,74.549,2717040000.0
2008-01-16 03:30:00,74.571,74.644,74.511,74.61,2639960000.0
2008-01-16 04:00:00,74.633,74.734,74.575,74.705,2194780000.0
2008-01-16 04:30:00,74.721,74.774,74.667,74.685,2602190000.0
2008-01-16 05:00:00,74.719,74.782,74.674,74.698,2618390000.0
2008-01-16 05:30:00,74.69,74.722,74.454,74.512,1665770000.0
2008-01-16 06:00:00,74.509,74.512,74.339,74.35,1907970000.0
2008-01-16 06:30:00,74.34,74.517,74.33,74.407,2436290000.0
2008-01-16 07:00:00,74.438,74.438,74.355,74.409,2520460000.0
2008-01-16 07:30:00,74.443,74.443,74.148,74.273,2640510000.0
2008-01-16 08:00:00,74.272,74.272,74.135,74.232,2866920000.0
2008-01-16 08:30:00,74.25,74.317,74.176,74.24,2103770000.0
2008-01-16 09:00:00,74.218,74.273,74.133,74.273,2017170000.0
2008-01-16 09:30:00,74.272,74.392,74.214,74.31,2473600000.0
2008-01-16 10:00:00,74.342,74.345,74.22,74.302,2551560000.0
2008-01-16 10:30:00,74.308,74.363,74.234,74.234,2077720000.0
2008-01-16 11:00:00,74.248,74.318,74.18,74.231,2429780000.0
2008-01-16 11:30:00,74.256,74.256,74.1,74.172,2045360000.0
2008-01-16 12:00:00,74.158,74.242,74.111,74.152,2279910000.0
2008-01-16 12:30:00,74.143,74.183,74.024,74.066,2250130000.0
2008-01-16 13:00:00,74.085,74.158,73.961,74.146,2626880000.0
2008-01-16 13:30:00,74.156,74.159,73.954,74.058,2255260000.0
2008-01-16 14:00:00,74.048,74.208,74.008,74.208,2082230000.0
2008-01-16 14:30:00,74.225,74.365,74.192,74.332,2387230000.0
2008-01-16 15:00:00,74.358,74.472,74.296,74.416,2398450000.0
2008-01-16 15:30:00,74.428,74.461,74.256,74.438,1895690000.0
2008-01-16 16:00:00,74.46,74.762,74.46,74.588,2137780000.0
2008-01-16 16:30:00,74.598,74.84,74.534,74.554,2249070000.0
2008-01-16 17:00:00,74.51,74.7,74.493,74.675,2026630000.0
2008-01-16 17:30:00,74.646,74.715,74.45,74.613,2402950000.0
2008-01-16 18:00:00,74.615,74.86,74.565,74.778,2403420000.0
2008-01-16 18:30:00,74.818,74.948,74.676,74.901,2329190000.0
2008-01-16 19:00:00,74.913,75.069,74.908,74.992,2364740000.0
2008-01-16 19:30:00,75.006,75.081,74.874,74.898,2279460000.0
2008-01-16 20:00:00,74.877,74.914,74.745,74.767,2836070000.0
2008-01-16 20:30:00,74.733,74.775,74.6,74.683,2484830000.0
2008-01-16 21:00:00,74.665,74.914,74.589,74.914,2833760000.0
2008-01-16 21:30:00,74.933,75.359,74.925,75.12,2675700000.0
2008-01-16 22:00:00,75.11,75.347,75.096,75.344,2432720000.0
2008-01-16 22:30:00,75.384,75.401,75.023,75.04,1684940000.0
2008-01-16 23:00:00,75.034,75.104,74.972,75.089,1482280000.0
2008-01-16 23:30:00,75.133,75.154,75.056,75.088,2151890000.0
2008-01-17 00:00:00,75.142,75.142,75.008,75.018,1703660000.0
2008-01-17 00:30:00,75.039,75.079,74.973,74.995,1775800000.0
2008-01-17 01:00:00,75.011,75.011,74.846,74.859,2308880000.0
2008-01-17 01:30:00,74.884,75.058,74.84,74.987,2417770000.0
2008-01-17 02:00:00,75.004,75.127,74.982,75.047,3026290000.0
2008-01-17 02:30:00,75.081,75.115,74.758,74.79,2481230000.0
2008-01-17 03:00:00,74.797,74.915,74.722,74.737,2549150000.0
2008-01-17 03:30:00,74.773,74.816,74.71,74.768,2473580000.0
2008-01-17 04:00:00,74.803,74.834,74.727,74.772,1886600000.0
2008-01-17 04:30:00,74.793,74.893,74.742,74.774,2785580000.0
2008-01-17 05:00:00,74.8,74.882,74.736,74.796,2604520000.0
2008-01-17 05:30:00,74.821,74.821,74.624,74.645,1618770000.0
2008-01-17 06:00:00,74.659,74.729,74.547,74.7,2061510000.0
2008-01-17 06:30:00,74.691,74.74,74.632,74.669,2330030000.0
2008-01-17 07:00:00,74.703,74.828,74.645,74.823,2244990000.0
2008-01-17 07:30:00,74.823,74.892,74.757,74.831,2488000000.0
2008-01-17 08:00:00,74.828,74.998,74.809,74.949,2754700000.0
2008-01-17 08:30:00,74.929,75.026,74.926,74.976,2158470000.0
2008-01-17 09:00:00,74.974,74.992,74.856,74.912,2043000000.0
2008-01-17 09:30:00,74.896,75.006,74.827,74.998,2524760000.0
2008-01-17 10:00:00,75.012,75.172,74.934,75.144,2579260000.0
2008-01-17 10:30:00,75.164,75.264,75.065,75.18,2089220000.0
2008-01-17 11:00:00,75.19,75.205,75.041,75.076,2471370000.0
2008-01-17 11:30:00,75.053,75.086,74.906,75.019,2032650000.0
2008-01-17 12:00:00,75.011,75.011,74.718,74.771,2341780000.0
2008-01-17 12:30:00,74.757,74.982,74.756,74.811,2228790000.0
2008-01-17 13:00:00,74.796,74.831,74.587,74.663,2607250000.0
2008-01-17 13:30:00,74.687,74.721,74.534,74.647,2247450000.0
2008-01-17 14:00:00,74.651,74.651,74.407,74.414,2073730000.0
2008-01-17 14:30:00,74.389,74.613,74.32,74.597,2385020000.0
2008-01-17 15:00:00,74.562,74.599,74.346,74.374,2404370000.0
2008-01-17 15:30:00,74.371,74.894,74.281,74.802,1911190000.0
2008-01-17 16:00:00,74.824,74.978,74.795,74.913,2147510000.0
2008-01-17 16:30:00,74.928,74.939,74.725,74.816,2243410000.0
2008-01-17 17:00:00,74.79,74.81,74.41,74.621,2037310000.0
2008-01-17 17:30:00,74.651,74.707,74.497,74.596,2401510000.0
2008-01-17 18:00:00,74.602,74.764,74.578,74.656,2416660000.0
2008-01-17 18:30:00,74.671,74.702,74.489,74.56,2334690000.0
2008-01-17 19:00:00,74.563,74.594,74.413,74.462,2372810000.0
2008-01-17 19:30:00,74.487,74.631,74.476,74.591,2327330000.0
2008-01-17 20:00:00,74.586,74.602,74.506,74.568,2779400000.0
2008-01-17 20:30:00,74.577,74.627,74.505,74.548,2470280000.0
2008-01-17 21:00:00,74.579,74.583,74.453,74.453,2802490000.0
2008-01-17 21:30:00,74.462,74.489,74.381,74.401,2530810000.0
2008-01-17 22:00:00,74.41,74.445,74.244,74.248,2496420000.0
2008-01-17 22:30:00,74.237,74.266,74.123,74.15,1657820000.0
2008-01-17 23:00:00,74.165,74.263,74.073,74.093,1558010000.0
2008-01-17 23:30:00,74.094,74.182,74.045,74.052,2169160000.0
2008-01-18 00:00:00,74.067,74.113,74.05,74.07,1589820000.0
2008-01-18 00:30:00,74.105,74.107,74.026,74.028,1593270000.0
2008-01-18 01:00:00,74.051,74.073,73.759,73.819,2237140000.0
2008-01-18 01:30:00,73.854,73.969,73.802,73.888,2305610000.0
2008-01-18 02:00:00,73.864,74.015,73.832,73.969,2980480000.0
2008-01-18 02:30:00,73.992,74.146,73.958,74.106,2591010000.0
2008-01-18 03:00:00,74.131,74.195,74.034,74.069,2556780000.0
2008-01-18 03:30:00,74.089,74.124,73.937,74.015,2737420000.0
2008-01-18 04:00:00,74.044,74.065,73.957,74.001,2300410000.0
2008-01-18 04:30:00,74.015,74.086,73.974,74.075,2777800000.0
2008-01-18 05:00:00,74.077,74.192,74.048,74.174,2667810000.0
2008-01-18 05:30:00,74.168,74.388,74.147,74.31,1609840000.0
2008-01-18 06:00:00,74.321,74.451,74.293,74.441,2071230000.0
2008-01-18 06:30:00,74.427,74.513,74.364,74.456,2545650000.0
2008-01-18 07:00:00,74.472,74.504,74.348,74.47,2346130000.0
2008-01-18 07:30:00,74.491,74.491,74.366,74.406,2621830000.0
2008-01-18 08:00:00,74.441,74.607,74.387,74.585,2546660000.0
2008-01-18 08:30:00,74.584,74.607,74.5,74.57,2181640000.0
2008-01-18 09:00:00,74.582,74.701,74.531,74.662,2015500000.0
2008-01-18 09:30:00,74.691,74.724,74.586,74.61,2507760000.0
2008-01-18 10:00:00,74.621,74.661,74.399,74.538,2500320000.0
2008-01-18 10:30:00,74.569,74.623,74.505,74.598,2065170000.0
2008-01-18 11:00:00,74.614,74.635,74.429,74.543,2430420000.0
2008-01-18 11:30:00,74.53,74.618,74.459,74.519,2048000000.0
2008-01-18 12:00:00,74.53,74.709,74.51,74.689,2328540000.0
2008-01-18 12:30:00,74.72,74.888,74.674,74.788,2236600000.0
2008-01-18 13:00:00,74.805,74.82,74.657,74.709,2534920000.0
2008-01-18 13:30:00,74.75,74.885,74.716,74.79,2275430000.0
2008-01-18 14:00:00,74.819,74.853,74.716,74.828,2107720000.0
2008-01-18 14:30:00,74.853,74.902,74.743,74.837,2400710000.0
2008-01-18 15:00:00,74.83,74.917,74.801,74.84,2405470000.0
2008-01-18 15:30:00,74.836,74.917,74.637,74.665,1921660000.0
2008-01-18 16:00:00,74.651,74.73,74.585,74.654,2161780000.0
2008-01-18 16:30:00,74.641,74.766,74.574,74.574,2250250000.0
2008-01-18 17:00:00,74.583,74.82,74.578,74.676,2084810000.0
2008-01-18 17:30:00,74.701,74.714,74.471,74.51,2409640000.0
2008-01-18 18:00:00,74.526,74.572,74.324,74.379,2437990000.0
2008-01-18 18:30:00,74.408,74.481,74.141,74.196,2329900000.0
2008-01-18 19:00:00,74.19,74.355,74.178,74.331,2376270000.0
2008-01-18 19:30:00,74.353,74.389,74.253,74.344,2364350000.0
2008-01-18 20:00:00,74.33,74.4,74.198,74.219,2761170000.0
2008-01-18 20:30:00,74.23,74.274,74.145,74.201,2301120000.0
2008-01-18 21:00:00,74.233,74.233,74.074,74.097,2636120000.0
2008-01-18 21:30:00,74.094,74.112,73.998,74.112,2623030000.0
2008-01-18 22:00:00,74.112,74.146,74.037,74.039,2266780000.0
2008-01-18 22:30:00,74.079,74.129,74.028,74.061,1673870000.0
2008-01-18 23:00:00,74.093,74.213,74.056,74.208,1572400000.0
2008-01-18 23:30:00,74.236,74.274,74.174,74.209,1857700000.0
2008-01-21 02:00:00,74.29,74.3,74.135,74.178,2548240000.0
2008-01-21 02:30:00,74.2,74.272,74.158,74.266,2332610000.0
2008-01-21 03:00:00,74.299,74.299,74.163,74.196,1868720000.0
2008-01-21 03:30:00,74.22,74.251,74.164,74.193,1881660000.0
2008-01-21 04:00:00,74.217,74.231,74.056,74.088,2242290000.0
2008-01-21 04:30:00,74.124,74.204,74.081,74.184,1622600000.0
2008-01-21 05:00:00,74.198,74.211,74.15,74.202,1639490000.0
2008-01-21 05:30:00,74.213,74.271,74.111,74.216,2462330000.0
2008-01-21 06:00:00,74.214,74.239,74.159,74.201,2635640000.0
2008-01-21 06:30:00,74.207,74.238,74.137,74.152,2855760000.0
2008-01-21 07:00:00,74.143,74.169,74.066,74.091,2433140000.0
2008-01-21 07:30:00,74.116,74.116,74.018,74.051,2797380000.0
2008-01-21 08:00:00,74.051,74.051,73.964,73.994,2396930000.0
2008-01-21 08:30:00,74.027,74.032,73.734,73.8,2415920000.0
2008-01-21 09:00:00,73.818,73.826,73.654,73.767,2343910000.0
2008-01-21 09:30:00,73.791,73.791,73.524,73.704,2400520000.0
2008-01-21 10:00:00,73.719,73.737,73.428,73.493,2383130000.0
2008-01-21 10:30:00,73.494,73.547,73.416,73.518,2039780000.0
2008-01-21 11:00:00,73.519,73.55,73.331,73.44,2236920000.0
2008-01-21 11:30:00,73.464,73.494,73.321,73.344,2149930000.0
2008-01-21 12:00:00,73.38,73.445,73.303,73.409,1872030000.0
2008-01-21 12:30:00,73.417,73.448,73.324,73.329,2391970000.0
2008-01-21 13:00:00,73.33,73.33,73.02,73.196,2384920000.0
2008-01-21 13:30:00,73.216,73.269,73.09,73.115,2053200000.0
2008-01-21 14:00:00,73.121,73.193,73.063,73.16,2228170000.0
2008-01-21 14:30:00,73.177,73.449,73.118,73.386,2606070000.0
2008-01-21 15:00:00,73.399,73.513,73.36,73.434,2282540000.0
2008-01-21 15:30:00,73.446,73.478,73.277,73.449,2294670000.0
2008-01-21 16:00:00,73.466,73.533,73.408,73.427,2052550000.0
2008-01-21 16:30:00,73.421,73.457,73.282,73.442,2384150000.0
2008-01-21 17:00:00,73.44,73.44,73.208,73.237,2067530000.0
2008-01-21 17:30:00,73.243,73.256,73.057,73.148,2526490000.0
2008-01-21 18:00:00,73.181,73.236,73.074,73.086,2454260000.0
2008-01-21 18:30:00,73.107,73.193,73.029,73.093,1988450000.0
2008-01-21 19:00:00,73.118,73.2,73.077,73.077,2146520000.0
2008-01-21 19:30:00,73.091,73.278,73.055,73.261,2874490000.0
2008-01-21 20:00:00,73.252,73.293,73.156,73.219,2586020000.0
2008-01-21 20:30:00,73.25,73.273,73.163,73.23,2457010000.0
2008-01-21 21:00:00,73.23,73.236,73.169,73.236,2422530000.0
2008-01-21 21:30:00,73.247,73.253,73.201,73.229,1898200000.0
2008-01-21 22:00:00,73.238,73.268,73.185,73.249,1573940000.0
2008-01-21 22:30:00,73.265,73.266,73.129,73.142,2603350000.0
2008-01-21 23:00:00,73.181,73.206,73.105,73.105,2800390000.0
2008-01-21 23:30:00,73.122,73.16,73.08,73.134,2138510000.0
2008-01-22 00:00:00,73.17,73.17,72.99,73.008,2619520000.0
2008-01-22 00:30:00,73.037,73.037,72.891,72.91,2631650000.0
2008-01-22 01:00:00,72.945,72.96,72.838,72.843,2561400000.0
2008-01-22 01:30:00,72.877,72.908,72.748,72.761,2938860000.0
2008-01-22 02:00:00,72.791,72.987,72.742,72.871,2506770000.0
2008-01-22 02:30:00,72.882,72.894,72.732,72.835,3022280000.0
2008-01-22 03:00:00,72.852,73.0,72.742,72.962,3051150000.0
2008-01-22 03:30:00,72.989,73.311,72.967,73.14,2820350000.0
2008-01-22 04:00:00,73.169,73.358,73.137,73.356,2792410000.0
2008-01-22 04:30:00,73.39,73.417,73.252,73.342,2580500000.0
2008-01-22 05:00:00,73.371,73.371,73.173,73.268,2842990000.0
2008-01-22 05:30:00,73.279,73.318,73.18,73.278,2468250000.0
2008-01-22 06:00:00,73.283,73.283,72.954,73.012,2581750000.0
2008-01-22 06:30:00,73.047,73.102,72.906,73.086,2414310000.0
2008-01-22 07:00:00,73.089,73.107,72.942,73.104,1545460000.0
2008-01-22 07:30:00,73.108,73.184,73.026,73.059,2547680000.0
2008-01-22 08:00:00,73.088,73.157,72.991,73.015,2759590000.0
2008-01-22 08:30:00,73.039,73.047,72.909,72.985,2682900000.0
2008-01-22 09:00:00,73.009,73.079,72.856,73.032,2805530000.0
2008-01-22 09:30:00,73.054,73.081,72.857,72.967,2472690000.0
2008-01-22 10:00:00,72.988,73.331,72.757,73.216,2081080000.0
2008-01-22 10:30:00,73.203,73.389,73.094,73.376,1678850000.0
2008-01-22 11:00:00,73.379,73.61,73.331,73.544,2520150000.0
2008-01-22 11:30:00,73.565,73.585,73.386,73.526,2103440000.0
2008-01-22 12:00:00,73.553,73.614,73.428,73.509,2452670000.0
2008-01-22 12:30:00,73.538,73.625,73.422,73.531,2179760000.0
2008-01-22 13:00:00,73.532,73.707,73.488,73.618,2601730000.0
2008-01-22 13:30:00,73.638,73.65,73.475,73.539,2885050000.0
2008-01-22 14:00:00,73.549,73.563,73.272,73.306,2867100000.0
2008-01-22 14:30:00,73.323,73.56,73.252,73.555,2344690000.0
2008-01-22 15:00:00,73.544,74.207,73.434,74.071,2633730000.0
2008-01-22 15:30:00,74.088,74.12,73.588,73.64,2181050000.0
2008-01-22 16:00:00,73.6,73.857,73.575,73.778,2391350000.0
2008-01-22 16:30:00,73.791,74.106,73.743,74.017,2124230000.0
2008-01-22 17:00:00,74.03,74.293,73.962,74.176,2198040000.0
2008-01-22 17:30:00,74.183,74.41,74.133,74.37,2225760000.0
2008-01-22 18:00:00,74.374,74.485,74.273,74.419,2023370000.0
2008-01-22 18:30:00,74.446,74.453,74.211,74.278,2471180000.0
2008-01-22 19:00:00,74.318,74.335,74.161,74.296,2503430000.0
2008-01-22 19:30:00,74.311,74.347,74.223,74.31,2435790000.0
2008-01-22 20:00:00,74.341,74.453,74.288,74.371,2864300000.0
2008-01-22 20:30:00,74.408,74.408,74.188,74.191,2570370000.0
2008-01-22 21:00:00,74.229,74.229,74.047,74.182,3022490000.0
2008-01-22 21:30:00,74.191,74.191,74.077,74.099,2735010000.0
2008-01-22 22:00:00,74.133,74.159,74.039,74.119,2585490000.0
2008-01-22 22:30:00,74.148,74.264,74.123,74.183,1538790000.0
2008-01-22 23:00:00,74.205,74.242,74.103,74.147,1531360000.0
2008-01-22 23:30:00,74.165,74.192,74.081,74.116,1919030000.0
2008-01-23 00:00:00,74.145,74.171,74.082,74.158,1828640000.0
2008-01-23 00:30:00,74.168,74.268,74.15,74.25,1692450000.0
2008-01-23 01:00:00,74.279,74.332,74.226,74.279,2363020000.0
2008-01-23 01:30:00,74.301,74.604,74.23,74.512,2394380000.0
2008-01-23 02:00:00,74.536,74.685,74.488,74.558,2536550000.0
2008-01-23 02:30:00,74.585,74.585,74.239,74.343,3081060000.0
2008-01-23 03:00:00,74.363,74.363,74.074,74.154,3031200000.0
2008-01-23 03:30:00,74.174,74.274,74.1,74.253,2818480000.0
2008-01-23 04:00:00,74.264,74.315,74.231,74.285,2572490000.0
2008-01-23 04:30:00,74.295,74.31,74.187,74.2,2480710000.0
2008-01-23 05:00:00,74.196,74.199,73.934,73.963,2729020000.0
2008-01-23 05:30:00,73.968,74.04,73.929,73.984,2512870000.0
2008-01-23 06:00:00,73.971,73.985,73.776,73.838,2554460000.0
2008-01-23 06:30:00,73.835,73.837,73.608,73.689,2425670000.0
2008-01-23 07:00:00,73.719,73.883,73.693,73.883,1544760000.0
2008-01-23 07:30:00,73.906,73.973,73.843,73.95,2425030000.0
2008-01-23 08:00:00,73.96,74.045,73.936,73.948,2807270000.0
2008-01-23 08:30:00,73.983,74.017,73.859,73.992,2719950000.0
2008-01-23 09:00:00,74.018,74.079,73.933,74.043,2781220000.0
2008-01-23 09:30:00,74.065,74.144,74.021,74.078,2465720000.0
2008-01-23 10:00:00,74.103,74.123,74.027,74.061,2058180000.0
2008-01-23 10:30:00,74.074,74.169,74.032,74.14,1670140000.0
2008-01-23 11:00:00,74.14,74.14,73.702,73.816,2536810000.0
2008-01-23 11:30:00,73.831,73.918,73.727,73.867,2097940000.0
2008-01-23 12:00:00,73.893,73.912,73.647,73.699,2416900000.0
2008-01-23 12:30:00,73.707,73.832,73.689,73.701,2211420000.0
2008-01-23 13:00:00,73.722,73.731,73.534,73.534,2611840000.0
2008-01-23 13:30:00,73.558,73.648,73.456,73.534,2895430000.0
2008-01-23 14:00:00,73.533,73.607,73.438,73.547,2766660000.0
2008-01-23 14:30:00,73.54,73.646,73.428,73.46,2316330000.0
2008-01-23 15:00:00,73.465,73.507,72.979,73.087,2652730000.0
2008-01-23 15:30:00,73.133,73.152,72.924,73.118,2348630000.0
2008-01-23 16:00:00,73.142,73.276,73.072,73.089,2376970000.0
2008-01-23 16:30:00,73.106,73.358,73.069,73.335,2085550000.0
2008-01-23 17:00:00,73.325,73.701,73.306,73.485,2190280000.0
2008-01-23 17:30:00,73.484,73.643,73.419,73.625,2250750000.0
2008-01-23 18:00:00,73.654,73.748,73.546,73.637,2073280000.0
2008-01-23 18:30:00,73.645,73.645,73.402,73.425,2525690000.0
2008-01-23 19:00:00,73.44,73.543,73.379,73.455,2519190000.0
2008-01-23 19:30:00,73.485,73.499,73.166,73.31,2451070000.0
2008-01-23 20:00:00,73.334,73.431,73.298,73.408,2781490000.0
2008-01-23 20:30:00,73.393,73.589,73.321,73.589,2507510000.0
2008-01-23 21:00:00,73.6,73.833,73.513,73.827,2951780000.0
2008-01-23 21:30:00,73.832,73.887,73.684,73.729,2666820000.0
2008-01-23 22:00:00,73.765,74.231,73.735,74.137,2632390000.0
2008-01-23 22:30:00,74.155,74.528,74.11,74.458,1554100000.0
2008-01-23 23:00:00,74.49,74.566,74.427,74.566,1779440000.0
2008-01-23 23:30:00,74.591,74.64,74.539,74.539,2101900000.0
2008-01-24 00:00:00,74.539,74.539,74.393,74.416,1688330000.0
2008-01-24 00:30:00,74.422,74.485,74.33,74.462,1571210000.0
2008-01-24 01:00:00,74.481,74.704,74.448,74.609,2481710000.0
2008-01-24 01:30:00,74.625,74.653,74.441,74.521,2520310000.0
2008-01-24 02:00:00,74.598,74.715,74.547,74.694,2460080000.0
2008-01-24 02:30:00,74.722,74.732,74.63,74.659,2806570000.0
2008-01-24 03:00:00,74.703,74.703,74.539,74.548,3019630000.0
2008-01-24 03:30:00,74.576,74.576,74.337,74.488,2793320000.0
2008-01-24 04:00:00,74.499,74.543,74.231,74.267,2826490000.0
2008-01-24 04:30:00,74.304,74.42,74.253,74.347,2570220000.0
2008-01-24 05:00:00,74.339,74.35,74.179,74.274,2849820000.0
2008-01-24 05:30:00,74.256,74.364,74.235,74.306,2672950000.0
2008-01-24 06:00:00,74.327,74.466,74.294,74.455,2492870000.0
2008-01-24 06:30:00,74.474,74.551,74.447,74.52,2428830000.0
2008-01-24 07:00:00,74.526,74.531,74.387,74.396,1338530000.0
2008-01-24 07:30:00,74.435,74.552,74.413,74.522,2533260000.0
2008-01-24 08:00:00,74.529,74.543,74.44,74.504,2792890000.0
2008-01-24 08:30:00,74.512,74.516,74.29,74.405,2708750000.0
2008-01-24 09:00:00,74.432,74.449,74.18,74.31,2708430000.0
2008-01-24 09:30:00,74.344,74.393,74.204,74.204,2419920000.0
2008-01-24 10:00:00,74.242,74.242,73.959,74.061,2021530000.0
2008-01-24 10:30:00,74.081,74.081,73.901,73.957,1651960000.0
2008-01-24 11:00:00,73.975,74.267,73.94,74.23,2541660000.0
2008-01-24 11:30:00,74.237,74.237,74.015,74.017,2078770000.0
2008-01-24 12:00:00,74.043,74.113,74.01,74.069,2465230000.0
2008-01-24 12:30:00,74.086,74.204,74.016,74.189,2182810000.0
2008-01-24 13:00:00,74.215,74.424,74.127,74.314,2591230000.0
2008-01-24 13:30:00,74.393,74.6,74.305,74.551,2854160000.0
2008-01-24 14:00:00,74.584,74.601,74.422,74.449,2866140000.0
2008-01-24 14:30:00,74.472,74.673,74.435,74.612,2358520000.0
2008-01-24 15:00:00,74.616,74.616,74.376,74.397,2676020000.0
2008-01-24 15:30:00,74.402,74.599,74.402,74.489,2339430000.0
2008-01-24 16:00:00,74.522,74.538,74.45,74.482,2419550000.0
2008-01-24 16:30:00,74.514,74.762,74.484,74.681,2125840000.0
2008-01-24 17:00:00,74.675,74.842,74.586,74.644,2208280000.0
2008-01-24 17:30:00,74.613,74.736,74.564,74.688,2324330000.0
2008-01-24 18:00:00,74.702,74.76,74.548,74.719,2066680000.0
2008-01-24 18:30:00,74.723,74.793,74.68,74.743,2515920000.0
2008-01-24 19:00:00,74.743,74.786,74.675,74.689,2516220000.0
2008-01-24 19:30:00,74.715,74.748,74.663,74.679,2520480000.0
2008-01-24 20:00:00,74.696,74.753,74.659,74.707,2790800000.0
2008-01-24 20:30:00,74.71,74.825,74.678,74.802,2514320000.0
2008-01-24 21:00:00,74.8,74.958,74.776,74.931,2959520000.0
2008-01-24 21:30:00,74.964,74.975,74.768,74.792,2656170000.0
2008-01-24 22:00:00,74.804,74.846,74.757,74.809,2644480000.0
2008-01-24 22:30:00,74.818,74.944,74.81,74.871,1502410000.0
2008-01-24 23:00:00,74.899,75.083,74.862,75.071,1595320000.0
2008-01-24 23:30:00,75.078,75.113,75.013,75.08,2178580000.0
2008-01-25 00:00:00,75.1,75.154,75.027,75.048,1729840000.0
2008-01-25 00:30:00,75.053,75.106,74.987,75.006,1803610000.0
2008-01-25 01:00:00,75.036,75.082,75.002,75.029,1934560000.0
2008-01-25 01:30:00,75.051,75.111,75.026,75.034,2382850000.0
2008-01-25 02:00:00,75.053,75.103,74.939,75.034,2346230000.0
2008-01-25 02:30:00,75.054,75.073,74.962,74.973,2851380000.0
2008-01-25 03:00:00,74.98,75.254,74.928,75.227,2727940000.0
2008-01-25 03:30:00,75.246,75.313,75.205,75.282,2528910000.0
2008-01-25 04:00:00,75.304,75.333,75.252,75.252,2759750000.0
2008-01-25 04:30:00,75.275,75.322,75.245,75.261,2225420000.0
2008-01-25 05:00:00,75.276,75.286,75.226,75.261,2450400000.0
2008-01-25 05:30:00,75.262,75.353,75.22,75.267,2591390000.0
2008-01-25 06:00:00,75.303,75.334,75.228,75.247,2422290000.0
2008-01-25 06:30:00,75.254,75.276,75.186,75.276,2334010000.0
2008-01-25 07:00:00,75.275,75.562,75.25,75.544,1571380000.0
2008-01-25 07:30:00,75.572,75.602,75.461,75.51,2584060000.0
2008-01-25 08:00:00,75.529,75.611,75.464,75.483,2780250000.0
2008-01-25 08:30:00,75.495,75.596,75.445,75.576,2637750000.0
2008-01-25 09:00:00,75.6,75.614,75.521,75.599,2787210000.0
2008-01-25 09:30:00,75.611,75.669,75.562,75.647,2483910000.0
2008-01-25 10:00:00,75.683,75.823,75.656,75.823,2068830000.0
2008-01-25 10:30:00,75.82,75.841,75.617,75.677,1685000000.0
2008-01-25 11:00:00,75.695,75.733,75.567,75.703,2551080000.0
2008-01-25 11:30:00,75.733,75.738,75.51,75.586,2097710000.0
2008-01-25 12:00:00,75.591,75.685,75.526,75.619,2463320000.0
2008-01-25 12:30:00,75.645,75.732,75.59,75.617,2205890000.0
2008-01-25 13:00:00,75.624,75.696,75.548,75.623,2622430000.0
2008-01-25 13:30:00,75.643,75.644,75.471,75.514,2895630000.0
2008-01-25 14:00:00,75.516,75.531,75.308,75.37,1819910000.0
2008-01-25 14:30:00,75.483,75.562,75.477,75.505,1187800000.0
2008-01-25 15:00:00,75.54,75.658,75.467,75.627,2650020000.0
2008-01-25 15:30:00,75.648,75.749,75.609,75.693,2314590000.0
2008-01-25 16:00:00,75.704,75.763,75.629,75.717,2367300000.0
2008-01-25 16:30:00,75.74,75.758,75.616,75.69,2142190000.0
2008-01-25 17:00:00,75.68,75.745,75.574,75.578,2200600000.0
2008-01-25 17:30:00,75.587,75.61,75.332,75.352,2257380000.0
2008-01-25 18:00:00,75.378,75.396,75.125,75.171,2070810000.0
2008-01-25 18:30:00,75.195,75.37,75.168,75.312,2524350000.0
2008-01-25 19:00:00,75.324,75.324,75.175,75.191,2518420000.0
2008-01-25 19:30:00,75.202,75.22,74.957,74.986,2490850000.0
2008-01-25 20:00:00,74.978,75.073,74.939,75.021,2727230000.0
2008-01-25 20:30:00,75.016,75.083,74.885,74.93,2522500000.0
2008-01-25 21:00:00,74.953,75.1,74.918,75.049,2945260000.0
2008-01-25 21:30:00,75.077,75.152,75.01,75.086,2661840000.0
2008-01-25 22:00:00,75.086,75.156,75.051,75.109,2619590000.0
2008-01-25 22:30:00,75.143,75.143,74.921,74.921,1553120000.0
2008-01-25 23:00:00,74.947,74.963,74.819,74.911,1602990000.0
2008-01-25 23:30:00,74.943,74.943,74.854,74.9,1619380000.0
2008-01-28 02:00:00,74.96,75.07,74.92,74.994,2739710000.0
2008-01-28 02:30:00,75.011,75.012,74.849,74.987,2387720000.0
2008-01-28 03:00:00,75.027,75.027,74.878,74.908,1915290000.0
2008-01-28 03:30:00,74.932,74.939,74.859,74.901,1912580000.0
2008-01-28 04:00:00,74.929,74.929,74.852,74.905,2173280000.0
2008-01-28 04:30:00,74.909,75.04,74.875,74.978,1774830000.0
2008-01-28 05:00:00,75.001,75.021,74.879,74.917,1447580000.0
2008-01-28 05:30:00,74.941,74.948,74.743,74.781,2707090000.0
2008-01-28 06:00:00,74.814,74.83,74.612,74.666,2712030000.0
2008-01-28 06:30:00,74.695,74.702,74.562,74.59,3027700000.0
2008-01-28 07:00:00,74.618,74.636,74.486,74.507,2548500000.0
2008-01-28 07:30:00,74.482,74.582,74.414,74.551,2877880000.0
2008-01-28 08:00:00,74.577,74.577,74.399,74.453,2502370000.0
2008-01-28 08:30:00,74.484,74.611,74.422,74.591,2488850000.0
2008-01-28 09:00:00,74.611,74.751,74.522,74.739,2467090000.0
2008-01-28 09:30:00,74.769,74.87,74.675,74.773,2030170000.0
2008-01-28 10:00:00,74.774,74.853,74.746,74.77,2237790000.0
2008-01-28 10:30:00,74.795,74.881,74.731,74.844,2192620000.0
2008-01-28 11:00:00,74.864,74.985,74.827,74.867,2070610000.0
2008-01-28 11:30:00,74.884,74.952,74.802,74.883,2390980000.0
2008-01-28 12:00:00,74.89,74.892,74.742,74.756,2277820000.0
2008-01-28 12:30:00,74.794,74.89,74.755,74.813,2583800000.0
2008-01-28 13:00:00,74.819,74.862,74.764,74.83,2273160000.0
2008-01-28 13:30:00,74.841,74.841,74.732,74.812,2995570000.0
2008-01-28 14:00:00,74.819,74.908,74.793,74.892,2990140000.0
2008-01-28 14:30:00,74.906,74.951,74.876,74.951,2654580000.0
2008-01-28 15:00:00,74.953,75.199,74.931,75.169,2192350000.0
2008-01-28 15:30:00,75.173,75.202,75.057,75.189,2391850000.0
2008-01-28 16:00:00,75.185,75.28,75.124,75.232,2028320000.0
2008-01-28 16:30:00,75.25,75.262,74.998,75.074,2539730000.0
2008-01-28 17:00:00,75.058,75.077,74.856,75.07,1668290000.0
2008-01-28 17:30:00,75.087,75.163,74.983,75.126,2064140000.0
2008-01-28 18:00:00,75.082,75.124,74.97,75.072,2425530000.0
2008-01-28 18:30:00,75.09,75.143,74.985,75.009,2752680000.0
2008-01-28 19:00:00,75.023,75.029,74.918,74.981,2738490000.0
2008-01-28 19:30:00,74.987,75.118,74.953,75.081,2774790000.0
2008-01-28 20:00:00,75.091,75.221,75.075,75.171,2562130000.0
2008-01-28 20:30:00,75.179,75.22,75.126,75.175,1506940000.0
2008-01-28 21:00:00,75.205,75.254,75.169,75.202,2368660000.0
2008-01-28 21:30:00,75.197,75.243,75.072,75.128,2601170000.0
2008-01-28 22:00:00,75.128,75.19,75.069,75.13,2609640000.0
2008-01-28 22:30:00,75.152,75.243,75.103,75.155,2648600000.0
2008-01-28 23:00:00,75.18,75.23,75.131,75.181,2514810000.0
2008-01-28 23:30:00,75.202,75.23,75.148,75.186,2855920000.0
2008-01-29 00:00:00,75.211,75.319,75.174,75.308,2781740000.0
2008-01-29 00:30:00,75.329,75.374,75.254,75.298,3043940000.0
2008-01-29 01:00:00,75.327,75.327,75.063,75.147,3023090000.0
2008-01-29 01:30:00,75.18,75.29,75.13,75.235,2461210000.0
2008-01-29 02:00:00,75.271,75.332,75.21,75.215,2434070000.0
2008-01-29 02:30:00,75.249,75.249,75.105,75.161,1901250000.0
2008-01-29 03:00:00,75.186,75.213,75.082,75.119,2760500000.0
2008-01-29 03:30:00,75.121,75.214,75.097,75.109,2448840000.0
2008-01-29 04:00:00,75.137,75.181,74.968,74.987,2772740000.0
2008-01-29 04:30:00,75.004,75.02,74.911,74.984,2672250000.0
2008-01-29 05:00:00,75.013,75.058,74.962,74.984,2518640000.0
2008-01-29 05:30:00,74.999,75.094,74.934,75.063,2207220000.0
2008-01-29 06:00:00,75.077,75.152,75.034,75.086,2754450000.0
2008-01-29 06:30:00,75.113,75.113,74.943,74.993,2746550000.0
2008-01-29 07:00:00,75.001,75.09,74.984,75.072,2958630000.0
2008-01-29 07:30:00,75.072,75.088,75.022,75.068,2992030000.0
2008-01-29 08:00:00,75.134,75.203,75.06,75.169,2056690000.0
2008-01-29 08:30:00,75.173,75.268,75.15,75.268,2706850000.0
2008-01-29 09:00:00,75.278,75.278,75.132,75.191,2250680000.0
2008-01-29 09:30:00,75.196,75.263,75.139,75.193,2436800000.0
2008-01-29 10:00:00,75.185,75.203,74.985,75.078,2132760000.0
2008-01-29 10:30:00,75.076,75.143,75.025,75.119,2182930000.0
2008-01-29 11:00:00,75.135,75.228,75.1,75.157,2307850000.0
2008-01-29 11:30:00,75.183,75.223,75.087,75.167,2605810000.0
2008-01-29 12:00:00,75.155,75.169,75.07,75.073,2585730000.0
2008-01-29 12:30:00,75.094,75.202,75.059,75.154,2423520000.0
2008-01-29 13:00:00,75.16,75.245,75.09,75.199,2547870000.0
2008-01-29 13:30:00,75.165,75.222,75.077,75.098,2434690000.0
2008-01-29 14:00:00,75.132,75.222,75.068,75.216,2313790000.0
2008-01-29 14:30:00,75.213,75.429,75.176,75.25,2576760000.0
2008-01-29 15:00:00,75.274,75.332,75.209,75.303,2420030000.0
2008-01-29 15:30:00,75.343,75.476,75.256,75.295,2391630000.0
2008-01-29 16:00:00,75.287,75.359,75.203,75.26,2312200000.0
2008-01-29 16:30:00,75.256,75.286,74.939,74.94,2143220000.0
2008-01-29 17:00:00,74.959,75.199,74.906,75.199,2333220000.0
2008-01-29 17:30:00,75.213,75.213,75.068,75.091,2452490000.0
2008-01-29 18:00:00,75.132,75.296,75.089,75.233,2096770000.0
2008-01-29 18:30:00,75.252,75.339,75.208,75.214,2433570000.0
2008-01-29 19:00:00,75.226,75.278,75.126,75.164,2693800000.0
2008-01-29 19:30:00,75.195,75.23,75.132,75.158,2833190000.0
2008-01-29 20:00:00,75.152,75.2,75.102,75.152,2587440000.0
2008-01-29 20:30:00,75.156,75.202,75.078,75.112,2357660000.0
2008-01-29 21:00:00,75.126,75.164,75.052,75.153,2615870000.0
2008-01-29 21:30:00,75.143,75.167,75.096,75.118,2535020000.0
2008-01-29 22:00:00,75.132,75.235,75.108,75.197,2562200000.0
2008-01-29 22:30:00,75.229,75.281,75.18,75.211,1767480000.0
2008-01-29 23:00:00,75.255,75.287,75.198,75.266,1166710000.0
2008-01-29 23:30:00,75.296,75.3,75.245,75.278,1815010000.0
2008-01-30 00:00:00,75.287,75.322,75.263,75.295,1640120000.0
2008-01-30 00:30:00,75.314,75.314,75.208,75.235,1595060000.0
2008-01-30 01:00:00,75.266,75.266,75.161,75.216,1811420000.0
2008-01-30 01:30:00,75.25,75.312,75.179,75.229,2262330000.0
2008-01-30 02:00:00,75.311,75.312,75.156,75.193,2676680000.0
2008-01-30 02:30:00,75.22,75.223,75.159,75.184,1759130000.0
2008-01-30 03:00:00,75.172,75.203,75.096,75.102,2752330000.0
2008-01-30 03:30:00,75.132,75.18,75.098,75.18,2272430000.0
2008-01-30 04:00:00,75.192,75.192,75.049,75.073,2612370000.0
2008-01-30 04:30:00,75.098,75.259,75.077,75.18,2615430000.0
2008-01-30 05:00:00,75.213,75.213,75.09,75.09,2573070000.0
2008-01-30 05:30:00,75.13,75.13,75.04,75.086,2044820000.0
2008-01-30 06:00:00,75.113,75.115,75.006,75.069,2583310000.0
2008-01-30 06:30:00,75.116,75.117,75.005,75.06,2812860000.0
2008-01-30 07:00:00,75.091,75.106,75.035,75.037,2815480000.0
2008-01-30 07:30:00,75.072,75.1,75.01,75.085,2697980000.0
2008-01-30 08:00:00,75.112,75.171,75.051,75.066,2130270000.0
2008-01-30 08:30:00,75.105,75.109,74.987,75.027,2756490000.0
2008-01-30 09:00:00,75.039,75.039,74.924,74.962,2320590000.0
2008-01-30 09:30:00,74.994,75.084,74.965,75.061,2430110000.0
2008-01-30 10:00:00,75.104,75.172,75.016,75.065,2173800000.0
2008-01-30 10:30:00,75.095,75.138,75.044,75.091,2017900000.0
2008-01-30 11:00:00,75.121,75.204,75.073,75.12,2134060000.0
2008-01-30 11:30:00,75.155,75.328,75.067,75.288,2517910000.0
2008-01-30 12:00:00,75.319,75.325,75.234,75.26,2715080000.0
2008-01-30 12:30:00,75.278,75.32,75.169,75.248,2324900000.0
2008-01-30 13:00:00,75.251,75.262,75.202,75.219,2445670000.0
2008-01-30 13:30:00,75.232,75.262,75.162,75.245,2470260000.0
2008-01-30 14:00:00,75.272,75.31,75.212,75.226,2421790000.0
2008-01-30 14:30:00,75.256,75.284,75.208,75.256,2503100000.0
2008-01-30 15:00:00,75.27,75.639,75.235,75.594,2474720000.0
2008-01-30 15:30:00,75.585,75.585,75.376,75.464,2376220000.0
2008-01-30 16:00:00,75.493,75.682,75.449,75.64,2300550000.0
2008-01-30 16:30:00,75.653,75.668,75.534,75.631,2141100000.0
2008-01-30 17:00:00,75.636,75.664,75.543,75.572,2243660000.0
2008-01-30 17:30:00,75.598,75.61,75.522,75.568,2409420000.0
2008-01-30 18:00:00,75.584,75.617,75.522,75.544,2106070000.0
2008-01-30 18:30:00,75.555,75.555,75.473,75.502,2371660000.0
2008-01-30 19:00:00,75.502,75.566,75.487,75.556,2634550000.0
2008-01-30 19:30:00,75.561,75.607,75.503,75.512,2699980000.0
2008-01-30 20:00:00,75.531,75.581,75.501,75.562,2454810000.0
2008-01-30 20:30:00,75.573,75.583,75.505,75.548,2428530000.0
2008-01-30 21:00:00,75.574,75.701,75.411,75.553,2477850000.0
2008-01-30 21:30:00,75.556,75.565,75.304,75.399,2759090000.0
2008-01-30 22:00:00,75.419,75.471,75.311,75.327,2584180000.0
2008-01-30 22:30:00,75.356,75.378,74.931,74.964,1823860000.0
2008-01-30 23:00:00,75.005,75.112,74.947,75.021,1513350000.0
2008-01-30 23:30:00,75.038,75.053,74.845,74.863,2175420000.0
2008-01-31 00:00:00,74.873,74.895,74.709,74.711,2081010000.0
2008-01-31 00:30:00,74.717,74.854,74.704,74.832,1865530000.0
2008-01-31 01:00:00,74.86,74.86,74.632,74.648,2205390000.0
2008-01-31 01:30:00,74.667,74.789,74.627,74.724,2510680000.0
2008-01-31 02:00:00,74.759,74.859,74.737,74.852,2610590000.0
2008-01-31 02:30:00,74.879,74.91,74.8,74.886,1806310000.0
2008-01-31 03:00:00,74.893,75.075,74.889,75.026,2884820000.0
2008-01-31 03:30:00,75.031,75.088,74.957,75.063,2262460000.0
2008-01-31 04:00:00,75.083,75.091,74.962,75.012,2738760000.0
2008-01-31 04:30:00,75.004,75.007,74.928,74.973,2453500000.0
2008-01-31 05:00:00,74.987,75.025,74.86,74.919,2722710000.0
2008-01-31 05:30:00,74.94,74.982,74.889,74.95,2479070000.0
2008-01-31 06:00:00,74.974,75.128,74.947,75.063,2830400000.0
2008-01-31 06:30:00,75.077,75.127,75.032,75.08,2941190000.0
2008-01-31 07:00:00,75.071,75.128,75.022,75.041,2999800000.0
2008-01-31 07:30:00,75.06,75.11,75.024,75.075,2930550000.0
2008-01-31 08:00:00,75.083,75.092,74.948,75.063,2223190000.0
2008-01-31 08:30:00,75.092,75.159,74.997,75.092,2841770000.0
2008-01-31 09:00:00,75.121,75.262,75.063,75.2,2306650000.0
2008-01-31 09:30:00,75.225,75.285,75.136,75.224,2464260000.0
2008-01-31 10:00:00,75.253,75.393,75.216,75.261,2169760000.0
2008-01-31 10:30:00,75.267,75.333,75.16,75.229,2170700000.0
2008-01-31 11:00:00,75.232,75.232,75.031,75.087,2326440000.0
2008-01-31 11:30:00,75.08,75.193,75.057,75.162,2551150000.0
2008-01-31 12:00:00,75.185,75.196,75.06,75.094,2604320000.0
2008-01-31 12:30:00,75.121,75.167,75.076,75.114,2404580000.0
2008-01-31 13:00:00,75.098,75.113,74.863,74.976,2521980000.0
2008-01-31 13:30:00,74.998,75.05,74.813,74.854,2381570000.0
2008-01-31 14:00:00,74.85,74.925,74.796,74.865,2496220000.0
2008-01-31 14:30:00,74.866,74.917,74.756,74.836,2612150000.0
2008-01-31 15:00:00,74.854,74.927,74.785,74.813,2501040000.0
2008-01-31 15:30:00,74.823,74.823,74.535,74.579,2406040000.0
2008-01-31 16:00:00,74.601,74.733,74.52,74.552,2398700000.0
2008-01-31 16:30:00,74.518,74.699,74.482,74.676,2202980000.0
2008-01-31 17:00:00,74.704,74.88,74.633,74.849,2359810000.0
2008-01-31 17:30:00,74.869,74.952,74.739,74.952,2494770000.0
2008-01-31 18:00:00,74.972,75.16,74.897,75.127,2140950000.0
2008-01-31 18:30:00,75.154,75.325,75.013,75.3,2490820000.0
2008-01-31 19:00:00,75.321,75.376,75.12,75.16,2661030000.0
2008-01-31 19:30:00,75.185,75.202,75.036,75.084,2792380000.0
2008-01-31 20:00:00,75.086,75.093,74.954,75.02,2635920000.0
2008-01-31 20:30:00,75.04,75.162,75.024,75.125,2410800000.0
2008-01-31 21:00:00,75.135,75.197,75.071,75.097,2469520000.0
2008-01-31 21:30:00,75.122,75.122,75.012,75.076,2687320000.0
2008-01-31 22:00:00,75.089,75.172,75.065,75.116,2538810000.0
2008-01-31 22:30:00,75.147,75.156,74.947,74.989,1609810000.0
2008-01-31 23:00:00,75.013,75.135,74.922,75.121,1241440000.0
2008-01-31 23:30:00,75.131,75.174,75.037,75.06,2196400000.0
2008-02-01 00:00:00,75.091,75.091,74.876,74.903,2028100000.0
2008-02-01 00:30:00,74.914,75.048,74.892,75.0,1579900000.0
2008-02-01 01:00:00,75.034,75.084,74.996,75.056,1688110000.0
2008-02-01 01:30:00,75.064,75.078,74.903,74.958,2460850000.0
2008-02-01 02:00:00,74.919,75.086,74.911,75.066,2427090000.0
2008-02-01 02:30:00,75.093,75.16,75.059,75.074,1953580000.0
2008-02-01 03:00:00,75.054,75.085,74.958,75.006,2622250000.0
2008-02-01 03:30:00,75.031,75.059,74.972,75.026,2349480000.0
2008-02-01 04:00:00,75.05,75.131,75.003,75.107,2495020000.0
2008-02-01 04:30:00,75.118,75.118,75.058,75.086,2451400000.0
2008-02-01 05:00:00,75.091,75.142,75.05,75.085,2633200000.0
2008-02-01 05:30:00,75.1,75.1,74.997,75.024,2281850000.0
2008-02-01 06:00:00,75.046,75.055,74.976,75.018,2428950000.0
2008-02-01 06:30:00,75.026,75.083,75.011,75.036,2881920000.0
2008-02-01 07:00:00,75.061,75.09,75.018,75.05,3088480000.0
2008-02-01 07:30:00,75.043,75.124,75.023,75.071,2570470000.0
2008-02-01 08:00:00,75.081,75.11,74.957,75.001,1841450000.0
2008-02-01 08:30:00,75.013,75.113,74.995,75.046,2453280000.0
2008-02-01 09:00:00,75.075,75.086,75.013,75.06,2225380000.0
2008-02-01 09:30:00,75.054,75.14,75.011,75.137,2432650000.0
2008-02-01 10:00:00,75.123,75.203,75.084,75.188,2160320000.0
2008-02-01 10:30:00,75.195,75.21,75.124,75.171,2162370000.0
2008-02-01 11:00:00,75.163,75.228,75.116,75.16,2269060000.0
2008-02-01 11:30:00,75.187,75.198,75.111,75.165,2451820000.0
2008-02-01 12:00:00,75.145,75.196,75.072,75.111,2673490000.0
2008-02-01 12:30:00,75.129,75.149,75.06,75.111,2253700000.0
2008-02-01 13:00:00,75.108,75.13,75.056,75.06,2124610000.0
2008-02-01 13:30:00,75.097,75.259,75.075,75.205,2453690000.0
2008-02-01 14:00:00,75.224,75.32,75.184,75.32,2511040000.0
2008-02-01 14:30:00,75.33,75.396,75.275,75.374,2579710000.0
2008-02-01 15:00:00,75.387,75.393,75.203,75.343,2460680000.0
2008-02-01 15:30:00,75.378,75.378,74.718,74.836,2354910000.0
2008-02-01 16:00:00,74.827,75.034,74.785,74.953,2380290000.0
2008-02-01 16:30:00,74.98,75.175,74.91,75.082,2266710000.0
2008-02-01 17:00:00,75.113,75.416,75.113,75.147,2386740000.0
2008-02-01 17:30:00,75.162,75.162,74.97,75.066,2488970000.0
2008-02-01 18:00:00,75.048,75.148,75.014,75.12,2194810000.0
2008-02-01 18:30:00,75.11,75.194,75.084,75.158,2481400000.0
2008-02-01 19:00:00,75.184,75.203,75.086,75.13,2649240000.0
2008-02-01 19:30:00,75.161,75.161,74.957,74.968,2827770000.0
2008-02-01 20:00:00,74.997,75.227,74.98,75.161,2635410000.0
2008-02-01 20:30:00,75.173,75.238,75.128,75.151,2404200000.0
2008-02-01 21:00:00,75.165,75.268,75.12,75.203,2484450000.0
2008-02-01 21:30:00,75.201,75.307,75.188,75.249,2705790000.0
2008-02-01 22:00:00,75.269,75.31,75.223,75.291,2548530000.0
2008-02-01 22:30:00,75.313,75.357,75.282,75.336,1399650000.0
2008-02-01 23:00:00,75.364,75.428,75.327,75.426,1402020000.0
2008-02-01 23:30:00,75.419,75.45,75.263,75.263,1529000000.0
2008-02-04 02:00:00,75.298,75.39,75.244,75.305,2686370000.0
2008-02-04 02:30:00,75.33,75.439,75.302,75.4,2142810000.0
2008-02-04 03:00:00,75.433,75.537,75.37,75.49,2002220000.0
2008-02-04 03:30:00,75.518,75.553,75.427,75.508,2042560000.0
2008-02-04 04:00:00,75.53,75.53,75.459,75.485,2306090000.0
2008-02-04 04:30:00,75.511,75.532,75.458,75.51,1465200000.0
2008-02-04 05:00:00,75.512,75.546,75.473,75.492,1669330000.0
2008-02-04 05:30:00,75.528,75.561,75.432,75.46,2566800000.0
2008-02-04 06:00:00,75.474,75.492,75.387,75.424,2703790000.0
2008-02-04 06:30:00,75.433,75.456,75.398,75.406,2648570000.0
2008-02-04 07:00:00,75.434,75.436,75.349,75.404,2418220000.0
2008-02-04 07:30:00,75.414,75.45,75.359,75.417,2563730000.0
2008-02-04 08:00:00,75.421,75.456,75.368,75.398,2926560000.0
2008-02-04 08:30:00,75.415,75.421,75.32,75.397,2647050000.0
2008-02-04 09:00:00,75.429,75.461,75.374,75.444,2461430000.0
2008-02-04 09:30:00,75.454,75.487,75.347,75.4,2115370000.0
2008-02-04 10:00:00,75.42,75.511,75.394,75.484,2378010000.0
2008-02-04 10:30:00,75.515,75.566,75.467,75.474,2362670000.0
2008-02-04 11:00:00,75.494,75.522,75.435,75.471,2171410000.0
2008-02-04 11:30:00,75.493,75.522,75.421,75.483,2327830000.0
2008-02-04 12:00:00,75.48,75.548,75.436,75.48,2341990000.0
2008-02-04 12:30:00,75.51,75.524,75.417,75.513,2411590000.0
2008-02-04 13:00:00,75.512,75.655,75.493,75.577,2580540000.0
2008-02-04 13:30:00,75.599,75.622,75.508,75.559,2451780000.0
2008-02-04 14:00:00,75.587,75.587,75.469,75.521,2549590000.0
2008-02-04 14:30:00,75.549,75.553,75.457,75.516,2508690000.0
2008-02-04 15:00:00,75.536,75.58,75.449,75.55,2362680000.0
2008-02-04 15:30:00,75.573,75.594,75.454,75.492,2711080000.0
2008-02-04 16:00:00,75.505,75.566,75.474,75.514,2550090000.0
2008-02-04 16:30:00,75.534,75.544,75.36,75.461,2341410000.0
2008-02-04 17:00:00,75.474,75.5,75.344,75.374,2188590000.0
2008-02-04 17:30:00,75.398,75.444,75.298,75.429,2145200000.0
2008-02-04 18:00:00,75.458,75.458,75.357,75.437,2378520000.0
2008-02-04 18:30:00,75.451,75.481,75.358,75.424,2371340000.0
2008-02-04 19:00:00,75.436,75.456,75.36,75.372,2695340000.0
2008-02-04 19:30:00,75.413,75.463,75.369,75.438,2082410000.0
2008-02-04 20:00:00,75.437,75.473,75.369,75.435,2999370000.0
2008-02-04 20:30:00,75.462,75.493,75.42,75.481,3043470000.0
2008-02-04 21:00:00,75.474,75.475,75.38,75.435,3121060000.0
2008-02-04 21:30:00,75.473,75.473,75.377,75.43,2790090000.0
2008-02-04 22:00:00,75.449,75.48,75.41,75.453,2301020000.0
2008-02-04 22:30:00,75.48,75.482,75.402,75.421,2798830000.0
2008-02-04 23:00:00,75.423,75.45,75.369,75.385,2621260000.0
2008-02-04 23:30:00,75.407,75.43,75.303,75.422,2637330000.0
2008-02-05 00:00:00,75.416,75.418,75.311,75.333,2435410000.0
2008-02-05 00:30:00,75.353,75.382,75.296,75.348,2841850000.0
2008-02-05 01:00:00,75.393,75.404,75.35,75.383,1704440000.0
2008-02-05 01:30:00,75.404,75.434,75.34,75.408,2500940000.0
2008-02-05 02:00:00,75.433,75.433,75.349,75.359,3046990000.0
2008-02-05 02:30:00,75.411,75.453,75.337,75.376,2605960000.0
2008-02-05 03:00:00,75.402,75.448,75.361,75.405,2425730000.0
2008-02-05 03:30:00,75.425,75.444,75.347,75.357,1961180000.0
2008-02-05 04:00:00,75.397,75.448,75.337,75.408,1932990000.0
2008-02-05 04:30:00,75.472,75.472,75.38,75.394,2341340000.0
2008-02-05 05:00:00,75.467,75.467,75.387,75.425,2206360000.0
2008-02-05 05:30:00,75.436,75.492,75.392,75.403,2350280000.0
2008-02-05 06:00:00,75.444,75.462,75.371,75.405,2444870000.0
2008-02-05 06:30:00,75.423,75.482,75.401,75.446,2123750000.0
2008-02-05 07:30:00,75.488,75.489,75.487,75.487,75630000.0
2008-02-05 08:00:00,75.536,75.54,75.469,75.488,2124390000.0
2008-02-05 08:30:00,75.532,75.58,75.466,75.518,2482840000.0
2008-02-05 09:00:00,75.554,75.595,75.529,75.55,2221430000.0
2008-02-05 09:30:00,75.571,75.626,75.53,75.596,1689080000.0
2008-02-05 10:00:00,75.62,75.77,75.59,75.758,2096610000.0
2008-02-05 10:30:00,75.781,75.831,75.725,75.769,2299360000.0
2008-02-05 11:00:00,75.81,75.843,75.686,75.708,2146690000.0
2008-02-05 11:30:00,75.763,75.763,75.637,75.689,2307370000.0
2008-02-05 12:00:00,75.723,75.99,75.694,75.961,2380880000.0
2008-02-05 12:30:00,75.99,75.992,75.867,75.873,2417620000.0
2008-02-05 13:00:00,75.894,75.925,75.85,75.897,2134340000.0
2008-02-05 13:30:00,75.942,75.942,75.864,75.925,2650540000.0
2008-02-05 14:00:00,75.973,75.973,75.799,75.812,2518670000.0
2008-02-05 14:30:00,75.832,75.852,75.734,75.776,2347080000.0
2008-02-05 15:00:00,75.801,75.884,75.713,75.878,2336100000.0
2008-02-05 15:30:00,75.879,75.893,75.333,75.35,2595780000.0
2008-02-05 16:00:00,75.339,75.387,75.196,75.246,2448820000.0
2008-02-05 16:30:00,75.288,75.331,75.145,75.32,3023790000.0
2008-02-05 17:00:00,75.338,75.338,75.183,75.333,2428080000.0
2008-02-05 17:30:00,75.381,75.381,75.211,75.31,2214130000.0
2008-02-05 18:00:00,75.315,75.315,75.195,75.248,2963890000.0
2008-02-05 18:30:00,75.263,75.341,75.188,75.296,2696920000.0
2008-02-05 19:00:00,75.313,75.36,75.227,75.239,2897110000.0
2008-02-05 19:30:00,75.256,75.265,75.147,75.225,2455080000.0
2008-02-05 20:00:00,75.261,75.278,75.162,75.186,2328240000.0
2008-02-05 20:30:00,75.214,75.237,75.106,75.144,2091170000.0
2008-02-05 21:00:00,75.189,75.261,75.094,75.218,3036830000.0
2008-02-05 21:30:00,75.259,75.381,75.196,75.231,2797450000.0
2008-02-05 22:00:00,75.237,75.253,75.138,75.204,2371360000.0
2008-02-05 22:30:00,75.262,75.267,75.104,75.133,1822380000.0
2008-02-05 23:00:00,75.173,75.173,75.041,75.041,1266860000.0
2008-02-05 23:30:00,75.063,75.123,75.028,75.078,1590470000.0
2008-02-06 00:00:00,75.103,75.134,75.047,75.074,1520280000.0
2008-02-06 00:30:00,75.129,75.129,75.01,75.058,1485350000.0
2008-02-06 01:00:00,75.103,75.103,74.793,74.865,2141250000.0
2008-02-06 01:30:00,74.867,74.958,74.811,74.938,2304900000.0
2008-02-06 02:00:00,74.958,75.047,74.938,75.0,3150930000.0
2008-02-06 02:30:00,75.027,75.079,74.888,74.888,2797240000.0
2008-02-06 03:00:00,74.92,74.92,74.836,74.876,1294800000.0
2008-02-06 03:30:00,74.899,75.024,74.822,74.989,2827890000.0
2008-02-06 04:00:00,74.994,75.049,74.957,74.997,2045310000.0
2008-02-06 04:30:00,75.028,75.075,74.996,75.026,2956770000.0
2008-02-06 05:00:00,75.054,75.087,74.977,75.004,3060680000.0
2008-02-06 05:30:00,75.026,75.084,74.987,75.028,2311480000.0
2008-02-06 06:00:00,75.089,75.127,75.03,75.088,2456980000.0
2008-02-06 06:30:00,75.109,75.162,75.041,75.041,1799920000.0
2008-02-06 07:00:00,75.072,75.119,75.01,75.026,2303940000.0
2008-02-06 07:30:00,75.081,75.083,74.941,74.941,2497780000.0
2008-02-06 08:00:00,74.976,75.004,74.888,74.955,2506940000.0
2008-02-06 08:30:00,74.983,75.082,74.94,75.002,2484380000.0
2008-02-06 09:00:00,75.039,75.046,74.961,75.014,2344550000.0
2008-02-06 09:30:00,75.049,75.049,74.672,74.75,1668950000.0
2008-02-06 10:00:00,74.791,74.895,74.684,74.895,2029400000.0
2008-02-06 10:30:00,74.923,75.127,74.84,75.062,2295360000.0
2008-02-06 11:00:00,75.054,75.07,74.877,74.926,2143020000.0
2008-02-06 11:30:00,74.953,74.953,74.795,74.838,2332460000.0
2008-02-06 12:00:00,74.863,75.051,74.815,74.996,2303090000.0
2008-02-06 12:30:00,75.003,75.13,74.978,75.048,2322070000.0
2008-02-06 13:00:00,75.109,75.122,75.035,75.105,2212060000.0
2008-02-06 13:30:00,75.126,75.153,75.03,75.069,2802760000.0
2008-02-06 14:00:00,75.086,75.167,75.065,75.078,2289680000.0
2008-02-06 14:30:00,75.102,75.224,75.071,75.188,2340510000.0
2008-02-06 15:00:00,75.215,75.215,75.077,75.138,2181700000.0
2008-02-06 15:30:00,75.163,75.33,75.126,75.277,2679460000.0
2008-02-06 16:00:00,75.302,75.302,75.213,75.247,2455380000.0
2008-02-06 16:30:00,75.277,75.374,75.22,75.268,3021480000.0
2008-02-06 17:00:00,75.283,75.374,75.248,75.262,2439730000.0
2008-02-06 17:30:00,75.286,75.381,75.251,75.363,2234000000.0
2008-02-06 18:00:00,75.368,75.43,75.319,75.381,3007760000.0
2008-02-06 18:30:00,75.393,75.441,75.345,75.357,2709290000.0
2008-02-06 19:00:00,75.372,75.4,75.311,75.319,2870410000.0
2008-02-06 19:30:00,75.362,75.394,75.287,75.304,2445530000.0
2008-02-06 20:00:00,75.312,75.382,75.29,75.328,2318450000.0
2008-02-06 20:30:00,75.346,75.346,75.17,75.192,2016040000.0
2008-02-06 21:00:00,75.23,75.271,75.076,75.157,2924020000.0
2008-02-06 21:30:00,75.165,75.259,75.126,75.183,2769100000.0
2008-02-06 22:00:00,75.18,75.223,75.065,75.135,2397860000.0
2008-02-06 22:30:00,75.171,75.171,75.06,75.098,1814680000.0
2008-02-06 23:00:00,75.134,75.198,75.07,75.188,1370440000.0
2008-02-06 23:30:00,75.251,75.288,75.165,75.188,1841980000.0
2008-02-07 00:00:00,75.222,75.222,75.041,75.055,1684630000.0
2008-02-07 00:30:00,75.086,75.107,75.05,75.069,1458040000.0
2008-02-07 01:00:00,75.103,75.122,75.009,75.037,1849530000.0
2008-02-07 01:30:00,75.065,75.132,74.979,75.016,2114250000.0
2008-02-07 02:00:00,75.054,75.092,74.988,74.997,3136810000.0
2008-02-07 02:30:00,75.032,75.053,74.952,75.035,2901440000.0
2008-02-07 03:00:00,75.068,75.068,74.959,74.981,2516270000.0
2008-02-07 03:30:00,75.024,75.028,74.884,74.924,2670720000.0
2008-02-07 04:00:00,74.972,74.983,74.874,74.917,1994500000.0
2008-02-07 04:30:00,74.916,74.931,74.855,74.918,2865630000.0
2008-02-07 05:00:00,74.937,74.947,74.881,74.915,2932440000.0
2008-02-07 05:30:00,74.935,75.012,74.907,74.995,2150930000.0
2008-02-07 06:00:00,74.997,75.045,74.929,75.025,2439390000.0
2008-02-07 06:30:00,75.036,75.064,74.99,75.055,1833740000.0
2008-02-07 07:00:00,75.052,75.113,75.026,75.113,2406520000.0
2008-02-07 07:30:00,75.125,75.17,75.075,75.12,2524270000.0
2008-02-07 08:00:00,75.141,75.208,75.103,75.103,2085470000.0
2008-02-07 08:30:00,75.125,75.208,75.063,75.102,2286670000.0
2008-02-07 09:00:00,75.129,75.213,75.093,75.203,2354970000.0
2008-02-07 09:30:00,75.22,75.232,75.136,75.17,1679700000.0
2008-02-07 10:00:00,75.196,75.284,75.09,75.269,2101520000.0
2008-02-07 10:30:00,75.265,75.284,75.206,75.273,2112990000.0
2008-02-07 11:00:00,75.273,75.28,75.166,75.177,2153280000.0
2008-02-07 11:30:00,75.213,75.218,75.124,75.206,2286150000.0
2008-02-07 12:00:00,75.216,75.231,75.107,75.151,2373360000.0
2008-02-07 12:30:00,75.191,75.191,75.035,75.075,2419080000.0
2008-02-07 13:00:00,75.083,75.109,74.982,75.003,2082670000.0
2008-02-07 13:30:00,74.993,75.143,74.953,75.108,2630810000.0
2008-02-07 14:00:00,75.131,75.203,75.01,75.084,2521670000.0
2008-02-07 14:30:00,75.084,75.087,74.756,74.794,2415520000.0
2008-02-07 15:00:00,74.824,74.914,74.687,74.73,2356900000.0
2008-02-07 15:30:00,74.75,74.948,74.677,74.88,2588430000.0
2008-02-07 16:00:00,74.897,75.07,74.874,74.994,2459220000.0
2008-02-07 16:30:00,75.022,75.152,74.944,75.014,2960630000.0
2008-02-07 17:00:00,75.012,75.287,74.987,75.225,2464400000.0
2008-02-07 17:30:00,75.227,75.253,75.123,75.188,2215440000.0
2008-02-07 18:00:00,75.197,75.25,75.143,75.235,2954930000.0
2008-02-07 18:30:00,75.23,75.36,75.207,75.356,2718710000.0
2008-02-07 19:00:00,75.365,75.443,75.329,75.405,2884380000.0
2008-02-07 19:30:00,75.43,75.816,75.385,75.725,2540820000.0
2008-02-07 20:00:00,75.733,75.925,75.633,75.807,2592380000.0
2008-02-07 20:30:00,75.824,75.934,75.746,75.929,2079740000.0
2008-02-07 21:00:00,75.934,75.986,75.762,75.824,2961210000.0
2008-02-07 21:30:00,75.865,75.865,75.663,75.746,2781640000.0
2008-02-07 22:00:00,75.736,75.815,75.608,75.784,2400510000.0
2008-02-07 22:30:00,75.825,75.851,75.725,75.799,1658160000.0
2008-02-07 23:00:00,75.788,75.821,75.727,75.775,1393630000.0
2008-02-07 23:30:00,75.812,75.842,75.771,75.808,1337060000.0
2008-02-08 00:00:00,75.801,75.821,75.669,75.674,1542480000.0
2008-02-08 00:30:00,75.693,75.739,75.661,75.697,1250950000.0
2008-02-08 01:00:00,75.725,75.782,75.67,75.782,2260600000.0
2008-02-08 01:30:00,75.822,75.822,75.662,75.67,2212790000.0
2008-02-08 02:00:00,75.707,75.707,75.552,75.552,3146050000.0
2008-02-08 02:30:00,75.608,75.652,75.514,75.636,2624330000.0
2008-02-08 03:00:00,75.636,75.737,75.605,75.676,2751130000.0
2008-02-08 03:30:00,75.71,75.748,75.642,75.676,2603090000.0
2008-02-08 04:00:00,75.695,75.71,75.56,75.56,2292380000.0
2008-02-08 04:30:00,75.597,75.632,75.564,75.602,2715580000.0
2008-02-08 05:00:00,75.633,75.636,75.564,75.609,2888640000.0
2008-02-08 05:30:00,75.609,75.634,75.551,75.586,2091520000.0
2008-02-08 06:00:00,75.617,75.632,75.544,75.577,2189200000.0
2008-02-08 06:30:00,75.615,75.663,75.565,75.603,1789230000.0
2008-02-08 07:00:00,75.641,75.668,75.576,75.619,2485610000.0
2008-02-08 07:30:00,75.646,75.646,75.512,75.567,2373640000.0
2008-02-08 08:00:00,75.602,75.688,75.558,75.688,2398420000.0
2008-02-08 08:30:00,75.726,75.726,75.588,75.662,2267990000.0
2008-02-08 09:00:00,75.666,75.851,75.653,75.778,2166590000.0
2008-02-08 09:30:00,75.802,75.804,75.654,75.723,1678300000.0
2008-02-08 10:00:00,75.723,75.887,75.657,75.87,2120430000.0
2008-02-08 10:30:00,75.87,75.895,75.758,75.813,2237630000.0
2008-02-08 11:00:00,75.791,75.855,75.763,75.769,2049770000.0
2008-02-08 11:30:00,75.802,75.883,75.685,75.733,2211150000.0
2008-02-08 12:00:00,75.746,75.803,75.679,75.692,2300550000.0
2008-02-08 12:30:00,75.711,75.736,75.559,75.642,2300860000.0
2008-02-08 13:00:00,75.661,75.661,75.456,75.504,2167850000.0
2008-02-08 13:30:00,75.516,75.656,75.49,75.614,2846510000.0
2008-02-08 14:00:00,75.629,75.695,75.59,75.646,2480600000.0
2008-02-08 14:30:00,75.683,75.738,75.627,75.705,2284990000.0
2008-02-08 15:00:00,75.711,75.727,75.599,75.623,2378860000.0
2008-02-08 15:30:00,75.646,75.719,75.555,75.626,2630260000.0
2008-02-08 16:00:00,75.624,75.664,75.592,75.607,2460970000.0
2008-02-08 16:30:00,75.62,75.729,75.606,75.708,3048480000.0
2008-02-08 17:00:00,75.742,75.789,75.676,75.737,2388380000.0
2008-02-08 17:30:00,75.724,75.777,75.651,75.747,2194730000.0
2008-02-08 18:00:00,75.753,75.855,75.705,75.832,2974470000.0
2008-02-08 18:30:00,75.819,75.82,75.645,75.693,2684670000.0
2008-02-08 19:00:00,75.694,75.798,75.673,75.798,2874020000.0
2008-02-08 19:30:00,75.81,75.81,75.674,75.718,2536970000.0
2008-02-08 20:00:00,75.744,75.758,75.593,75.721,2441650000.0
2008-02-08 20:30:00,75.742,75.742,75.596,75.676,2012550000.0
2008-02-08 21:00:00,75.693,75.74,75.622,75.694,2801620000.0
2008-02-08 21:30:00,75.715,75.743,75.661,75.698,2787190000.0
2008-02-08 22:00:00,75.71,75.71,75.653,75.659,1825670000.0
2008-02-08 22:30:00,75.693,75.736,75.661,75.681,1534860000.0
2008-02-08 23:00:00,75.715,75.728,75.67,75.706,957900000.0
2008-02-08 23:30:00,75.727,75.727,75.656,75.698,1675380000.0
2008-02-11 02:00:00,75.736,75.768,75.663,75.693,2426700000.0
2008-02-11 02:30:00,75.713,75.804,75.663,75.778,2208770000.0
2008-02-11 03:00:00,75.807,75.807,75.714,75.721,1537410000.0
2008-02-11 03:30:00,75.755,75.758,75.617,75.683,1820360000.0
2008-02-11 04:00:00,75.711,75.711,75.57,75.613,1968850000.0
2008-02-11 04:30:00,75.638,75.64,75.544,75.62,1519420000.0
2008-02-11 05:00:00,75.629,75.635,75.556,75.56,1686250000.0
2008-02-11 05:30:00,75.597,75.597,75.485,75.574,2304650000.0
2008-02-11 06:00:00,75.579,75.61,75.524,75.592,2882360000.0
2008-02-11 06:30:00,75.586,75.587,75.509,75.519,3047540000.0
2008-02-11 07:00:00,75.538,75.549,75.481,75.529,1953250000.0
2008-02-11 07:30:00,75.544,75.544,75.392,75.427,2444660000.0
2008-02-11 08:00:00,75.47,75.548,75.431,75.517,2681890000.0
2008-02-11 08:30:00,75.542,75.542,75.428,75.434,2982470000.0
2008-02-11 09:00:00,75.451,75.526,75.413,75.484,2841400000.0
2008-02-11 09:30:00,75.493,75.505,75.12,75.138,2953060000.0
2008-02-11 10:00:00,75.164,75.174,75.04,75.087,2165670000.0
2008-02-11 10:30:00,75.115,75.172,75.021,75.172,2352010000.0
2008-02-11 11:00:00,75.181,75.181,74.977,75.008,3102640000.0
2008-02-11 11:30:00,75.006,75.11,74.952,75.098,2327560000.0
2008-02-11 12:00:00,75.122,75.198,75.075,75.183,2477900000.0
2008-02-11 12:30:00,75.211,75.231,75.144,75.185,2257580000.0
2008-02-11 13:00:00,75.2,75.266,75.165,75.233,2318990000.0
2008-02-11 13:30:00,75.244,75.272,75.132,75.188,2489800000.0
2008-02-11 14:00:00,75.198,75.265,75.152,75.18,2825050000.0
2008-02-11 14:30:00,75.175,75.347,75.166,75.299,2199340000.0
2008-02-11 15:00:00,75.322,75.448,75.275,75.429,2434570000.0
2008-02-11 15:30:00,75.445,75.445,75.303,75.365,2394120000.0
2008-02-11 16:00:00,75.356,75.377,75.207,75.256,2311760000.0
2008-02-11 16:30:00,75.294,75.321,74.994,75.034,2163660000.0
2008-02-11 17:00:00,75.048,75.067,74.933,75.001,2282460000.0
2008-02-11 17:30:00,75.031,75.176,74.976,75.162,2134240000.0
2008-02-11 18:00:00,75.173,75.231,75.116,75.141,1670890000.0
2008-02-11 18:30:00,75.134,75.185,75.095,75.097,2372220000.0
2008-02-11 19:00:00,75.122,75.196,75.107,75.157,2445370000.0
2008-02-11 19:30:00,75.174,75.273,75.136,75.257,2482880000.0
2008-02-11 20:00:00,75.271,75.294,75.177,75.262,2579150000.0
2008-02-11 20:30:00,75.281,75.284,75.223,75.229,2501690000.0
2008-02-11 21:00:00,75.248,75.323,75.214,75.309,2147510000.0
2008-02-11 21:30:00,75.31,75.378,75.252,75.337,2554210000.0
2008-02-11 22:00:00,75.352,75.392,75.326,75.342,2359670000.0
2008-02-11 22:30:00,75.365,75.365,75.282,75.31,3121590000.0
2008-02-11 23:00:00,75.327,75.388,75.309,75.35,2932440000.0
2008-02-11 23:30:00,75.384,75.393,75.336,75.355,2236710000.0
2008-02-12 00:00:00,75.381,75.385,75.278,75.34,2773490000.0
2008-02-12 00:30:00,75.375,75.38,75.255,75.258,2869180000.0
2008-02-12 01:00:00,75.28,75.316,75.228,75.276,2819970000.0
2008-02-12 01:30:00,75.31,75.312,75.262,75.299,3122920000.0
2008-02-12 02:00:00,75.317,75.317,75.241,75.247,2287090000.0
2008-02-12 02:30:00,75.265,75.29,75.21,75.242,2425170000.0
2008-02-12 03:00:00,75.262,75.311,75.211,75.285,2077000000.0
2008-02-12 03:30:00,75.318,75.324,75.23,75.251,1556090000.0
2008-02-12 04:00:00,75.284,75.294,75.205,75.254,1607610000.0
2008-02-12 04:30:00,75.272,75.344,75.246,75.321,2074780000.0
2008-02-12 05:00:00,75.331,75.355,75.274,75.304,1373510000.0
2008-02-12 05:30:00,75.301,75.338,75.258,75.311,1807700000.0
2008-02-12 06:00:00,75.318,75.379,75.313,75.332,1751230000.0
2008-02-12 06:30:00,75.364,75.383,75.307,75.339,2452640000.0
2008-02-12 07:00:00,75.348,75.358,75.29,75.309,1674590000.0
2008-02-12 07:30:00,75.343,75.42,75.315,75.4,2002370000.0
2008-02-12 08:00:00,75.436,75.452,75.349,75.363,2668290000.0
2008-02-12 08:30:00,75.386,75.394,75.299,75.384,2695230000.0
2008-02-12 09:00:00,75.403,75.476,75.357,75.363,2406420000.0
2008-02-12 09:30:00,75.387,75.446,75.295,75.44,2320720000.0
2008-02-12 10:00:00,75.411,75.487,75.368,75.4,2886550000.0
2008-02-12 10:30:00,75.437,75.439,75.324,75.392,2388970000.0
2008-02-12 11:00:00,75.412,75.425,75.278,75.353,2192390000.0
2008-02-12 11:30:00,75.352,75.429,75.295,75.327,2605780000.0
2008-02-12 12:00:00,75.345,75.443,75.308,75.364,2558220000.0
2008-02-12 12:30:00,75.389,75.42,75.33,75.397,2764160000.0
2008-02-12 13:00:00,75.395,75.553,75.384,75.485,2741110000.0
2008-02-12 13:30:00,75.509,75.544,75.484,75.515,2979850000.0
2008-02-12 14:00:00,75.525,75.632,75.478,75.595,2854660000.0
2008-02-12 14:30:00,75.596,75.644,75.558,75.567,2360390000.0
2008-02-12 15:00:00,75.602,75.849,75.539,75.743,1905650000.0
2008-02-12 15:30:00,75.747,75.782,75.697,75.755,2556370000.0
2008-02-12 16:00:00,75.766,75.766,75.653,75.704,2117650000.0
2008-02-12 16:30:00,75.704,75.738,75.609,75.706,2473850000.0
2008-02-12 17:00:00,75.732,75.794,75.677,75.726,2278540000.0
2008-02-12 17:30:00,75.73,75.898,75.686,75.862,2461940000.0
2008-02-12 18:00:00,75.883,75.914,75.805,75.862,2824850000.0
2008-02-12 18:30:00,75.876,75.922,75.83,75.832,2236560000.0
2008-02-12 19:00:00,75.857,75.883,75.758,75.805,2959540000.0
2008-02-12 19:30:00,75.814,75.851,75.739,75.826,2053700000.0
2008-02-12 20:00:00,75.844,75.902,75.813,75.876,1910500000.0
2008-02-12 20:30:00,75.875,75.923,75.832,75.92,2214250000.0
2008-02-12 21:00:00,75.928,75.928,75.807,75.852,2533270000.0
2008-02-12 21:30:00,75.859,75.859,75.763,75.822,2534620000.0
2008-02-12 22:00:00,75.838,75.838,75.699,75.762,2024740000.0
2008-02-12 22:30:00,75.793,75.793,75.706,75.738,1679120000.0
2008-02-12 23:00:00,75.751,75.805,75.725,75.778,1152500000.0
2008-02-12 23:30:00,75.81,75.827,75.745,75.759,1978990000.0
2008-02-13 00:00:00,75.777,75.777,75.643,75.688,1582000000.0
2008-02-13 00:30:00,75.712,75.719,75.626,75.664,1501410000.0
2008-02-13 01:00:00,75.699,75.754,75.668,75.739,2004950000.0
2008-02-13 01:30:00,75.752,75.794,75.727,75.748,2288080000.0
2008-02-13 02:00:00,75.775,75.83,75.738,75.744,2068790000.0
2008-02-13 02:30:00,75.774,75.792,75.728,75.728,2413330000.0
2008-02-13 03:00:00,75.758,75.799,75.7,75.733,2257880000.0
2008-02-13 03:30:00,75.762,75.762,75.664,75.67,1598510000.0
2008-02-13 04:00:00,75.699,75.721,75.59,75.599,1572560000.0
2008-02-13 04:30:00,75.617,75.671,75.53,75.594,2177310000.0
2008-02-13 05:00:00,75.611,75.647,75.572,75.622,1220850000.0
2008-02-13 05:30:00,75.614,75.652,75.571,75.598,1324030000.0
2008-02-13 06:00:00,75.629,75.703,75.6,75.64,2161870000.0
2008-02-13 06:30:00,75.682,75.714,75.645,75.661,2536840000.0
2008-02-13 07:00:00,75.658,75.739,75.605,75.632,1942510000.0
2008-02-13 07:30:00,75.638,75.703,75.618,75.662,2021530000.0
2008-02-13 08:00:00,75.686,75.686,75.565,75.594,2246930000.0
2008-02-13 08:30:00,75.622,75.622,75.473,75.568,2669290000.0
2008-02-13 09:00:00,75.562,75.597,75.504,75.538,2457080000.0
2008-02-13 09:30:00,75.582,75.704,75.512,75.704,2365680000.0
2008-02-13 10:00:00,75.688,75.698,75.507,75.553,2923630000.0
2008-02-13 10:30:00,75.555,75.621,75.516,75.574,2436970000.0
2008-02-13 11:00:00,75.596,75.66,75.564,75.633,2124120000.0
2008-02-13 11:30:00,75.627,75.7,75.602,75.645,2491130000.0
2008-02-13 12:00:00,75.661,75.757,75.644,75.701,2504390000.0
2008-02-13 12:30:00,75.73,75.878,75.689,75.867,3047510000.0
2008-02-13 13:00:00,75.867,75.891,75.752,75.809,2694360000.0
2008-02-13 13:30:00,75.833,75.891,75.792,75.873,2957670000.0
2008-02-13 14:00:00,75.876,75.967,75.841,75.944,2842290000.0
2008-02-13 14:30:00,75.948,75.963,75.848,75.875,2388980000.0
2008-02-13 15:00:00,75.899,75.9,75.807,75.869,1955300000.0
2008-02-13 15:30:00,75.906,76.239,75.896,76.211,2506540000.0
2008-02-13 16:00:00,76.247,76.289,76.133,76.256,2113650000.0
2008-02-13 16:30:00,76.259,76.366,76.201,76.287,2402130000.0
2008-02-13 17:00:00,76.288,76.329,76.199,76.228,2270300000.0
2008-02-13 17:30:00,76.263,76.268,76.066,76.215,2482260000.0
2008-02-13 18:00:00,76.226,76.24,76.088,76.14,2854460000.0
2008-02-13 18:30:00,76.175,76.203,76.125,76.136,2215310000.0
2008-02-13 19:00:00,76.156,76.179,76.106,76.144,2900790000.0
2008-02-13 19:30:00,76.179,76.179,76.08,76.097,2033210000.0
2008-02-13 20:00:00,76.111,76.283,76.1,76.239,1936040000.0
2008-02-13 20:30:00,76.24,76.28,76.193,76.2,2016320000.0
2008-02-13 21:00:00,76.237,76.26,76.162,76.213,2923430000.0
2008-02-13 21:30:00,76.226,76.265,76.198,76.207,2425610000.0
2008-02-13 22:00:00,76.239,76.239,76.15,76.169,2048870000.0
2008-02-13 22:30:00,76.211,76.274,76.156,76.258,1589040000.0
2008-02-13 23:00:00,76.292,76.339,76.239,76.278,1074400000.0
2008-02-13 23:30:00,76.338,76.34,76.229,76.247,1857080000.0
2008-02-14 00:00:00,76.29,76.29,76.162,76.259,1769240000.0
2008-02-14 00:30:00,76.247,76.26,76.188,76.195,1625670000.0
2008-02-14 01:00:00,76.207,76.207,76.12,76.174,1773300000.0
2008-02-14 01:30:00,76.202,76.283,76.142,76.24,2063810000.0
2008-02-14 02:00:00,76.262,76.262,76.032,76.051,2456550000.0
2008-02-14 02:30:00,76.077,76.215,76.019,76.191,2528430000.0
2008-02-14 03:00:00,76.223,76.223,76.106,76.154,2113800000.0
2008-02-14 03:30:00,76.184,76.205,76.124,76.148,1727740000.0
2008-02-14 04:00:00,76.199,76.199,76.098,76.159,1827240000.0
2008-02-14 04:30:00,76.192,76.206,76.117,76.169,2136500000.0
2008-02-14 05:00:00,76.176,76.198,76.11,76.116,1393700000.0
2008-02-14 05:30:00,76.157,76.204,76.126,76.134,1456320000.0
2008-02-14 06:00:00,76.191,76.249,76.133,76.167,2039980000.0
2008-02-14 06:30:00,76.187,76.249,76.146,76.244,2464960000.0
2008-02-14 07:00:00,76.277,76.291,76.202,76.25,1632600000.0
2008-02-14 07:30:00,76.266,76.291,76.214,76.232,1942090000.0
2008-02-14 08:00:00,76.244,76.278,76.187,76.19,2536790000.0
2008-02-14 08:30:00,76.212,76.364,76.184,76.355,2610810000.0
2008-02-14 09:00:00,76.365,76.368,76.26,76.281,2406130000.0
2008-02-14 09:30:00,76.297,76.393,76.244,76.36,2345620000.0
2008-02-14 10:00:00,76.362,76.436,76.325,76.366,2908810000.0
2008-02-14 10:30:00,76.388,76.411,76.33,76.391,2384480000.0
2008-02-14 11:00:00,76.404,76.479,76.364,76.39,2247240000.0
2008-02-14 11:30:00,76.426,76.452,76.346,76.353,2589660000.0
2008-02-14 12:00:00,76.376,76.421,76.288,76.334,2431890000.0
2008-02-14 12:30:00,76.333,76.382,76.282,76.326,2680600000.0
2008-02-14 13:00:00,76.385,76.434,76.332,76.368,2674340000.0
2008-02-14 13:30:00,76.386,76.449,76.347,76.388,2502320000.0
2008-02-14 14:00:00,76.416,76.416,76.269,76.347,2678320000.0
2008-02-14 14:30:00,76.344,76.381,76.311,76.344,2355430000.0
2008-02-14 15:00:00,76.343,76.343,76.231,76.294,1965680000.0
2008-02-14 15:30:00,76.279,76.445,76.277,76.438,2501050000.0
2008-02-14 16:00:00,76.471,76.594,76.455,76.509,2139210000.0
2008-02-14 16:30:00,76.532,76.532,76.33,76.449,2434710000.0
2008-02-14 17:00:00,76.466,76.48,76.321,76.358,2277780000.0
2008-02-14 17:30:00,76.36,76.407,76.233,76.237,2520390000.0
2008-02-14 18:00:00,76.301,76.301,76.05,76.123,2860440000.0
2008-02-14 18:30:00,76.147,76.154,76.003,76.098,2244580000.0
2008-02-14 19:00:00,76.12,76.25,76.082,76.193,2884890000.0
2008-02-14 19:30:00,76.201,76.233,76.065,76.113,2047870000.0
2008-02-14 20:00:00,76.119,76.136,75.993,76.058,1934610000.0
2008-02-14 20:30:00,76.052,76.1,76.029,76.087,2137590000.0
2008-02-14 21:00:00,76.092,76.165,76.073,76.115,2843200000.0
2008-02-14 21:30:00,76.142,76.167,75.96,76.103,2495440000.0
2008-02-14 22:00:00,76.098,76.207,76.034,76.207,2220240000.0
2008-02-14 22:30:00,76.231,76.231,76.091,76.098,1640450000.0
2008-02-14 23:00:00,76.115,76.138,76.03,76.06,1368790000.0
2008-02-14 23:30:00,76.098,76.098,75.979,76.004,2170980000.0
2008-02-15 00:00:00,76.034,76.042,75.957,75.975,1214650000.0
2008-02-15 00:30:00,76.025,76.025,75.969,75.986,1340810000.0
2008-02-15 01:00:00,76.014,76.022,75.852,75.949,1887460000.0
2008-02-15 01:30:00,75.974,76.001,75.947,75.969,1796410000.0
2008-02-15 02:00:00,75.995,76.049,75.953,76.022,2364770000.0
2008-02-15 02:30:00,76.046,76.129,76.015,76.063,2299440000.0
2008-02-15 03:00:00,76.074,76.084,76.001,76.057,2122680000.0
2008-02-15 03:30:00,76.073,76.099,76.021,76.068,1637620000.0
2008-02-15 04:00:00,76.096,76.111,76.047,76.074,1616980000.0
2008-02-15 04:30:00,76.101,76.196,76.065,76.159,2102980000.0
2008-02-15 05:00:00,76.182,76.225,76.129,76.203,1504600000.0
2008-02-15 05:30:00,76.233,76.245,76.183,76.2,1660410000.0
2008-02-15 06:00:00,76.21,76.354,76.164,76.226,2035480000.0
2008-02-15 06:30:00,76.234,76.251,76.198,76.227,2393220000.0
2008-02-15 07:00:00,76.262,76.323,76.225,76.289,2004010000.0
2008-02-15 07:30:00,76.295,76.384,76.238,76.353,2191460000.0
2008-02-15 08:00:00,76.39,76.421,76.341,76.39,2553580000.0
2008-02-15 08:30:00,76.416,76.429,76.329,76.384,2596530000.0
2008-02-15 09:00:00,76.4,76.503,76.343,76.474,2386450000.0
2008-02-15 09:30:00,76.489,76.58,76.394,76.545,2278310000.0
2008-02-15 10:00:00,76.538,76.551,76.435,76.501,2828290000.0
2008-02-15 10:30:00,76.531,76.555,76.449,76.489,2417310000.0
2008-02-15 11:00:00,76.483,76.557,76.452,76.514,2241880000.0
2008-02-15 11:30:00,76.546,76.546,76.434,76.505,2713970000.0
2008-02-15 12:00:00,76.522,76.551,76.27,76.372,2679820000.0
2008-02-15 12:30:00,76.381,76.393,76.243,76.295,2927770000.0
2008-02-15 13:00:00,76.303,76.303,76.217,76.264,2591640000.0
2008-02-15 13:30:00,76.27,76.299,76.207,76.295,2741540000.0
2008-02-15 14:00:00,76.302,76.302,76.102,76.226,2706170000.0
2008-02-15 14:30:00,76.244,76.281,76.146,76.146,2373870000.0
2008-02-15 15:00:00,76.181,76.181,76.028,76.117,1936790000.0
2008-02-15 15:30:00,76.096,76.131,75.868,76.061,2548760000.0
2008-02-15 16:00:00,76.086,76.182,76.028,76.139,2115050000.0
2008-02-15 16:30:00,76.147,76.237,76.06,76.062,2461090000.0
2008-02-15 17:00:00,76.085,76.231,75.994,76.218,2273010000.0
2008-02-15 17:30:00,76.228,76.315,76.155,76.166,2505690000.0
2008-02-15 18:00:00,76.196,76.242,76.158,76.217,2881770000.0
2008-02-15 18:30:00,76.218,76.232,76.126,76.195,2144540000.0
2008-02-15 19:00:00,76.221,76.26,76.11,76.14,2913240000.0
2008-02-15 19:30:00,76.135,76.159,76.054,76.132,2288030000.0
2008-02-15 20:00:00,76.154,76.179,76.059,76.094,2011100000.0
2008-02-15 20:30:00,76.102,76.193,76.069,76.165,2295350000.0
2008-02-15 21:00:00,76.191,76.191,76.128,76.183,2730730000.0
2008-02-15 21:30:00,76.176,76.221,76.133,76.213,2183430000.0
2008-02-15 22:00:00,76.214,76.258,76.176,76.218,1812080000.0
2008-02-15 22:30:00,76.244,76.312,76.197,76.285,1214110000.0
2008-02-15 23:00:00,76.31,76.32,76.238,76.269,1349030000.0
2008-02-15 23:30:00,76.305,76.305,76.192,76.254,2089680000.0
2008-02-18 02:00:00,76.314,76.378,76.261,76.369,2364760000.0
2008-02-18 02:30:00,76.402,76.43,76.317,76.317,2261150000.0
2008-02-18 03:00:00,76.346,76.389,76.314,76.324,2076270000.0
2008-02-18 03:30:00,76.323,76.363,76.298,76.355,1806420000.0
2008-02-18 04:00:00,76.38,76.413,76.334,76.383,2239830000.0
2008-02-18 04:30:00,76.393,76.406,76.346,76.398,1450990000.0
2008-02-18 05:00:00,76.407,76.43,76.369,76.378,1628330000.0
2008-02-18 05:30:00,76.393,76.415,76.312,76.338,2021340000.0
2008-02-18 06:00:00,76.358,76.363,76.28,76.296,2417320000.0
2008-02-18 06:30:00,76.324,76.371,76.312,76.358,2967730000.0
2008-02-18 07:00:00,76.355,76.393,76.324,76.333,2243520000.0
2008-02-18 07:30:00,76.367,76.367,76.303,76.349,1768250000.0
2008-02-18 08:00:00,76.373,76.381,76.324,76.329,2268030000.0
2008-02-18 08:30:00,76.356,76.377,76.299,76.348,3095720000.0
2008-02-18 09:00:00,76.36,76.391,76.319,76.382,2171260000.0
2008-02-18 09:30:00,76.4,76.488,76.343,76.471,2907080000.0
2008-02-18 10:00:00,76.485,76.527,76.423,76.471,2402520000.0
2008-02-18 10:30:00,76.471,76.556,76.443,76.533,2197920000.0
2008-02-18 11:00:00,76.539,76.668,76.512,76.649,2415680000.0
2008-02-18 11:30:00,76.659,76.679,76.596,76.612,2016250000.0
2008-02-18 12:00:00,76.604,76.679,76.572,76.625,2469400000.0
2008-02-18 12:30:00,76.631,76.634,76.523,76.537,1856680000.0
2008-02-18 13:00:00,76.522,76.629,76.495,76.557,2430060000.0
2008-02-18 13:30:00,76.578,76.643,76.532,76.595,2782710000.0
2008-02-18 14:00:00,76.602,76.656,76.556,76.611,2918450000.0
2008-02-18 14:30:00,76.615,76.617,76.535,76.537,2673580000.0
2008-02-18 15:00:00,76.566,76.596,76.507,76.541,3006820000.0
2008-02-18 15:30:00,76.563,76.569,76.473,76.511,2522110000.0
2008-02-18 16:00:00,76.542,76.585,76.51,76.576,2619790000.0
2008-02-18 16:30:00,76.562,76.58,76.484,76.54,2199780000.0
2008-02-18 17:00:00,76.561,76.571,76.504,76.541,2376620000.0
2008-02-18 17:30:00,76.553,76.581,76.495,76.579,2940800000.0
2008-02-18 18:00:00,76.578,76.649,76.529,76.592,2249720000.0
2008-02-18 18:30:00,76.57,76.615,76.476,76.609,2389850000.0
2008-02-18 19:00:00,76.613,76.64,76.558,76.582,2788870000.0
2008-02-18 19:30:00,76.606,76.637,76.568,76.592,2613220000.0
2008-02-18 20:00:00,76.6,76.639,76.556,76.599,2069110000.0
2008-02-18 20:30:00,76.614,76.639,76.572,76.594,2018810000.0
2008-02-18 21:00:00,76.611,76.631,76.555,76.629,2809930000.0
2008-02-18 21:30:00,76.621,76.662,76.615,76.646,2175900000.0
2008-02-18 22:00:00,76.654,76.66,76.608,76.639,1793560000.0
2008-02-18 22:30:00,76.644,76.649,76.564,76.599,1472960000.0
2008-02-18 23:00:00,76.603,76.659,76.591,76.655,2079460000.0
2008-02-18 23:30:00,76.653,76.656,76.588,76.599,1678820000.0
2008-02-19 00:00:00,76.646,76.646,76.533,76.598,1892210000.0
2008-02-19 00:30:00,76.587,76.591,76.524,76.544,2194300000.0
2008-02-19 01:00:00,76.574,76.637,76.549,76.587,2458370000.0
2008-02-19 01:30:00,76.614,76.619,76.555,76.578,2399310000.0
2008-02-19 02:00:00,76.603,76.727,76.562,76.633,2681950000.0
2008-02-19 02:30:00,76.66,76.671,76.585,76.616,2663690000.0
2008-02-19 03:00:00,76.63,76.63,76.508,76.529,2524410000.0
2008-02-19 03:30:00,76.568,76.631,76.533,76.554,1740320000.0
2008-02-19 04:00:00,76.629,76.629,76.559,76.586,1869280000.0
2008-02-19 04:30:00,76.63,76.63,76.532,76.534,2210360000.0
2008-02-19 05:00:00,76.58,76.622,76.541,76.575,2411830000.0
2008-02-19 05:30:00,76.59,76.604,76.54,76.569,1808310000.0
2008-02-19 06:00:00,76.594,76.62,76.557,76.569,1277000000.0
2008-02-19 06:30:00,76.592,76.613,76.501,76.519,1971570000.0
2008-02-19 07:00:00,76.565,76.565,76.387,76.413,2511530000.0
2008-02-19 07:30:00,76.426,76.426,76.318,76.36,2484700000.0
2008-02-19 08:00:00,76.35,76.412,76.296,76.318,2635630000.0
2008-02-19 08:30:00,76.355,76.403,76.306,76.396,2192140000.0
2008-02-19 09:00:00,76.405,76.405,76.22,76.283,2079060000.0
2008-02-19 09:30:00,76.272,76.334,76.242,76.302,2475990000.0
2008-02-19 10:00:00,76.314,76.363,76.245,76.348,2474020000.0
2008-02-19 10:30:00,76.355,76.383,76.273,76.327,2083910000.0
2008-02-19 11:00:00,76.352,76.352,76.146,76.158,2509880000.0
2008-02-19 11:30:00,76.153,76.21,76.099,76.158,2651150000.0
2008-02-19 12:00:00,76.152,76.174,75.972,76.014,2280230000.0
2008-02-19 12:30:00,76.009,76.022,75.818,75.93,2567750000.0
2008-02-19 13:00:00,75.927,75.976,75.878,75.934,2595820000.0
2008-02-19 13:30:00,75.963,76.043,75.913,76.033,2684960000.0
2008-02-19 14:00:00,76.028,76.131,75.983,76.067,2523200000.0
2008-02-19 14:30:00,76.096,76.107,76.02,76.081,2602780000.0
2008-02-19 15:00:00,76.081,76.247,76.031,76.207,2574420000.0
2008-02-19 15:30:00,76.224,76.237,76.113,76.185,2384210000.0
2008-02-19 16:00:00,76.182,76.336,76.14,76.289,2140070000.0
2008-02-19 16:30:00,76.313,76.378,76.211,76.238,2492850000.0
2008-02-19 17:00:00,76.236,76.262,76.15,76.177,2610770000.0
2008-02-19 17:30:00,76.184,76.184,76.027,76.064,2540930000.0
2008-02-19 18:00:00,76.079,76.081,75.926,75.938,2099340000.0
2008-02-19 18:30:00,75.965,76.085,75.924,76.055,2506580000.0
2008-02-19 19:00:00,76.049,76.15,76.016,76.148,2449380000.0
2008-02-19 19:30:00,76.14,76.14,76.052,76.064,2112920000.0
2008-02-19 20:00:00,76.103,76.292,76.068,76.292,2812870000.0
2008-02-19 20:30:00,76.324,76.341,76.226,76.283,2358940000.0
2008-02-19 21:00:00,76.294,76.32,76.206,76.277,2291850000.0
2008-02-19 21:30:00,76.269,76.281,76.042,76.097,2511170000.0
2008-02-19 22:00:00,76.116,76.153,76.056,76.099,1836490000.0
2008-02-19 22:30:00,76.113,76.152,76.083,76.119,1238230000.0
2008-02-19 23:00:00,76.139,76.204,76.107,76.158,1396410000.0
2008-02-19 23:30:00,76.186,76.216,76.155,76.158,1592170000.0
2008-02-20 00:00:00,76.2,76.234,76.172,76.177,1320440000.0
2008-02-20 00:30:00,76.211,76.27,76.176,76.237,1370200000.0
2008-02-20 01:00:00,76.25,76.374,76.239,76.329,1931340000.0
2008-02-20 01:30:00,76.324,76.433,76.323,76.387,2065020000.0
2008-02-20 02:00:00,76.399,76.426,76.37,76.389,2272630000.0
2008-02-20 02:30:00,76.411,76.449,76.276,76.367,2841320000.0
2008-02-20 03:00:00,76.385,76.39,76.287,76.327,2592470000.0
2008-02-20 03:30:00,76.355,76.366,76.288,76.321,2352180000.0
2008-02-20 04:00:00,76.353,76.467,76.318,76.402,2453970000.0
2008-02-20 04:30:00,76.471,76.584,76.412,76.567,2448910000.0
2008-02-20 05:00:00,76.578,76.619,76.49,76.49,2170180000.0
2008-02-20 05:30:00,76.527,76.543,76.414,76.429,1752840000.0
2008-02-20 06:00:00,76.441,76.453,76.341,76.369,2274910000.0
2008-02-20 06:30:00,76.396,76.458,76.363,76.396,1978410000.0
2008-02-20 07:00:00,76.413,76.46,76.373,76.388,1658550000.0
2008-02-20 07:30:00,76.422,76.422,76.294,76.301,2290180000.0
2008-02-20 08:00:00,76.316,76.323,76.248,76.273,2716330000.0
2008-02-20 08:30:00,76.284,76.304,76.194,76.194,2209520000.0
2008-02-20 09:00:00,76.203,76.231,76.044,76.05,2045820000.0
2008-02-20 09:30:00,76.072,76.13,75.995,76.006,2478460000.0
2008-02-20 10:00:00,76.038,76.07,75.946,75.982,2517890000.0
2008-02-20 10:30:00,76.002,76.052,75.962,75.987,1958360000.0
2008-02-20 11:00:00,75.995,76.095,75.927,76.08,2390210000.0
2008-02-20 11:30:00,76.101,76.197,76.043,76.181,2496600000.0
2008-02-20 12:00:00,76.207,76.363,76.196,76.308,2291780000.0
2008-02-20 12:30:00,76.325,76.374,76.26,76.309,2415530000.0
2008-02-20 13:00:00,76.33,76.352,76.257,76.335,2670570000.0
2008-02-20 13:30:00,76.347,76.379,76.254,76.283,2395290000.0
2008-02-20 14:00:00,76.307,76.338,76.096,76.182,2555500000.0
2008-02-20 14:30:00,76.189,76.419,76.123,76.386,2514060000.0
2008-02-20 15:00:00,76.414,76.471,76.304,76.344,2580100000.0
2008-02-20 15:30:00,76.36,76.514,76.189,76.502,2421690000.0
2008-02-20 16:00:00,76.52,76.573,76.338,76.434,2110410000.0
2008-02-20 16:30:00,76.4,76.515,76.383,76.473,2472490000.0
2008-02-20 17:00:00,76.459,76.487,76.309,76.429,2559590000.0
2008-02-20 17:30:00,76.455,76.549,76.396,76.519,2466940000.0
2008-02-20 18:00:00,76.541,76.556,76.39,76.408,2109870000.0
2008-02-20 18:30:00,76.407,76.483,76.355,76.433,2530150000.0
2008-02-20 19:00:00,76.46,76.754,76.416,76.685,2554780000.0
2008-02-20 19:30:00,76.68,76.734,76.597,76.612,2311060000.0
2008-02-20 20:00:00,76.633,76.751,76.593,76.665,2695640000.0
2008-02-20 20:30:00,76.674,76.679,76.608,76.628,2363870000.0
2008-02-20 21:00:00,76.65,76.687,76.561,76.615,2288810000.0
2008-02-20 21:30:00,76.612,76.653,76.542,76.611,2547780000.0
2008-02-20 22:00:00,76.651,76.661,76.569,76.576,1637800000.0
2008-02-20 22:30:00,76.611,76.658,76.554,76.617,1206140000.0
2008-02-20 23:00:00,76.668,76.668,76.531,76.551,1543520000.0
2008-02-20 23:30:00,76.599,76.639,76.54,76.567,1885480000.0
2008-02-21 00:00:00,76.601,76.605,76.53,76.535,882460000.0
2008-02-21 00:30:00,76.561,76.561,76.49,76.51,1271740000.0
2008-02-21 01:00:00,76.533,76.533,76.447,76.476,1720200000.0
2008-02-21 01:30:00,76.496,76.546,76.448,76.509,1996950000.0
2008-02-21 02:00:00,76.546,76.552,76.472,76.519,2602190000.0
2008-02-21 02:30:00,76.544,76.591,76.512,76.529,2708280000.0
2008-02-21 03:00:00,76.558,76.633,76.491,76.607,2354240000.0
2008-02-21 03:30:00,76.627,76.663,76.564,76.594,2348200000.0
2008-02-21 04:00:00,76.633,76.636,76.542,76.574,2286680000.0
2008-02-21 04:30:00,76.589,76.589,76.514,76.569,2010000000.0
2008-02-21 05:00:00,76.56,76.589,76.497,76.499,2420340000.0
2008-02-21 05:30:00,76.534,76.582,76.435,76.579,2134040000.0
2008-02-21 06:00:00,76.575,76.608,76.514,76.565,2218180000.0
2008-02-21 06:30:00,76.603,76.603,76.528,76.585,1999780000.0
2008-02-21 07:00:00,76.604,76.7,76.554,76.653,2192180000.0
2008-02-21 07:30:00,76.676,76.689,76.622,76.663,2487420000.0
2008-02-21 08:00:00,76.676,76.685,76.573,76.596,2646960000.0
2008-02-21 08:30:00,76.637,76.645,76.525,76.571,2036940000.0
2008-02-21 09:00:00,76.619,76.667,76.517,76.564,2016120000.0
2008-02-21 09:30:00,76.562,76.613,76.512,76.589,2268260000.0
2008-02-21 10:00:00,76.603,76.611,76.491,76.579,2423760000.0
2008-02-21 10:30:00,76.57,76.576,76.458,76.53,2054600000.0
2008-02-21 11:00:00,76.532,76.581,76.484,76.566,2464330000.0
2008-02-21 11:30:00,76.583,76.602,76.478,76.588,2595640000.0
2008-02-21 12:00:00,76.603,76.638,76.545,76.582,2346700000.0
2008-02-21 12:30:00,76.576,76.681,76.553,76.614,2399970000.0
2008-02-21 13:00:00,76.63,76.741,76.599,76.699,2868630000.0
2008-02-21 13:30:00,76.715,76.772,76.69,76.719,2705670000.0
2008-02-21 14:00:00,76.726,76.728,76.6,76.708,2614210000.0
2008-02-21 14:30:00,76.704,76.743,76.623,76.653,2582260000.0
2008-02-21 15:00:00,76.672,76.683,76.542,76.593,2587070000.0
2008-02-21 15:30:00,76.594,76.638,76.553,76.625,2390670000.0
2008-02-21 16:00:00,76.633,76.66,76.534,76.55,2136200000.0
2008-02-21 16:30:00,76.581,76.603,76.517,76.554,2495530000.0
2008-02-21 17:00:00,76.551,76.551,76.313,76.337,2675120000.0
2008-02-21 17:30:00,76.365,76.365,76.168,76.183,2513150000.0
2008-02-21 18:00:00,76.195,76.317,76.172,76.296,1978560000.0
2008-02-21 18:30:00,76.28,76.32,76.22,76.273,2521400000.0
2008-02-21 19:00:00,76.285,76.285,76.05,76.074,2492200000.0
2008-02-21 19:30:00,76.082,76.142,76.001,76.06,2272710000.0
2008-02-21 20:00:00,76.075,76.101,75.941,76.005,2707260000.0
2008-02-21 20:30:00,76.029,76.031,75.94,76.011,2261110000.0
2008-02-21 21:00:00,76.031,76.134,75.986,76.129,2313290000.0
2008-02-21 21:30:00,76.128,76.163,76.075,76.116,2358590000.0
2008-02-21 22:00:00,76.135,76.135,76.03,76.039,1898670000.0
2008-02-21 22:30:00,76.064,76.113,75.989,76.05,1226620000.0
2008-02-21 23:00:00,76.066,76.084,76.009,76.054,1354280000.0
2008-02-21 23:30:00,76.069,76.146,76.046,76.108,1778020000.0
2008-02-22 00:00:00,76.127,76.127,76.021,76.048,1546420000.0
2008-02-22 00:30:00,76.073,76.093,75.998,76.006,1636710000.0
2008-02-22 01:00:00,76.042,76.099,75.998,76.078,2006370000.0
2008-02-22 01:30:00,76.114,76.154,76.057,76.111,2090870000.0
2008-02-22 02:00:00,76.146,76.239,76.099,76.228,1628780000.0
2008-02-22 02:30:00,76.248,76.327,76.237,76.275,2714590000.0
2008-02-22 03:00:00,76.314,76.328,76.232,76.251,2356110000.0
2008-02-22 03:30:00,76.276,76.316,76.239,76.287,2222040000.0
2008-02-22 04:00:00,76.304,76.309,76.255,76.279,2431800000.0
2008-02-22 04:30:00,76.286,76.303,76.225,76.284,2040600000.0
2008-02-22 05:00:00,76.299,76.312,76.222,76.224,2258030000.0
2008-02-22 05:30:00,76.28,76.323,76.234,76.294,1605680000.0
2008-02-22 06:00:00,76.308,76.339,76.273,76.318,1342880000.0
2008-02-22 06:30:00,76.336,76.339,76.292,76.299,1899760000.0
2008-02-22 07:00:00,76.327,76.367,76.279,76.299,1985030000.0
2008-02-22 07:30:00,76.347,76.369,76.277,76.298,2446220000.0
2008-02-22 08:00:00,76.321,76.4,76.3,76.335,2710790000.0
2008-02-22 08:30:00,76.348,76.353,76.251,76.286,2278190000.0
2008-02-22 09:00:00,76.317,76.329,76.243,76.259,1893090000.0
2008-02-22 09:30:00,76.284,76.286,76.183,76.212,2467030000.0
2008-02-22 10:00:00,76.219,76.251,76.124,76.169,2525220000.0
2008-02-22 10:30:00,76.187,76.249,76.135,76.218,2018140000.0
2008-02-22 11:00:00,76.227,76.276,76.114,76.166,2512710000.0
2008-02-22 11:30:00,76.193,76.193,76.026,76.059,2580470000.0
2008-02-22 12:00:00,76.083,76.183,76.048,76.116,2280600000.0
2008-02-22 12:30:00,76.128,76.138,76.082,76.115,2291680000.0
2008-02-22 13:00:00,76.121,76.121,76.002,76.105,2959790000.0
2008-02-22 13:30:00,76.122,76.122,76.006,76.055,2706680000.0
2008-02-22 14:00:00,76.06,76.12,76.003,76.093,2547930000.0
2008-02-22 14:30:00,76.083,76.14,76.013,76.036,2365490000.0
2008-02-22 15:00:00,76.061,76.119,75.946,76.098,2573170000.0
2008-02-22 15:30:00,76.105,76.289,76.076,76.276,2396880000.0
2008-02-22 16:00:00,76.273,76.277,76.056,76.136,2114120000.0
2008-02-22 16:30:00,76.131,76.17,76.027,76.098,2491020000.0
2008-02-22 17:00:00,76.119,76.13,75.973,75.983,2620080000.0
2008-02-22 17:30:00,76.01,76.061,75.916,76.006,2512150000.0
2008-02-22 18:00:00,76.008,76.081,75.935,76.035,2142330000.0
2008-02-22 18:30:00,76.065,76.134,76.019,76.067,2551930000.0
2008-02-22 19:00:00,76.085,76.085,75.917,75.968,2537510000.0
2008-02-22 19:30:00,75.977,75.989,75.898,75.955,2231320000.0
2008-02-22 20:00:00,75.965,76.024,75.911,75.942,2732900000.0
2008-02-22 20:30:00,75.948,76.028,75.861,75.974,2344880000.0
2008-02-22 21:00:00,75.98,76.02,75.942,75.973,2046010000.0
2008-02-22 21:30:00,75.981,76.047,75.956,76.04,2601160000.0
2008-02-22 22:00:00,76.036,76.098,75.958,76.09,1922360000.0
2008-02-22 22:30:00,76.129,76.274,76.085,76.209,1338570000.0
2008-02-22 23:00:00,76.237,76.262,76.203,76.206,1360150000.0
2008-02-22 23:30:00,76.234,76.259,76.145,76.155,2041540000.0
2008-02-25 02:00:00,76.271,76.332,76.222,76.312,2488460000.0
2008-02-25 02:30:00,76.335,76.386,76.322,76.342,2415920000.0
2008-02-25 03:00:00,76.354,76.358,76.219,76.259,1817000000.0
2008-02-25 03:30:00,76.287,76.316,76.26,76.269,1672980000.0
2008-02-25 04:00:00,76.319,76.328,76.258,76.316,2169440000.0
2008-02-25 04:30:00,76.333,76.359,76.289,76.338,1682980000.0
2008-02-25 05:00:00,76.355,76.37,76.321,76.367,1275170000.0
2008-02-25 05:30:00,76.364,76.372,76.318,76.347,1881240000.0
2008-02-25 06:00:00,76.357,76.367,76.295,76.311,2431940000.0
2008-02-25 06:30:00,76.33,76.366,76.298,76.327,2275470000.0
2008-02-25 07:00:00,76.36,76.405,76.284,76.352,2397690000.0
2008-02-25 07:30:00,76.357,76.369,76.304,76.35,2717290000.0
2008-02-25 08:00:00,76.365,76.38,76.198,76.221,2267230000.0
2008-02-25 08:30:00,76.246,76.258,76.17,76.179,2472770000.0
2008-02-25 09:00:00,76.225,76.271,76.195,76.243,2471930000.0
2008-02-25 09:30:00,76.266,76.381,76.243,76.363,2089080000.0
2008-02-25 10:00:00,76.382,76.42,76.347,76.401,2656240000.0
2008-02-25 10:30:00,76.397,76.424,76.323,76.4,2538670000.0
2008-02-25 11:00:00,76.42,76.49,76.369,76.455,2407690000.0
2008-02-25 11:30:00,76.495,76.653,76.475,76.595,2090430000.0
2008-02-25 12:00:00,76.609,76.641,76.57,76.594,2479700000.0
2008-02-25 12:30:00,76.601,76.632,76.534,76.585,2528410000.0
2008-02-25 13:00:00,76.599,76.745,76.599,76.677,2591830000.0
2008-02-25 13:30:00,76.708,76.711,76.643,76.695,2556050000.0
2008-02-25 14:00:00,76.693,76.712,76.605,76.635,2691450000.0
2008-02-25 14:30:00,76.653,76.653,76.592,76.615,2874480000.0
2008-02-25 15:00:00,76.641,76.683,76.488,76.531,2505950000.0
2008-02-25 15:30:00,76.535,76.575,76.462,76.539,2291410000.0
2008-02-25 16:00:00,76.548,76.61,76.521,76.543,2552580000.0
2008-02-25 16:30:00,76.552,76.611,76.466,76.484,2488680000.0
2008-02-25 17:00:00,76.519,76.732,76.507,76.73,2041050000.0
2008-02-25 17:30:00,76.747,76.823,76.655,76.796,2469880000.0
2008-02-25 18:00:00,76.815,76.843,76.732,76.784,2451760000.0
2008-02-25 18:30:00,76.786,76.789,76.68,76.691,2011430000.0
2008-02-25 19:00:00,76.703,76.764,76.664,76.712,2194840000.0
2008-02-25 19:30:00,76.73,76.802,76.685,76.733,2749510000.0
2008-02-25 20:00:00,76.749,76.828,76.713,76.762,2616740000.0
2008-02-25 20:30:00,76.752,76.8,76.698,76.785,2444540000.0
2008-02-25 21:00:00,76.779,76.937,76.744,76.875,2081990000.0
2008-02-25 21:30:00,76.89,76.932,76.791,76.821,2283630000.0
2008-02-25 22:00:00,76.837,76.854,76.762,76.817,2177490000.0
2008-02-25 22:30:00,76.826,76.866,76.808,76.825,2490340000.0
2008-02-25 23:00:00,76.843,76.853,76.794,76.818,2367580000.0
2008-02-25 23:30:00,76.833,76.862,76.806,76.809,2455650000.0
2008-02-26 00:00:00,76.832,76.833,76.764,76.77,2479320000.0
2008-02-26 00:30:00,76.805,76.86,76.769,76.827,2594130000.0
2008-02-26 01:00:00,76.85,76.85,76.75,76.786,2760720000.0
2008-02-26 01:30:00,76.782,76.88,76.766,76.824,2650330000.0
2008-02-26 02:00:00,76.857,76.883,76.82,76.82,2578220000.0
2008-02-26 02:30:00,76.837,76.868,76.806,76.822,2381110000.0
2008-02-26 03:00:00,76.85,76.852,76.773,76.785,2564490000.0
2008-02-26 03:30:00,76.835,76.835,76.755,76.755,1820440000.0
2008-02-26 04:00:00,76.793,76.822,76.749,76.822,2097580000.0
2008-02-26 04:30:00,76.826,76.845,76.764,76.766,2338230000.0
2008-02-26 05:00:00,76.815,76.817,76.717,76.722,2052070000.0
2008-02-26 05:30:00,76.768,76.768,76.636,76.72,1944660000.0
2008-02-26 06:00:00,76.759,76.759,76.692,76.716,2444200000.0
2008-02-26 06:30:00,76.755,76.797,76.704,76.74,2408820000.0
2008-02-26 07:00:00,76.731,76.802,76.702,76.748,2082330000.0
2008-02-26 07:30:00,76.784,76.819,76.709,76.744,2032320000.0
2008-02-26 08:00:00,76.788,76.821,76.722,76.753,2318210000.0
2008-02-26 08:30:00,76.732,76.833,76.732,76.807,2288920000.0
2008-02-26 09:00:00,76.828,76.903,76.78,76.803,2600650000.0
2008-02-26 09:30:00,76.833,76.893,76.807,76.87,2549150000.0
2008-02-26 10:00:00,76.883,76.891,76.765,76.824,1936360000.0
2008-02-26 10:30:00,76.85,76.865,76.789,76.845,1663230000.0
2008-02-26 11:00:00,76.853,76.888,76.793,76.85,2111030000.0
2008-02-26 11:30:00,76.876,76.884,76.724,76.724,2187000000.0
2008-02-26 12:00:00,76.755,76.792,76.698,76.752,1983900000.0
2008-02-26 12:30:00,76.781,76.781,76.711,76.776,2491270000.0
2008-02-26 13:00:00,76.792,76.85,76.709,76.792,2506430000.0
2008-02-26 13:30:00,76.822,76.842,76.649,76.663,1271720000.0
2008-02-26 14:00:00,76.693,76.778,76.655,76.667,609880000.0
2008-02-26 14:30:00,76.7,76.728,76.639,76.664,933200000.0
2008-02-26 15:00:00,76.683,76.717,76.59,76.696,1288670000.0
2008-02-26 15:30:00,76.719,76.735,76.538,76.551,1306040000.0
2008-02-26 16:00:00,76.57,76.606,76.471,76.544,1420480000.0
2008-02-26 16:30:00,76.567,76.671,76.553,76.591,957510000.0
2008-02-26 17:00:00,76.6,76.6,76.445,76.512,835180000.0
2008-02-26 17:30:00,76.539,76.607,76.455,76.545,1086590000.0
2008-02-26 18:00:00,76.542,76.623,76.518,76.598,932440000.0
2008-02-26 18:30:00,76.601,76.663,76.548,76.64,806800000.0
2008-02-26 19:00:00,76.639,76.639,76.51,76.532,1251840000.0
2008-02-26 19:30:00,76.553,76.553,76.412,76.478,968230000.0
2008-02-26 20:00:00,76.484,76.51,76.296,76.355,2281260000.0
2008-02-26 20:30:00,76.374,76.39,76.29,76.313,2385250000.0
2008-02-26 21:00:00,76.338,76.388,76.294,76.343,2753930000.0
2008-02-26 21:30:00,76.344,76.404,76.268,76.324,2368280000.0
2008-02-26 22:00:00,76.312,76.334,76.258,76.293,2466330000.0
2008-02-26 22:30:00,76.333,76.333,76.241,76.314,1628420000.0
2008-02-26 23:00:00,76.352,76.363,76.287,76.298,1172120000.0
2008-02-26 23:30:00,76.327,76.369,76.278,76.326,1891010000.0
2008-02-27 00:00:00,76.353,76.356,76.261,76.294,1599260000.0
2008-02-27 00:30:00,76.32,76.416,76.286,76.398,1838480000.0
2008-02-27 01:00:00,76.407,76.442,76.362,76.404,2349940000.0
2008-02-27 01:30:00,76.436,76.527,76.37,76.499,2458770000.0
2008-02-27 02:00:00,76.533,76.544,76.473,76.494,2590390000.0
2008-02-27 02:30:00,76.535,76.55,76.452,76.48,2225590000.0
2008-02-27 03:00:00,76.502,76.543,76.438,76.478,2389850000.0
2008-02-27 03:30:00,76.506,76.506,76.374,76.417,2360740000.0
2008-02-27 04:00:00,76.452,76.483,76.382,76.39,2174080000.0
2008-02-27 04:30:00,76.425,76.426,76.351,76.379,2394580000.0
2008-02-27 05:00:00,76.378,76.382,76.295,76.318,2216340000.0
2008-02-27 05:30:00,76.343,76.412,76.313,76.399,1977710000.0
2008-02-27 06:00:00,76.402,76.425,76.335,76.363,2963350000.0
2008-02-27 06:30:00,76.374,76.374,76.269,76.352,2231750000.0
2008-02-27 07:00:00,76.363,76.402,76.311,76.37,2138140000.0
2008-02-27 07:30:00,76.418,76.418,76.292,76.38,2546760000.0
2008-02-27 08:00:00,76.406,76.431,76.347,76.392,2293510000.0
2008-02-27 08:30:00,76.392,76.419,76.259,76.339,3043770000.0
2008-02-27 09:00:00,76.339,76.419,76.283,76.372,2585710000.0
2008-02-27 09:30:00,76.387,76.541,76.349,76.508,2610150000.0
2008-02-27 10:00:00,76.534,76.534,76.362,76.423,2042780000.0
2008-02-27 10:30:00,76.418,76.418,76.074,76.108,1825570000.0
2008-02-27 11:00:00,76.112,76.171,75.99,76.1,2354910000.0
2008-02-27 11:30:00,76.126,76.17,76.002,76.102,2270330000.0
2008-02-27 12:00:00,76.122,76.129,76.024,76.044,2119120000.0
2008-02-27 12:30:00,76.071,76.199,76.031,76.173,2526370000.0
2008-02-27 13:00:00,76.215,76.262,76.043,76.092,2623520000.0
2008-02-27 13:30:00,76.103,76.163,76.075,76.086,1224030000.0
2008-02-27 14:00:00,76.111,76.131,76.045,76.102,666390000.0
2008-02-27 14:30:00,76.09,76.156,75.997,76.051,970560000.0
2008-02-27 15:00:00,76.081,76.113,76.026,76.076,1311920000.0
2008-02-27 15:30:00,76.074,76.174,75.964,76.136,1327720000.0
2008-02-27 16:00:00,76.125,76.154,76.01,76.051,1439960000.0
2008-02-27 16:30:00,76.044,76.045,75.876,75.879,981490000.0
2008-02-27 17:00:00,75.9,76.084,75.819,75.982,814160000.0
2008-02-27 17:30:00,75.995,76.267,75.965,76.238,1080140000.0
2008-02-27 18:00:00,76.209,76.235,76.115,76.135,945420000.0
2008-02-27 18:30:00,76.154,76.195,76.056,76.163,892560000.0
2008-02-27 19:00:00,76.154,76.243,76.103,76.218,1227340000.0
2008-02-27 19:30:00,76.23,76.3,76.172,76.247,976630000.0
2008-02-27 20:00:00,76.242,76.249,76.177,76.229,2247150000.0
2008-02-27 20:30:00,76.234,76.267,76.169,76.181,2356920000.0
2008-02-27 21:00:00,76.207,76.216,76.071,76.09,2685760000.0
2008-02-27 21:30:00,76.093,76.149,76.062,76.109,2486660000.0
2008-02-27 22:00:00,76.124,76.124,76.044,76.085,2490680000.0
2008-02-27 22:30:00,76.114,76.153,76.036,76.078,1820040000.0
2008-02-27 23:00:00,76.104,76.18,76.087,76.146,1377450000.0
2008-02-27 23:30:00,76.182,76.204,76.126,76.159,1665390000.0
2008-02-28 00:00:00,76.202,76.202,76.112,76.168,1797020000.0
2008-02-28 00:30:00,76.154,76.164,76.079,76.085,1598560000.0
2008-02-28 01:00:00,76.115,76.214,76.092,76.139,2335930000.0
2008-02-28 01:30:00,76.165,76.18,76.104,76.129,2270590000.0
2008-02-28 02:00:00,76.182,76.182,76.065,76.119,2600870000.0
2008-02-28 02:30:00,76.141,76.151,76.077,76.101,2356450000.0
2008-02-28 03:00:00,76.108,76.225,76.057,76.216,2576480000.0
2008-02-28 03:30:00,76.239,76.26,76.164,76.192,2330890000.0
2008-02-28 04:00:00,76.222,76.222,76.143,76.149,2181900000.0
2008-02-28 04:30:00,76.183,76.204,76.13,76.162,2003670000.0
2008-02-28 05:00:00,76.193,76.197,76.12,76.146,2054970000.0
2008-02-28 05:30:00,76.181,76.249,76.149,76.198,1900470000.0
2008-02-28 06:00:00,76.247,76.247,76.162,76.171,2594210000.0
2008-02-28 06:30:00,76.204,76.277,76.165,76.21,1525040000.0
2008-02-28 07:00:00,76.235,76.242,76.18,76.191,2196720000.0
2008-02-28 07:30:00,76.216,76.225,76.126,76.185,2449950000.0
2008-02-28 08:00:00,76.198,76.226,76.124,76.163,2399100000.0
2008-02-28 08:30:00,76.151,76.184,76.089,76.142,2949940000.0
2008-02-28 09:00:00,76.161,76.171,76.049,76.069,2597750000.0
2008-02-28 09:30:00,76.101,76.137,76.037,76.095,2610240000.0
2008-02-28 10:00:00,76.124,76.207,76.051,76.179,2005190000.0
2008-02-28 10:30:00,76.199,76.248,76.141,76.182,1797000000.0
2008-02-28 11:00:00,76.192,76.25,76.117,76.149,2341990000.0
2008-02-28 11:30:00,76.185,76.272,76.128,76.24,2220580000.0
2008-02-28 12:00:00,76.263,76.302,76.19,76.248,2055220000.0
2008-02-28 12:30:00,76.266,76.273,76.198,76.265,2455710000.0
2008-02-28 13:00:00,76.264,76.264,76.173,76.189,2450500000.0
2008-02-28 13:30:00,76.21,76.258,76.139,76.153,1305690000.0
2008-02-28 14:00:00,76.193,76.203,76.106,76.15,622060000.0
2008-02-28 14:30:00,76.166,76.177,76.047,76.098,976000000.0
2008-02-28 15:00:00,76.114,76.114,75.952,75.976,1272090000.0
2008-02-28 15:30:00,76.002,76.002,75.789,75.806,1351030000.0
2008-02-28 16:00:00,75.804,75.841,75.711,75.78,1414810000.0
2008-02-28 16:30:00,75.802,75.908,75.792,75.84,954450000.0
2008-02-28 17:00:00,75.869,75.924,75.765,75.924,794100000.0
2008-02-28 17:30:00,75.911,75.993,75.739,75.771,1070140000.0
2008-02-28 18:00:00,75.786,75.799,75.614,75.651,936040000.0
2008-02-28 18:30:00,75.655,75.786,75.572,75.758,769580000.0
2008-02-28 19:00:00,75.797,75.797,75.516,75.584,1215030000.0
2008-02-28 19:30:00,75.583,75.684,75.552,75.596,957300000.0
2008-02-28 20:00:00,75.587,75.608,75.401,75.419,2322680000.0
2008-02-28 20:30:00,75.422,75.482,75.363,75.474,2392060000.0
2008-02-28 21:00:00,75.483,75.615,75.443,75.544,2889110000.0
2008-02-28 21:30:00,75.548,75.574,75.471,75.564,2562180000.0
2008-02-28 22:00:00,75.569,75.573,75.453,75.479,2439490000.0
2008-02-28 22:30:00,75.511,75.568,75.451,75.556,1723740000.0
2008-02-28 23:00:00,75.581,75.588,75.431,75.462,1287990000.0
2008-02-28 23:30:00,75.491,75.524,75.407,75.509,1888770000.0
2008-02-29 00:00:00,75.533,75.56,75.461,75.508,1985260000.0
2008-02-29 00:30:00,75.533,75.542,75.423,75.495,1496970000.0
2008-02-29 01:00:00,75.513,75.563,75.485,75.516,1961310000.0
2008-02-29 01:30:00,75.557,75.557,75.07,75.262,2252410000.0
2008-02-29 02:00:00,75.311,75.379,75.23,75.23,2991800000.0
2008-02-29 02:30:00,75.262,75.262,75.062,75.072,2838150000.0
2008-02-29 03:00:00,75.081,75.113,75.015,75.097,2684420000.0
2008-02-29 03:30:00,75.099,75.144,75.004,75.011,2505430000.0
2008-02-29 04:00:00,75.027,75.113,75.008,75.081,2447800000.0
2008-02-29 04:30:00,75.118,75.178,75.036,75.163,2530480000.0
2008-02-29 05:00:00,75.197,75.241,75.118,75.159,2218430000.0
2008-02-29 05:30:00,75.166,75.204,75.104,75.172,2058330000.0
2008-02-29 06:00:00,75.211,75.211,75.118,75.16,2803450000.0
2008-02-29 06:30:00,75.151,75.298,75.151,75.264,2597900000.0
2008-02-29 07:00:00,75.289,75.309,75.217,75.231,2453370000.0
2008-02-29 07:30:00,75.254,75.269,75.169,75.223,2641090000.0
2008-02-29 08:00:00,75.261,75.261,75.126,75.182,2426580000.0
2008-02-29 08:30:00,75.209,75.209,75.025,75.128,2957250000.0
2008-02-29 09:00:00,75.144,75.157,75.073,75.092,2580630000.0
2008-02-29 09:30:00,75.133,75.133,74.825,74.878,2584760000.0
2008-02-29 10:00:00,74.911,74.952,74.728,74.759,2041340000.0
2008-02-29 10:30:00,74.768,74.958,74.748,74.905,1751510000.0
2008-02-29 11:00:00,74.912,74.989,74.815,74.848,2356290000.0
2008-02-29 11:30:00,74.885,74.95,74.841,74.879,2237580000.0
2008-02-29 12:00:00,74.903,74.973,74.828,74.833,2084520000.0
2008-02-29 12:30:00,74.86,74.9,74.707,74.806,2588760000.0
2008-02-29 13:00:00,74.815,74.832,74.539,74.574,2703630000.0
2008-02-29 13:30:00,74.57,74.649,74.525,74.63,1230000000.0
2008-02-29 14:00:00,74.672,74.769,74.613,74.733,673180000.0
2008-02-29 14:30:00,74.76,74.782,74.487,74.544,1001950000.0
2008-02-29 15:00:00,74.575,74.657,74.558,74.602,1253910000.0
2008-02-29 15:30:00,74.614,74.773,74.575,74.753,1317870000.0
2008-02-29 16:00:00,74.768,74.787,74.694,74.736,1328640000.0
2008-02-29 16:30:00,74.754,74.765,74.466,74.589,973920000.0
2008-02-29 17:00:00,74.584,74.701,74.539,74.584,823640000.0
2008-02-29 17:30:00,74.582,74.698,74.54,74.605,1059800000.0
2008-02-29 18:00:00,74.638,74.756,74.619,74.691,914410000.0
2008-02-29 18:30:00,74.698,74.802,74.694,74.72,896890000.0
2008-02-29 19:00:00,74.731,74.817,74.649,74.797,1225930000.0
2008-02-29 19:30:00,74.792,74.8,74.683,74.724,968640000.0
2008-02-29 20:00:00,74.736,74.763,74.629,74.656,2311060000.0
2008-02-29 20:30:00,74.676,74.676,74.523,74.523,2402330000.0
2008-02-29 21:00:00,74.534,74.582,74.433,74.498,2907410000.0
2008-02-29 21:30:00,74.522,74.548,74.423,74.482,2472850000.0
2008-02-29 22:00:00,74.513,74.513,74.378,74.434,2371050000.0
2008-02-29 22:30:00,74.47,74.47,74.353,74.414,1720680000.0
2008-02-29 23:00:00,74.454,74.454,74.342,74.346,1265490000.0
2008-02-29 23:30:00,74.364,74.367,74.242,74.278,1999530000.0
2008-03-03 02:00:00,73.809,73.829,73.703,73.724,2531020000.0
2008-03-03 02:30:00,73.743,73.768,73.593,73.706,2509290000.0
2008-03-03 03:00:00,73.714,73.812,73.705,73.793,1952870000.0
2008-03-03 03:30:00,73.826,73.826,73.714,73.794,2055820000.0
2008-03-03 04:00:00,73.82,73.824,73.71,73.807,1973390000.0
2008-03-03 04:30:00,73.794,73.839,73.746,73.776,1650000000.0
2008-03-03 05:00:00,73.79,73.817,73.735,73.761,1732310000.0
2008-03-03 05:30:00,73.774,73.796,73.707,73.763,2604020000.0
2008-03-03 06:00:00,73.779,73.84,73.745,73.826,2377870000.0
2008-03-03 06:30:00,73.834,73.956,73.79,73.93,2995250000.0
2008-03-03 07:00:00,73.953,73.976,73.887,73.915,2406890000.0
2008-03-03 07:30:00,73.919,73.937,73.777,73.832,2210660000.0
2008-03-03 08:00:00,73.832,73.854,73.582,73.612,948040000.0
2008-03-03 08:30:00,73.625,73.643,73.427,73.519,1212950000.0
2008-03-03 09:00:00,73.527,73.683,73.469,73.499,853270000.0
2008-03-03 09:30:00,73.53,73.593,73.452,73.536,913600000.0
2008-03-03 10:00:00,73.525,73.705,73.496,73.69,1028690000.0
2008-03-03 10:30:00,73.721,73.812,73.663,73.773,783060000.0
2008-03-03 11:00:00,73.774,73.868,73.702,73.859,962920000.0
2008-03-03 11:30:00,73.855,74.045,73.827,74.015,1404550000.0
2008-03-03 12:00:00,74.009,74.019,73.836,73.895,1296160000.0
2008-03-03 12:30:00,73.912,73.952,73.773,73.791,1258260000.0
2008-03-03 13:00:00,73.818,73.829,73.643,73.796,972740000.0
2008-03-03 13:30:00,73.82,73.836,73.667,73.776,644280000.0
2008-03-03 14:00:00,73.805,73.834,73.742,73.797,1268920000.0
2008-03-03 14:30:00,73.807,73.949,73.782,73.949,2658930000.0
2008-03-03 15:00:00,73.963,74.071,73.926,74.021,2537730000.0
2008-03-03 15:30:00,74.02,74.053,73.976,74.023,2135050000.0
2008-03-03 16:00:00,74.031,74.116,73.961,73.986,2209780000.0
2008-03-03 16:30:00,73.999,74.01,73.869,73.946,2352560000.0
2008-03-03 17:00:00,73.959,74.479,73.937,74.373,1770150000.0
2008-03-03 17:30:00,74.381,74.404,74.244,74.277,2019610000.0
2008-03-03 18:00:00,74.291,74.39,74.233,74.384,2593720000.0
2008-03-03 18:30:00,74.38,74.468,74.281,74.368,2668640000.0
2008-03-03 19:00:00,74.391,74.424,74.273,74.4,3015100000.0
2008-03-03 19:30:00,74.416,74.457,74.295,74.362,2529070000.0
2008-03-03 20:00:00,74.363,74.394,74.277,74.309,2685930000.0
2008-03-03 20:30:00,74.328,74.349,74.273,74.279,2336630000.0
2008-03-03 21:00:00,74.31,74.31,74.163,74.183,2522640000.0
2008-03-03 21:30:00,74.208,74.221,74.045,74.075,2934270000.0
2008-03-03 22:00:00,74.069,74.108,73.902,74.088,2168720000.0
2008-03-03 22:30:00,74.118,74.138,74.032,74.093,2243750000.0
2008-03-03 23:00:00,74.118,74.262,74.081,74.256,2393710000.0
2008-03-03 23:30:00,74.291,74.349,74.265,74.334,2348240000.0
2008-03-04 00:00:00,74.359,74.389,74.311,74.333,2494990000.0
2008-03-04 00:30:00,74.368,74.371,74.205,74.248,2718650000.0
2008-03-04 01:00:00,74.265,74.384,74.256,74.338,2842880000.0
2008-03-04 01:30:00,74.364,74.37,74.307,74.326,2929980000.0
2008-03-04 02:00:00,74.356,74.373,74.176,74.187,2898910000.0
2008-03-04 02:30:00,74.204,74.236,74.112,74.217,2916150000.0
2008-03-04 03:00:00,74.255,74.255,74.122,74.154,2425140000.0
2008-03-04 03:30:00,74.173,74.335,74.149,74.271,2953620000.0
2008-03-04 04:00:00,74.304,74.355,74.263,74.348,2849360000.0
2008-03-04 04:30:00,74.334,74.359,74.292,74.308,2125510000.0
2008-03-04 05:00:00,74.322,74.368,74.281,74.294,2717210000.0
2008-03-04 05:30:00,74.331,74.346,74.236,74.268,1811110000.0
2008-03-04 06:00:00,74.285,74.285,74.184,74.2,377280000.0
2008-03-04 06:30:00,74.24,74.28,74.204,74.276,381000000.0
2008-03-04 07:00:00,74.28,74.289,74.231,74.268,2172950000.0
2008-03-04 07:30:00,74.285,74.304,74.232,74.27,2467700000.0
2008-03-04 08:00:00,74.274,74.322,74.241,74.31,2505300000.0
2008-03-04 08:30:00,74.323,74.38,74.28,74.281,2560290000.0
2008-03-04 09:00:00,74.304,74.304,74.182,74.209,2518800000.0
2008-03-04 09:30:00,74.228,74.228,74.021,74.094,2013370000.0
2008-03-04 10:00:00,74.106,74.144,74.013,74.078,1707190000.0
2008-03-04 10:30:00,74.105,74.332,74.066,74.27,2629370000.0
2008-03-04 11:00:00,74.229,74.286,74.136,74.176,2084560000.0
2008-03-04 11:30:00,74.194,74.209,74.097,74.171,2343170000.0
2008-03-04 12:00:00,74.205,74.265,74.132,74.132,2159220000.0
2008-03-04 12:30:00,74.16,74.173,73.993,74.017,2459000000.0
2008-03-04 13:00:00,74.056,74.132,74.022,74.023,2030950000.0
2008-03-04 13:30:00,74.051,74.095,73.973,74.063,2353980000.0
2008-03-04 14:00:00,74.054,74.164,74.003,74.102,2222320000.0
2008-03-04 14:30:00,74.124,74.206,74.088,74.206,2146670000.0
2008-03-04 15:00:00,74.204,74.234,74.1,74.199,2534160000.0
2008-03-04 15:30:00,74.224,74.289,74.162,74.256,2088080000.0
2008-03-04 16:00:00,74.281,74.281,74.124,74.141,2223440000.0
2008-03-04 16:30:00,74.166,74.241,74.077,74.218,2163200000.0
2008-03-04 17:00:00,74.213,74.267,74.13,74.151,2451290000.0
2008-03-04 17:30:00,74.163,74.183,73.95,73.973,2326650000.0
2008-03-04 18:00:00,73.993,74.094,73.92,74.016,2244280000.0
2008-03-04 18:30:00,74.037,74.08,73.797,73.822,2580790000.0
2008-03-04 19:00:00,73.835,74.022,73.804,73.989,2214090000.0
2008-03-04 19:30:00,74.03,74.058,73.877,73.932,2467210000.0
2008-03-04 20:00:00,73.956,74.125,73.827,74.08,2724760000.0
2008-03-04 20:30:00,74.12,74.12,73.899,74.044,2280460000.0
2008-03-04 21:00:00,74.041,74.165,73.975,74.089,2755360000.0
2008-03-04 21:30:00,74.092,74.271,74.056,74.205,2522540000.0
2008-03-04 22:00:00,74.213,74.392,74.176,74.268,2627310000.0
2008-03-04 22:30:00,74.297,74.449,74.28,74.358,1851290000.0
2008-03-04 23:00:00,74.387,74.387,74.323,74.329,1560320000.0
2008-03-04 23:30:00,74.358,74.41,74.325,74.383,2051970000.0
2008-03-05 00:00:00,74.4,74.4,74.292,74.364,1523790000.0
2008-03-05 00:30:00,74.394,74.437,74.372,74.419,1491550000.0
2008-03-05 01:00:00,74.439,74.443,74.318,74.318,2014680000.0
2008-03-05 01:30:00,74.336,74.401,74.312,74.34,1955730000.0
2008-03-05 02:00:00,74.366,74.429,74.332,74.391,2655880000.0
2008-03-05 02:30:00,74.426,74.426,74.258,74.309,2757430000.0
2008-03-05 03:00:00,74.327,74.378,74.283,74.368,2671470000.0
2008-03-05 03:30:00,74.382,74.382,74.338,74.37,2509990000.0
2008-03-05 04:00:00,74.387,74.394,74.314,74.341,2738290000.0
2008-03-05 04:30:00,74.358,74.398,74.307,74.345,2275350000.0
2008-03-05 05:00:00,74.366,74.367,74.308,74.349,1941750000.0
2008-03-05 05:30:00,74.382,74.417,74.325,74.406,1744860000.0
2008-03-05 06:00:00,74.404,74.404,74.315,74.347,360500000.0
2008-03-05 06:30:00,74.384,74.412,74.328,74.388,398060000.0
2008-03-05 07:00:00,74.4,74.423,74.333,74.367,2105190000.0
2008-03-05 07:30:00,74.409,74.416,74.34,74.385,2496820000.0
2008-03-05 08:00:00,74.417,74.447,74.368,74.397,2694470000.0
2008-03-05 08:30:00,74.443,74.454,74.335,74.392,2326840000.0
2008-03-05 09:00:00,74.404,74.581,74.374,74.455,2377470000.0
2008-03-05 09:30:00,74.466,74.568,74.403,74.542,2058850000.0
2008-03-05 10:00:00,74.503,74.579,74.457,74.483,1668480000.0
2008-03-05 10:30:00,74.498,74.548,74.407,74.423,2621550000.0
2008-03-05 11:00:00,74.453,74.544,74.417,74.453,2030610000.0
2008-03-05 11:30:00,74.475,74.549,74.444,74.495,2310330000.0
2008-03-05 12:00:00,74.477,74.52,74.433,74.454,2185610000.0
2008-03-05 12:30:00,74.46,74.478,74.38,74.432,2537650000.0
2008-03-05 13:00:00,74.456,74.526,74.422,74.517,1984200000.0
2008-03-05 13:30:00,74.516,74.637,74.475,74.62,2254280000.0
2008-03-05 14:00:00,74.634,74.682,74.586,74.657,2190700000.0
2008-03-05 14:30:00,74.662,74.669,74.577,74.623,2037660000.0
2008-03-05 15:00:00,74.644,74.644,74.364,74.422,2560350000.0
2008-03-05 15:30:00,74.433,74.444,74.301,74.358,2051170000.0
2008-03-05 16:00:00,74.37,74.548,74.355,74.458,2265850000.0
2008-03-05 16:30:00,74.466,74.492,74.377,74.431,2176170000.0
2008-03-05 17:00:00,74.473,74.914,74.45,74.814,2544920000.0
2008-03-05 17:30:00,74.809,74.809,74.696,74.768,2370550000.0
2008-03-05 18:00:00,74.786,74.828,74.689,74.792,2255940000.0
2008-03-05 18:30:00,74.812,74.955,74.784,74.809,2718090000.0
2008-03-05 19:00:00,74.833,74.944,74.646,74.708,2234700000.0
2008-03-05 19:30:00,74.729,74.76,74.643,74.695,2437000000.0
2008-03-05 20:00:00,74.714,74.805,74.544,74.64,2666830000.0
2008-03-05 20:30:00,74.652,74.675,74.486,74.648,2289090000.0
2008-03-05 21:00:00,74.64,74.753,74.573,74.738,2730720000.0
2008-03-05 21:30:00,74.743,74.778,74.68,74.722,2495920000.0
2008-03-05 22:00:00,74.738,74.761,74.633,74.678,2388750000.0
2008-03-05 22:30:00,74.625,74.781,74.625,74.756,1585780000.0
2008-03-05 23:00:00,74.794,74.892,74.751,74.855,1627280000.0
2008-03-05 23:30:00,74.891,74.891,74.798,74.807,1894540000.0
2008-03-06 00:00:00,74.844,74.844,74.739,74.745,1480600000.0
2008-03-06 00:30:00,74.759,74.797,74.738,74.748,1531630000.0
2008-03-06 01:00:00,74.761,74.783,74.696,74.739,1775000000.0
2008-03-06 01:30:00,74.771,74.793,74.739,74.763,1749200000.0
2008-03-06 02:00:00,74.786,74.786,74.675,74.69,2744140000.0
2008-03-06 02:30:00,74.714,74.789,74.647,74.685,2497470000.0
2008-03-06 03:00:00,74.688,74.734,74.651,74.696,2543320000.0
2008-03-06 03:30:00,74.71,74.734,74.671,74.702,2995480000.0
2008-03-06 04:00:00,74.72,74.809,74.691,74.794,2891080000.0
2008-03-06 04:30:00,74.804,74.834,74.756,74.756,2641380000.0
2008-03-06 05:00:00,74.785,74.86,74.751,74.825,2213200000.0
2008-03-06 05:30:00,74.829,74.92,74.804,74.864,1791000000.0
2008-03-06 06:00:00,74.887,74.887,74.782,74.834,373340000.0
2008-03-06 06:30:00,74.834,74.867,74.799,74.84,385110000.0
2008-03-06 07:00:00,74.837,74.884,74.806,74.834,2029740000.0
2008-03-06 07:30:00,74.826,74.833,74.707,74.77,2450490000.0
2008-03-06 08:00:00,74.779,74.804,74.722,74.772,2906650000.0
2008-03-06 08:30:00,74.798,74.798,74.683,74.756,2492200000.0
2008-03-06 09:00:00,74.767,74.78,74.668,74.733,2427020000.0
2008-03-06 09:30:00,74.753,74.753,74.563,74.631,1982400000.0
2008-03-06 10:00:00,74.624,74.665,74.539,74.633,1659120000.0
2008-03-06 10:30:00,74.63,74.63,74.482,74.538,2617510000.0
2008-03-06 11:00:00,74.544,74.644,74.506,74.629,2080010000.0
2008-03-06 11:30:00,74.642,74.683,74.593,74.611,2144830000.0
2008-03-06 12:00:00,74.653,74.653,74.395,74.567,2211860000.0
2008-03-06 12:30:00,74.597,74.63,74.524,74.592,2492620000.0
2008-03-06 13:00:00,74.622,74.647,74.536,74.561,1977020000.0
2008-03-06 13:30:00,74.592,74.617,74.532,74.532,2300370000.0
2008-03-06 14:00:00,74.556,74.689,74.538,74.661,2116370000.0
2008-03-06 14:30:00,74.685,74.688,74.573,74.632,2135610000.0
2008-03-06 15:00:00,74.654,74.67,74.486,74.516,2496260000.0
2008-03-06 15:30:00,74.492,74.577,74.413,74.48,2090340000.0
2008-03-06 16:00:00,74.503,74.588,74.391,74.49,2220170000.0
2008-03-06 16:30:00,74.496,74.516,74.367,74.468,2181420000.0
2008-03-06 17:00:00,74.467,74.467,74.294,74.368,2519250000.0
2008-03-06 17:30:00,74.395,74.478,74.293,74.293,2393270000.0
2008-03-06 18:00:00,74.306,74.386,74.243,74.371,2238800000.0
2008-03-06 18:30:00,74.382,74.386,74.265,74.336,2679310000.0
2008-03-06 19:00:00,74.359,74.359,74.199,74.236,2131480000.0
2008-03-06 19:30:00,74.25,74.293,74.171,74.214,2383840000.0
2008-03-06 20:00:00,74.237,74.263,74.172,74.19,2527260000.0
2008-03-06 20:30:00,74.223,74.227,74.143,74.201,2423140000.0
2008-03-06 21:00:00,74.235,74.235,74.157,74.19,2774480000.0
2008-03-06 21:30:00,74.188,74.294,74.131,74.167,2521750000.0
2008-03-06 22:00:00,74.179,74.179,74.05,74.051,2646220000.0
2008-03-06 22:30:00,74.08,74.08,73.828,73.856,1806340000.0
2008-03-06 23:00:00,73.892,73.963,73.849,73.918,1084660000.0
2008-03-06 23:30:00,73.931,73.963,73.856,73.868,1895510000.0
2008-03-07 00:00:00,73.893,73.914,73.732,73.746,1429430000.0
2008-03-07 00:30:00,73.781,73.825,73.733,73.816,1513810000.0
2008-03-07 01:00:00,73.847,73.865,73.78,73.806,2314140000.0
2008-03-07 01:30:00,73.839,73.845,73.749,73.806,2114470000.0
2008-03-07 02:00:00,73.831,73.919,73.804,73.82,2847560000.0
2008-03-07 02:30:00,73.855,74.004,73.802,73.989,2547670000.0
2008-03-07 03:00:00,73.997,74.021,73.924,73.949,2331900000.0
2008-03-07 03:30:00,73.974,74.146,73.951,74.114,3043700000.0
2008-03-07 04:00:00,74.145,74.153,74.042,74.088,2626170000.0
2008-03-07 04:30:00,74.079,74.141,74.048,74.094,2520630000.0
2008-03-07 05:00:00,74.115,74.118,74.051,74.087,2579090000.0
2008-03-07 05:30:00,74.121,74.121,74.032,74.062,1522800000.0
2008-03-07 06:00:00,74.073,74.085,73.994,74.085,388170000.0
2008-03-07 06:30:00,74.101,74.145,74.048,74.124,445760000.0
2008-03-07 07:00:00,74.127,74.135,73.973,73.98,2644490000.0
2008-03-07 07:30:00,74.025,74.04,73.947,74.001,2345890000.0
2008-03-07 08:00:00,73.996,74.043,73.934,74.036,2930150000.0
2008-03-07 08:30:00,74.037,74.037,73.807,73.821,2688740000.0
2008-03-07 09:00:00,73.883,73.96,73.806,73.825,2505380000.0
2008-03-07 09:30:00,73.855,73.914,73.765,73.839,2077500000.0
2008-03-07 10:00:00,73.849,73.945,73.828,73.883,1711860000.0
2008-03-07 10:30:00,73.885,73.885,73.517,73.528,2625140000.0
2008-03-07 11:00:00,73.545,73.63,73.327,73.381,2081910000.0
2008-03-07 11:30:00,73.373,73.573,73.371,73.415,2325520000.0
2008-03-07 12:00:00,73.415,73.509,73.348,73.448,2101080000.0
2008-03-07 12:30:00,73.472,73.528,73.407,73.46,2515070000.0
2008-03-07 13:00:00,73.482,73.529,73.423,73.525,2033190000.0
2008-03-07 13:30:00,73.536,73.702,73.497,73.579,2263350000.0
2008-03-07 14:00:00,73.605,73.693,73.581,73.666,2215370000.0
2008-03-07 14:30:00,73.696,73.82,73.663,73.792,2150030000.0
2008-03-07 15:00:00,73.807,73.88,73.624,73.728,2538460000.0
2008-03-07 15:30:00,73.704,73.704,73.19,73.645,2092200000.0
2008-03-07 16:00:00,73.657,73.783,73.434,73.712,2188480000.0
2008-03-07 16:30:00,73.741,74.145,73.711,74.102,2120890000.0
2008-03-07 17:00:00,74.095,74.186,73.946,74.153,2542550000.0
2008-03-07 17:30:00,74.135,74.438,74.114,74.273,2349390000.0
2008-03-07 18:00:00,74.253,74.278,74.028,74.11,2206590000.0
2008-03-07 18:30:00,74.106,74.172,74.007,74.134,2680090000.0
2008-03-07 19:00:00,74.121,74.135,74.0,74.082,2245780000.0
2008-03-07 19:30:00,74.078,74.165,74.015,74.137,2397990000.0
2008-03-07 20:00:00,74.155,74.16,74.009,74.091,2622550000.0
2008-03-07 20:30:00,74.104,74.104,73.95,73.989,2245870000.0
2008-03-07 21:00:00,74.023,74.066,73.935,74.032,2786330000.0
2008-03-07 21:30:00,74.035,74.104,73.927,74.078,2559520000.0
2008-03-07 22:00:00,74.125,74.299,74.061,74.179,2692940000.0
2008-03-07 22:30:00,74.207,74.213,74.077,74.14,1903360000.0
2008-03-07 23:00:00,74.154,74.154,74.058,74.108,1467350000.0
2008-03-07 23:30:00,74.133,74.133,73.996,74.048,2153830000.0
2008-03-10 02:00:00,73.641,73.806,73.606,73.742,2438020000.0
2008-03-10 02:30:00,73.777,73.784,73.683,73.714,2226670000.0
2008-03-10 03:00:00,73.738,73.738,73.65,73.721,2007130000.0
2008-03-10 03:30:00,73.751,73.761,73.68,73.726,1672980000.0
2008-03-10 04:00:00,73.75,73.792,73.635,73.717,2219890000.0
2008-03-10 04:30:00,73.746,73.756,73.661,73.723,1686220000.0
2008-03-10 05:00:00,73.727,73.798,73.671,73.722,1697090000.0
2008-03-10 05:30:00,73.688,73.705,73.625,73.669,2643180000.0
2008-03-10 06:00:00,73.677,73.739,73.626,73.716,2551820000.0
2008-03-10 06:30:00,73.721,73.73,73.599,73.617,2966600000.0
2008-03-10 07:00:00,73.626,73.657,73.504,73.541,2269260000.0
2008-03-10 07:30:00,73.541,73.57,73.427,73.471,2576710000.0
2008-03-10 08:00:00,73.483,73.546,73.44,73.468,2382060000.0
2008-03-10 08:30:00,73.502,73.524,73.258,73.326,2188400000.0
2008-03-10 09:00:00,73.343,73.389,73.256,73.376,2715930000.0
2008-03-10 09:30:00,73.408,73.452,73.344,73.44,2245390000.0
2008-03-10 10:00:00,73.451,73.635,73.417,73.513,2333960000.0
2008-03-10 10:30:00,73.548,73.639,73.433,73.44,2468490000.0
2008-03-10 11:00:00,73.471,73.495,73.369,73.435,2125300000.0
2008-03-10 11:30:00,73.448,73.461,73.31,73.314,2246300000.0
2008-03-10 12:00:00,73.35,73.536,73.324,73.518,2087700000.0
2008-03-10 12:30:00,73.521,73.581,73.41,73.523,2525000000.0
2008-03-10 13:00:00,73.558,73.642,73.476,73.488,2141570000.0
2008-03-10 13:30:00,73.492,73.627,73.473,73.52,2163670000.0
2008-03-10 14:00:00,73.554,73.671,73.542,73.59,2383810000.0
2008-03-10 14:30:00,73.611,73.681,73.526,73.548,2051520000.0
2008-03-10 15:00:00,73.558,73.739,73.515,73.739,2482550000.0
2008-03-10 15:30:00,73.737,73.739,73.521,73.568,2256130000.0
2008-03-10 16:00:00,73.573,73.616,73.477,73.599,2315920000.0
2008-03-10 16:30:00,73.604,73.714,73.575,73.697,2083740000.0
2008-03-10 17:00:00,73.714,73.717,73.428,73.445,2595380000.0
2008-03-10 17:30:00,73.442,73.54,73.247,73.333,1687800000.0
2008-03-10 18:00:00,73.328,73.436,73.137,73.383,2052410000.0
2008-03-10 18:30:00,73.401,73.543,73.31,73.472,2483760000.0
2008-03-10 19:00:00,73.499,73.51,73.332,73.351,2699510000.0
2008-03-10 19:30:00,73.381,73.399,73.283,73.318,2902520000.0
2008-03-10 20:00:00,73.332,73.359,73.208,73.283,2595860000.0
2008-03-10 20:30:00,73.291,73.409,73.253,73.357,2638030000.0
2008-03-10 21:00:00,73.355,73.379,73.254,73.377,455380000.0
2008-03-10 21:30:00,73.357,73.387,73.264,73.295,400680000.0
2008-03-10 22:00:00,73.311,73.398,73.29,73.338,1734260000.0
2008-03-10 22:30:00,73.356,73.371,73.274,73.294,2678730000.0
2008-03-10 23:00:00,73.336,73.337,73.274,73.335,2525100000.0
2008-03-10 23:30:00,73.372,73.378,73.272,73.293,2966170000.0
2008-03-11 00:00:00,73.314,73.324,73.235,73.297,3134230000.0
2008-03-11 00:30:00,73.314,73.337,73.208,73.218,2680350000.0
2008-03-11 01:00:00,73.213,73.267,73.153,73.153,2840060000.0
2008-03-11 01:30:00,73.187,73.187,72.952,72.966,2826760000.0
2008-03-11 02:00:00,73.003,73.011,72.832,72.877,2498270000.0
2008-03-11 02:30:00,72.906,72.982,72.86,72.885,2447410000.0
2008-03-11 03:00:00,72.924,73.17,72.911,73.145,1985550000.0
2008-03-11 03:30:00,73.155,73.189,73.043,73.141,2231180000.0
2008-03-11 04:00:00,73.159,73.22,73.084,73.193,2092860000.0
2008-03-11 04:30:00,73.223,73.269,73.158,73.189,1692740000.0
2008-03-11 05:00:00,73.22,73.22,73.128,73.149,2165370000.0
2008-03-11 05:30:00,73.188,73.207,73.083,73.1,2316970000.0
2008-03-11 06:00:00,73.126,73.163,73.071,73.126,2425740000.0
2008-03-11 06:30:00,73.156,73.252,73.123,73.233,3195880000.0
2008-03-11 07:00:00,73.264,73.309,73.201,73.287,2607560000.0
2008-03-11 07:30:00,73.303,73.421,73.213,73.373,2682020000.0
2008-03-11 08:00:00,73.401,73.489,73.339,73.467,2575070000.0
2008-03-11 08:30:00,73.463,73.516,73.393,73.408,2502420000.0
2008-03-11 09:00:00,73.474,73.538,73.41,73.432,2173990000.0
2008-03-11 09:30:00,73.457,73.55,73.415,73.533,2759170000.0
2008-03-11 10:00:00,73.549,73.553,73.296,73.305,2410840000.0
2008-03-11 10:30:00,73.328,73.448,73.298,73.345,2395360000.0
2008-03-11 11:00:00,73.358,73.515,73.317,73.454,2102120000.0
2008-03-11 11:30:00,73.484,73.597,73.398,73.495,2254920000.0
2008-03-11 12:00:00,73.523,73.53,73.384,73.491,2149840000.0
2008-03-11 12:30:00,73.501,73.572,73.409,73.525,1744390000.0
2008-03-11 13:00:00,73.541,73.672,73.522,73.615,2288220000.0
2008-03-11 13:30:00,73.66,73.734,73.567,73.567,2697030000.0
2008-03-11 14:00:00,73.586,73.641,73.545,73.587,2522350000.0
2008-03-11 14:30:00,73.632,74.302,73.624,74.149,2444140000.0
2008-03-11 15:00:00,74.141,74.232,74.023,74.023,2505190000.0
2008-03-11 15:30:00,74.013,74.078,73.933,74.007,2257190000.0
2008-03-11 16:00:00,73.986,74.419,73.973,74.35,2472860000.0
2008-03-11 16:30:00,74.361,74.492,74.268,74.469,2075100000.0
2008-03-11 17:00:00,74.498,74.515,74.228,74.362,2487640000.0
2008-03-11 17:30:00,74.367,74.387,73.999,74.189,1924110000.0
2008-03-11 18:00:00,74.15,74.211,74.05,74.096,1908810000.0
2008-03-11 18:30:00,74.147,74.147,73.926,74.105,2371980000.0
2008-03-11 19:00:00,74.124,74.247,74.058,74.238,2729580000.0
2008-03-11 19:30:00,74.251,74.261,74.14,74.228,2652050000.0
2008-03-11 20:00:00,74.247,74.361,74.228,74.306,2964340000.0
2008-03-11 20:30:00,74.324,74.545,74.268,74.45,2484840000.0
2008-03-11 21:00:00,74.461,74.497,74.394,74.41,1139270000.0
2008-03-11 21:30:00,74.41,74.461,74.346,74.445,3130310000.0
2008-03-11 22:00:00,74.462,74.572,74.447,74.491,2713740000.0
2008-03-11 22:30:00,74.514,74.535,74.45,74.457,2768760000.0
2008-03-11 23:00:00,74.479,74.501,74.408,74.451,2803370000.0
2008-03-11 23:30:00,74.489,74.532,74.439,74.452,2988260000.0
2008-03-12 00:00:00,74.501,74.507,74.386,74.466,2835530000.0
2008-03-12 00:30:00,74.489,74.524,74.388,74.396,3050020000.0
2008-03-12 01:00:00,74.424,74.492,74.354,74.433,3039950000.0
2008-03-12 01:30:00,74.459,74.484,74.3,74.33,2615890000.0
2008-03-12 02:00:00,74.389,74.4,74.291,74.352,2621780000.0
2008-03-12 02:30:00,74.379,74.381,74.091,74.124,2521430000.0
2008-03-12 03:00:00,74.126,74.28,74.126,74.207,2593870000.0
2008-03-12 03:30:00,74.231,74.313,74.175,74.288,2917960000.0
2008-03-12 04:00:00,74.317,74.324,74.168,74.187,2890130000.0
2008-03-12 04:30:00,74.201,74.28,74.179,74.266,2293530000.0
2008-03-12 05:00:00,74.268,74.277,74.209,74.264,2489440000.0
2008-03-12 05:30:00,74.272,74.272,74.133,74.177,2268420000.0
2008-03-12 06:00:00,74.17,74.232,74.099,74.166,731600000.0
2008-03-12 06:30:00,74.223,74.258,74.116,74.179,434190000.0
2008-03-12 07:00:00,74.212,74.271,74.162,74.196,437420000.0
2008-03-12 07:30:00,74.229,74.247,74.131,74.196,466100000.0
2008-03-12 08:00:00,74.258,74.258,74.111,74.163,438070000.0
2008-03-12 08:30:00,74.171,74.269,74.091,74.269,470210000.0
2008-03-12 09:00:00,74.275,74.275,74.088,74.164,442730000.0
2008-03-12 09:30:00,74.181,74.262,74.155,74.252,478370000.0
2008-03-12 10:00:00,74.258,74.321,74.203,74.291,470610000.0
2008-03-12 10:30:00,74.283,74.332,74.232,74.259,452610000.0
2008-03-12 11:00:00,74.257,74.388,74.248,74.351,492150000.0
2008-03-12 11:30:00,74.385,74.401,74.307,74.334,458780000.0
2008-03-12 12:00:00,74.338,74.348,74.004,74.09,525430000.0
2008-03-12 12:30:00,74.095,74.171,73.988,74.103,449540000.0
2008-03-12 13:00:00,74.109,74.227,74.069,74.129,450800000.0
2008-03-12 13:30:00,74.16,74.168,73.9,73.978,481740000.0
2008-03-12 14:00:00,73.995,74.051,73.822,73.998,566390000.0
2008-03-12 14:30:00,73.995,74.034,73.824,73.858,1013470000.0
2008-03-12 15:00:00,73.877,73.988,73.826,73.965,1389570000.0
2008-03-12 15:30:00,73.967,74.124,73.815,73.877,1056410000.0
2008-03-12 16:00:00,73.882,73.921,73.764,73.888,1060600000.0
2008-03-12 16:30:00,73.902,74.032,73.873,73.969,922610000.0
2008-03-12 17:00:00,73.975,74.146,73.951,73.979,982250000.0
2008-03-12 17:30:00,73.974,73.988,73.782,73.804,642740000.0
2008-03-12 18:00:00,73.83,73.917,73.792,73.817,846630000.0
2008-03-12 18:30:00,73.838,73.912,73.786,73.861,1154240000.0
2008-03-12 19:00:00,73.879,73.896,73.664,73.664,1129420000.0
2008-03-12 19:30:00,73.7,73.7,73.612,73.656,950560000.0
2008-03-12 20:00:00,73.693,73.7,73.587,73.672,2164300000.0
2008-03-12 20:30:00,73.684,73.813,73.627,73.669,2726910000.0
2008-03-12 21:00:00,73.681,73.681,73.429,73.475,3021920000.0
2008-03-12 21:30:00,73.523,73.591,73.409,73.435,2550160000.0
2008-03-12 22:00:00,73.428,73.513,73.373,73.46,2317300000.0
2008-03-12 22:30:00,73.494,73.565,73.453,73.519,1741660000.0
2008-03-12 23:00:00,73.519,73.55,73.313,73.326,1705380000.0
2008-03-12 23:30:00,73.361,73.365,73.012,73.199,2160570000.0
2008-03-13 00:00:00,73.223,73.275,73.032,73.146,2259810000.0
2008-03-13 00:30:00,73.141,73.387,73.141,73.355,2060610000.0
2008-03-13 01:00:00,73.395,73.4,73.284,73.315,2483940000.0
2008-03-13 01:30:00,73.354,73.354,73.2,73.324,2278030000.0
2008-03-13 02:00:00,73.342,73.517,73.312,73.466,2981560000.0
2008-03-13 02:30:00,73.496,73.508,73.419,73.489,2374200000.0
2008-03-13 03:00:00,73.529,73.529,73.135,73.171,2624400000.0
2008-03-13 03:30:00,73.173,73.222,73.073,73.183,2872730000.0
2008-03-13 04:00:00,73.202,73.221,72.943,73.077,2716590000.0
2008-03-13 04:30:00,73.1,73.151,73.045,73.097,2503060000.0
2008-03-13 05:00:00,73.087,73.095,72.523,72.592,2643050000.0
2008-03-13 05:30:00,72.626,72.831,72.57,72.687,2470870000.0
2008-03-13 06:00:00,72.724,72.826,72.617,72.738,776270000.0
2008-03-13 06:30:00,72.772,72.775,72.474,72.506,471500000.0
2008-03-13 07:00:00,72.503,72.628,72.378,72.566,432380000.0
2008-03-13 07:30:00,72.59,72.59,72.447,72.525,502710000.0
2008-03-13 08:00:00,72.553,72.553,72.38,72.421,451480000.0
2008-03-13 08:30:00,72.427,72.588,72.371,72.568,503110000.0
2008-03-13 09:00:00,72.581,72.727,72.522,72.573,451970000.0
2008-03-13 09:30:00,72.593,72.615,72.398,72.501,460940000.0
2008-03-13 10:00:00,72.52,72.523,72.41,72.445,468020000.0
2008-03-13 10:30:00,72.454,72.517,72.305,72.411,462650000.0
2008-03-13 11:00:00,72.429,72.539,72.305,72.494,485520000.0
2008-03-13 11:30:00,72.502,72.661,72.475,72.578,493300000.0
2008-03-13 12:00:00,72.594,72.611,72.424,72.556,512630000.0
2008-03-13 12:30:00,72.567,72.642,72.465,72.568,426050000.0
2008-03-13 13:00:00,72.567,72.598,72.461,72.548,435100000.0
2008-03-13 13:30:00,72.556,72.624,72.486,72.612,463590000.0
2008-03-13 14:00:00,72.612,72.758,72.584,72.69,561960000.0
2008-03-13 14:30:00,72.673,73.0,72.573,72.901,1026740000.0
2008-03-13 15:00:00,72.864,72.874,72.65,72.697,1421740000.0
2008-03-13 15:30:00,72.722,72.739,72.421,72.499,1069430000.0
2008-03-13 16:00:00,72.519,72.682,72.48,72.57,1067370000.0
2008-03-13 16:30:00,72.582,72.707,72.535,72.655,918760000.0
2008-03-13 17:00:00,72.664,72.972,72.615,72.936,1048120000.0
2008-03-13 17:30:00,72.952,72.975,72.774,72.854,679330000.0
2008-03-13 18:00:00,72.876,73.106,72.854,72.926,834000000.0
2008-03-13 18:30:00,72.955,73.01,72.773,72.866,1171950000.0
2008-03-13 19:00:00,72.894,73.223,72.858,73.21,1153450000.0
2008-03-13 19:30:00,73.2,73.285,73.071,73.222,932160000.0
2008-03-13 20:00:00,73.255,73.347,73.215,73.322,2168050000.0
2008-03-13 20:30:00,73.331,73.341,73.08,73.213,2728740000.0
2008-03-13 21:00:00,73.227,73.26,73.161,73.209,2998750000.0
2008-03-13 21:30:00,73.236,73.265,72.944,73.033,2636130000.0
2008-03-13 22:00:00,73.051,73.051,72.887,72.942,2465880000.0
2008-03-13 22:30:00,72.971,72.972,72.874,72.935,2111340000.0
2008-03-13 23:00:00,72.967,72.98,72.75,72.765,1243780000.0
2008-03-13 23:30:00,72.792,72.829,72.662,72.662,2038150000.0
2008-03-14 00:00:00,72.694,72.863,72.662,72.852,2119650000.0
2008-03-14 00:30:00,72.872,73.04,72.81,72.95,1981060000.0
2008-03-14 01:00:00,72.97,72.975,72.851,72.956,2365260000.0
2008-03-14 01:30:00,72.976,73.011,72.933,72.967,2259550000.0
2008-03-14 02:00:00,73.014,73.11,72.968,73.079,2822750000.0
2008-03-14 02:30:00,73.109,73.179,73.083,73.119,2656160000.0
2008-03-14 03:00:00,73.149,73.154,72.972,73.032,1635210000.0
2008-03-14 03:30:00,73.065,73.112,72.967,72.979,2791290000.0
2008-03-14 04:00:00,73.015,73.015,72.695,72.754,2771630000.0
2008-03-14 04:30:00,72.756,72.861,72.72,72.83,2585090000.0
2008-03-14 05:00:00,72.851,72.879,72.68,72.758,2538590000.0
2008-03-14 05:30:00,72.783,72.822,72.634,72.68,2308040000.0
2008-03-14 06:00:00,72.704,72.705,72.402,72.451,765440000.0
2008-03-14 06:30:00,72.466,72.489,72.338,72.368,456810000.0
2008-03-14 07:00:00,72.396,72.45,72.227,72.227,457840000.0
2008-03-14 07:30:00,72.228,72.488,72.183,72.445,489220000.0
2008-03-14 08:00:00,72.465,72.57,72.396,72.425,456410000.0
2008-03-14 08:30:00,72.467,72.541,72.432,72.516,488860000.0
2008-03-14 09:00:00,72.519,72.575,72.443,72.476,463330000.0
2008-03-14 09:30:00,72.492,72.543,72.401,72.446,451230000.0
2008-03-14 10:00:00,72.474,72.579,72.443,72.545,452660000.0
2008-03-14 10:30:00,72.541,72.774,72.511,72.723,444770000.0
2008-03-14 11:00:00,72.75,72.752,72.564,72.672,471500000.0
2008-03-14 11:30:00,72.722,72.789,72.647,72.69,498150000.0
2008-03-14 12:00:00,72.697,72.731,72.604,72.691,505940000.0
2008-03-14 12:30:00,72.715,72.744,72.642,72.661,444590000.0
2008-03-14 13:00:00,72.679,72.694,72.523,72.566,447250000.0
2008-03-14 13:30:00,72.563,72.605,72.486,72.554,474320000.0
2008-03-14 14:00:00,72.542,72.573,72.462,72.466,587610000.0
2008-03-14 14:30:00,72.47,72.92,72.41,72.72,993540000.0
2008-03-14 15:00:00,72.737,73.022,72.704,72.814,1411370000.0
2008-03-14 15:30:00,72.804,72.821,72.136,72.145,1055170000.0
2008-03-14 16:00:00,72.124,72.502,71.938,72.35,790200000.0
2008-03-14 16:30:00,72.386,72.5,72.272,72.468,885200000.0
2008-03-14 17:00:00,72.456,72.569,72.393,72.468,990420000.0
2008-03-14 17:30:00,72.468,72.629,72.383,72.481,656260000.0
2008-03-14 18:00:00,72.492,72.537,72.393,72.435,860920000.0
2008-03-14 18:30:00,72.422,72.492,72.305,72.426,1176660000.0
2008-03-14 19:00:00,72.41,72.458,72.252,72.252,1144570000.0
2008-03-14 19:30:00,72.26,72.29,72.036,72.108,931580000.0
2008-03-14 20:00:00,72.126,72.17,71.707,71.764,2141230000.0
2008-03-14 20:30:00,71.771,71.886,71.536,71.797,2706860000.0
2008-03-14 21:00:00,71.815,72.111,71.738,72.087,2931290000.0
2008-03-14 21:30:00,72.099,72.101,71.776,71.91,2669340000.0
2008-03-14 22:00:00,71.903,71.922,71.784,71.792,2307590000.0
2008-03-14 22:30:00,71.818,72.022,71.672,71.872,2134640000.0
2008-03-17 02:00:00,71.209,71.209,70.109,70.133,2544270000.0
2008-03-17 02:30:00,70.128,70.602,69.894,70.312,2542310000.0
2008-03-17 03:00:00,70.332,70.416,70.135,70.154,2093060000.0
2008-03-17 03:30:00,70.169,70.169,69.849,69.877,2297190000.0
2008-03-17 04:00:00,69.909,69.95,68.953,69.124,2194960000.0
2008-03-17 04:30:00,69.142,69.658,69.073,69.353,1705190000.0
2008-03-17 05:00:00,69.396,69.643,69.269,69.479,2240950000.0
2008-03-17 05:30:00,69.511,69.736,69.488,69.728,2651060000.0
2008-03-17 06:00:00,69.748,70.01,69.715,69.877,2646950000.0
2008-03-17 06:30:00,69.898,69.99,69.854,69.968,3030020000.0
2008-03-17 07:00:00,69.963,69.97,69.618,69.654,2702460000.0
2008-03-17 07:30:00,69.655,69.908,69.655,69.859,2111620000.0
2008-03-17 08:00:00,69.889,70.177,69.831,70.163,922720000.0
2008-03-17 08:30:00,70.208,70.208,69.917,70.059,1137300000.0
2008-03-17 09:00:00,70.059,70.229,69.894,70.101,1150670000.0
2008-03-17 09:30:00,70.12,70.408,70.088,70.299,819070000.0
2008-03-17 10:00:00,70.286,70.298,69.894,70.23,653610000.0
2008-03-17 10:30:00,70.209,70.229,69.957,70.052,989440000.0
2008-03-17 11:00:00,70.062,70.063,69.693,69.921,889020000.0
2008-03-17 11:30:00,69.92,70.06,69.894,70.011,1054180000.0
2008-03-17 12:00:00,70.024,70.155,69.826,69.835,1080780000.0
2008-03-17 12:30:00,69.828,69.879,69.338,69.41,1401400000.0
2008-03-17 13:00:00,69.425,69.64,69.386,69.472,1001080000.0
2008-03-17 13:30:00,69.502,69.947,69.417,69.931,547310000.0
2008-03-17 14:00:00,69.943,70.137,69.847,69.912,460730000.0
2008-03-17 14:30:00,69.91,70.164,69.831,69.993,449940000.0
2008-03-17 15:00:00,70.022,70.137,69.897,69.902,423530000.0
2008-03-17 15:30:00,69.929,70.247,69.915,70.201,508910000.0
2008-03-17 16:00:00,70.187,70.382,69.964,70.293,473670000.0
2008-03-17 16:30:00,70.309,70.345,70.08,70.147,468260000.0
2008-03-17 17:00:00,70.174,70.204,69.896,69.925,435560000.0
2008-03-17 17:30:00,69.976,70.453,69.953,70.186,458370000.0
2008-03-17 18:00:00,70.143,70.259,70.028,70.086,451140000.0
2008-03-17 18:30:00,70.064,70.212,70.056,70.168,441890000.0
2008-03-17 19:00:00,70.197,70.212,69.994,70.106,497990000.0
2008-03-17 19:30:00,70.119,70.193,70.061,70.192,410240000.0
2008-03-17 20:00:00,70.21,70.401,70.148,70.295,470490000.0
2008-03-17 20:30:00,70.325,70.522,70.289,70.464,452060000.0
2008-03-17 21:00:00,70.461,70.689,70.397,70.67,434500000.0
2008-03-17 21:30:00,70.653,70.764,70.48,70.481,738360000.0
2008-03-17 22:00:00,70.508,70.508,70.383,70.412,2318270000.0
2008-03-17 22:30:00,70.438,70.567,70.391,70.448,2505160000.0
2008-03-17 23:00:00,70.469,70.551,70.437,70.505,2508310000.0
2008-03-17 23:30:00,70.51,70.625,70.369,70.421,2827330000.0
2008-03-18 00:00:00,70.449,70.596,70.444,70.471,3022900000.0
2008-03-18 00:30:00,70.493,70.562,70.408,70.412,2474170000.0
2008-03-18 01:00:00,70.428,70.484,70.391,70.471,2642730000.0
2008-03-18 01:30:00,70.48,70.481,70.169,70.185,2943680000.0
2008-03-18 02:00:00,70.232,70.402,70.192,70.261,2837500000.0
2008-03-18 02:30:00,70.296,70.301,70.008,70.132,2284350000.0
2008-03-18 03:00:00,70.163,70.236,70.076,70.118,2596610000.0
2008-03-18 03:30:00,70.153,70.273,70.047,70.273,2589380000.0
2008-03-18 04:00:00,70.309,70.382,70.242,70.296,2836040000.0
2008-03-18 04:30:00,70.32,70.32,70.19,70.237,2766940000.0
2008-03-18 05:00:00,70.255,70.255,70.108,70.187,2643250000.0
2008-03-18 05:30:00,70.185,70.224,70.123,70.199,2434990000.0
2008-03-18 06:00:00,70.223,70.258,70.171,70.234,2569210000.0
2008-03-18 06:30:00,70.239,70.325,70.215,70.325,2464080000.0
2008-03-18 07:00:00,70.333,70.37,70.273,70.297,2554610000.0
2008-03-18 07:30:00,70.338,70.348,70.276,70.29,2184330000.0
2008-03-18 08:00:00,70.324,70.389,70.273,70.371,2007250000.0
2008-03-18 08:30:00,70.383,70.53,70.356,70.457,2710850000.0
2008-03-18 09:00:00,70.473,70.71,70.43,70.662,2511080000.0
2008-03-18 09:30:00,70.677,70.767,70.606,70.739,2348590000.0
2008-03-18 10:00:00,70.764,70.914,70.729,70.782,1973460000.0
2008-03-18 10:30:00,70.803,70.844,70.7,70.797,1809120000.0
2008-03-18 11:00:00,70.793,70.948,70.707,70.893,2530160000.0
2008-03-18 11:30:00,70.928,70.964,70.8,70.912,2054250000.0
2008-03-18 12:00:00,70.932,70.932,70.565,70.572,2371040000.0
2008-03-18 12:30:00,70.61,70.745,70.561,70.653,2259030000.0
2008-03-18 13:00:00,70.661,70.743,70.625,70.659,2346870000.0
2008-03-18 13:30:00,70.686,70.74,70.587,70.703,2335220000.0
2008-03-18 14:00:00,70.72,71.097,70.673,70.894,2225940000.0
2008-03-18 14:30:00,70.946,71.093,70.904,70.974,2430080000.0
2008-03-18 15:00:00,70.953,71.179,70.953,71.14,2400940000.0
2008-03-18 15:30:00,71.162,71.494,71.105,71.451,2423330000.0
2008-03-18 16:00:00,71.477,71.562,71.349,71.409,2222180000.0
2008-03-18 16:30:00,71.415,71.473,71.311,71.449,2302970000.0
2008-03-18 17:00:00,71.464,71.464,71.299,71.424,2435490000.0
2008-03-18 17:30:00,71.433,71.484,71.24,71.252,2286430000.0
2008-03-18 18:00:00,71.269,71.385,71.245,71.355,2788300000.0
2008-03-18 18:30:00,71.366,71.495,71.336,71.487,2362670000.0
2008-03-18 19:00:00,71.497,71.826,71.428,71.75,2260320000.0
2008-03-18 19:30:00,71.776,71.817,71.655,71.719,2505300000.0
2008-03-18 20:00:00,71.74,71.815,71.106,71.249,2717320000.0
2008-03-18 20:30:00,71.234,71.897,71.038,71.871,2231550000.0
2008-03-18 21:00:00,71.901,72.189,71.771,72.054,2863160000.0
2008-03-18 21:30:00,72.067,72.418,72.015,72.27,2352710000.0
2008-03-18 22:00:00,72.312,72.551,72.249,72.413,2370940000.0
2008-03-18 22:30:00,72.43,72.441,72.35,72.44,2122280000.0
2008-03-18 23:00:00,72.472,72.493,72.38,72.468,1478870000.0
2008-03-18 23:30:00,72.491,72.663,72.453,72.581,2045720000.0
2008-03-19 00:00:00,72.599,72.923,72.561,72.677,2087610000.0
2008-03-19 00:30:00,72.714,72.811,72.56,72.562,1841650000.0
2008-03-19 01:00:00,72.571,72.667,72.56,72.65,2217030000.0
2008-03-19 01:30:00,72.682,72.682,72.405,72.454,2036770000.0
2008-03-19 02:00:00,72.493,72.493,72.083,72.18,2808080000.0
2008-03-19 02:30:00,72.214,72.383,72.181,72.292,2247970000.0
2008-03-19 03:00:00,72.338,72.495,72.245,72.387,2688090000.0
2008-03-19 03:30:00,72.404,72.42,72.264,72.286,2532760000.0
2008-03-19 04:00:00,72.302,72.309,72.121,72.17,2757340000.0
2008-03-19 04:30:00,72.185,72.305,72.155,72.203,2732300000.0
2008-03-19 05:00:00,72.232,72.232,71.966,72.114,2739900000.0
2008-03-19 05:30:00,72.121,72.161,71.988,72.044,2579530000.0
2008-03-19 06:00:00,72.059,72.059,71.841,71.955,2622010000.0
2008-03-19 06:30:00,71.975,71.992,71.805,71.812,2537310000.0
2008-03-19 07:00:00,71.821,71.841,71.551,71.586,2738710000.0
2008-03-19 07:30:00,71.629,71.8,71.566,71.669,2487840000.0
2008-03-19 08:00:00,71.72,71.922,71.689,71.905,2213340000.0
2008-03-19 08:30:00,71.939,72.016,71.78,71.81,2656250000.0
2008-03-19 09:00:00,71.848,71.848,71.606,71.764,2515030000.0
2008-03-19 09:30:00,71.783,71.783,71.625,71.702,2303790000.0
2008-03-19 10:00:00,71.729,71.736,71.34,71.362,1896270000.0
2008-03-19 10:30:00,71.393,71.46,70.696,70.897,1808860000.0
2008-03-19 11:00:00,70.921,71.171,70.85,71.12,2546570000.0
2008-03-19 11:30:00,71.139,71.206,71.029,71.044,2076220000.0
2008-03-19 12:00:00,71.092,71.468,71.051,71.418,2402660000.0
2008-03-19 12:30:00,71.453,71.546,71.398,71.433,2246160000.0
2008-03-19 13:00:00,71.449,71.634,71.379,71.568,2287850000.0
2008-03-19 13:30:00,71.599,71.858,71.55,71.732,2314890000.0
2008-03-19 14:00:00,71.74,71.816,71.58,71.593,2235920000.0
2008-03-19 14:30:00,71.629,71.893,71.591,71.871,2453110000.0
2008-03-19 15:00:00,71.898,72.334,71.89,72.162,2432540000.0
2008-03-19 15:30:00,72.191,72.191,71.679,71.717,2415490000.0
2008-03-19 16:00:00,71.737,71.85,71.425,71.44,2260270000.0
2008-03-19 16:30:00,71.459,71.714,71.31,71.596,2347890000.0
2008-03-19 17:00:00,71.595,71.83,71.555,71.767,2439110000.0
2008-03-19 17:30:00,71.803,71.878,71.641,71.679,2343310000.0
2008-03-19 18:00:00,71.666,71.698,71.452,71.487,2777180000.0
2008-03-19 18:30:00,71.503,71.518,71.207,71.285,2400690000.0
2008-03-19 19:00:00,71.322,71.44,71.228,71.32,2344100000.0
2008-03-19 19:30:00,71.353,71.364,71.159,71.183,2516890000.0
2008-03-19 20:00:00,71.207,71.319,71.068,71.311,2701380000.0
2008-03-19 20:30:00,71.316,71.536,71.241,71.486,2273010000.0
2008-03-19 21:00:00,71.517,71.701,71.287,71.306,2877280000.0
2008-03-19 21:30:00,71.323,71.365,71.089,71.12,2350620000.0
2008-03-19 22:00:00,71.109,71.148,71.01,71.05,2377970000.0
2008-03-19 22:30:00,71.061,71.227,71.043,71.123,2140510000.0
2008-03-19 23:00:00,71.149,71.149,70.899,70.909,1396140000.0
2008-03-19 23:30:00,70.939,70.939,70.802,70.879,1973430000.0
2008-03-20 00:00:00,70.933,71.043,70.848,70.852,1773440000.0
2008-03-20 00:30:00,70.894,70.988,70.865,70.919,1605390000.0
2008-03-20 01:00:00,70.957,71.085,70.877,71.045,1509060000.0
2008-03-20 01:30:00,71.108,71.147,70.926,70.926,1862010000.0
2008-03-20 02:00:00,70.941,71.202,70.89,71.161,2869400000.0
2008-03-20 02:30:00,71.186,71.285,71.135,71.211,2253650000.0
2008-03-20 03:00:00,71.218,71.278,71.159,71.216,2549650000.0
2008-03-20 03:30:00,71.259,71.353,71.192,71.341,2370690000.0
2008-03-20 04:00:00,71.387,71.462,71.316,71.346,2716120000.0
2008-03-20 04:30:00,71.362,71.416,71.275,71.4,2985110000.0
2008-03-20 05:00:00,71.426,71.494,71.305,71.493,2741490000.0
2008-03-20 05:30:00,71.512,71.533,71.43,71.481,2301850000.0
2008-03-20 06:00:00,71.493,71.514,71.429,71.463,2480840000.0
2008-03-20 06:30:00,71.507,71.51,71.437,71.454,2179160000.0
2008-03-20 07:00:00,71.476,71.495,71.43,71.461,2321040000.0
2008-03-20 07:30:00,71.494,71.51,71.412,71.489,1935230000.0
2008-03-20 08:00:00,71.504,71.578,71.398,71.522,2107860000.0
2008-03-20 08:30:00,71.551,71.566,71.271,71.334,2565330000.0
2008-03-20 09:00:00,71.357,71.459,71.297,71.34,2516930000.0
2008-03-20 09:30:00,71.365,71.527,71.29,71.444,2211900000.0
2008-03-20 10:00:00,71.451,71.776,71.443,71.747,1977680000.0
2008-03-20 10:30:00,71.753,71.758,71.629,71.676,1805990000.0
2008-03-20 11:00:00,71.713,71.86,71.665,71.8,2518390000.0
2008-03-20 11:30:00,71.825,72.01,71.689,71.848,2022210000.0
2008-03-20 12:00:00,71.871,71.89,71.693,71.836,2353100000.0
2008-03-20 12:30:00,71.866,72.036,71.739,71.745,2226860000.0
2008-03-20 13:00:00,71.772,71.855,71.644,71.68,2300450000.0
2008-03-20 13:30:00,71.699,71.765,71.546,71.592,2285470000.0
2008-03-20 14:00:00,71.612,71.631,71.334,71.368,2221080000.0
2008-03-20 14:30:00,71.354,71.357,71.164,71.285,2417840000.0
2008-03-20 15:00:00,71.329,71.476,71.285,71.386,2406640000.0
2008-03-20 15:30:00,71.419,71.436,71.246,71.305,2440620000.0
2008-03-20 16:00:00,71.341,71.512,71.296,71.353,2191620000.0
2008-03-20 16:30:00,71.361,71.378,71.112,71.197,2338510000.0
2008-03-20 17:00:00,71.226,71.245,71.017,71.102,2383700000.0
2008-03-20 17:30:00,71.116,71.12,70.822,71.044,2293530000.0
2008-03-20 18:00:00,71.053,71.106,70.779,70.921,2739810000.0
2008-03-20 18:30:00,70.932,71.011,70.79,70.857,2271960000.0
2008-03-20 19:00:00,70.884,71.133,70.844,71.11,2275570000.0
2008-03-20 19:30:00,71.126,71.267,71.079,71.261,2493300000.0
2008-03-20 20:00:00,71.249,71.273,71.174,71.228,2649780000.0
2008-03-20 20:30:00,71.246,71.395,71.198,71.344,2169770000.0
2008-03-20 21:00:00,71.354,71.429,71.323,71.381,2924270000.0
2008-03-20 21:30:00,71.412,71.43,71.231,71.257,2202880000.0
2008-03-20 22:00:00,71.271,71.395,71.271,71.392,1928810000.0
2008-03-20 22:30:00,71.421,71.547,71.33,71.506,2216420000.0
2008-03-20 23:00:00,71.534,71.538,71.392,71.407,1332900000.0
2008-03-20 23:30:00,71.443,71.473,71.356,71.375,1642850000.0
2008-03-21 00:00:00,71.404,71.407,71.283,71.283,1595490000.0
2008-03-21 00:30:00,71.323,71.346,71.2,71.224,1537570000.0
2008-03-21 01:00:00,71.248,71.317,71.187,71.316,2077390000.0
2008-03-21 01:30:00,71.342,71.457,71.273,71.416,1943340000.0
2008-03-21 02:00:00,71.4,71.62,71.363,71.532,2956100000.0
2008-03-21 02:30:00,71.561,71.572,71.454,71.483,2183440000.0
2008-03-21 03:00:00,71.513,71.597,71.441,71.479,2330350000.0
2008-03-21 03:30:00,71.505,71.527,71.432,71.495,2278860000.0
2008-03-21 04:00:00,71.525,71.526,71.448,71.47,2647400000.0
2008-03-21 04:30:00,71.495,71.543,71.447,71.525,2973600000.0
2008-03-21 05:00:00,71.546,71.552,71.466,71.546,2398570000.0
2008-03-21 05:30:00,71.563,71.61,71.527,71.567,2314720000.0
2008-03-21 06:00:00,71.578,71.614,71.549,71.593,2554290000.0
2008-03-21 06:30:00,71.611,71.695,71.569,71.659,2440650000.0
2008-03-21 07:00:00,71.693,71.788,71.655,71.777,2655830000.0
2008-03-21 07:30:00,71.778,71.804,71.7,71.726,2425150000.0
2008-03-21 08:00:00,71.735,71.762,71.677,71.684,1970030000.0
2008-03-21 08:30:00,71.694,71.735,71.638,71.73,2590340000.0
2008-03-21 09:00:00,71.742,71.742,71.667,71.719,2350980000.0
2008-03-21 09:30:00,71.724,71.787,71.691,71.787,1663780000.0
2008-03-21 10:00:00,71.803,71.803,71.732,71.777,1571350000.0
2008-03-21 10:30:00,71.792,71.843,71.748,71.815,1362960000.0
2008-03-21 11:00:00,71.834,71.846,71.77,71.78,2174140000.0
2008-03-21 11:30:00,71.803,71.803,71.684,71.741,1940930000.0
2008-03-21 12:00:00,71.763,71.763,71.615,71.655,1962090000.0
2008-03-21 12:30:00,71.664,71.664,71.53,71.56,1960920000.0
2008-03-21 13:00:00,71.597,71.629,71.546,71.597,2190410000.0
2008-03-21 13:30:00,71.624,71.71,71.58,71.666,1957150000.0
2008-03-21 14:00:00,71.676,71.738,71.573,71.598,2074790000.0
2008-03-21 14:30:00,71.615,71.637,71.567,71.635,1982030000.0
2008-03-21 15:00:00,71.655,71.673,71.581,71.606,2129550000.0
2008-03-21 15:30:00,71.632,71.646,71.533,71.539,1839360000.0
2008-03-21 16:00:00,71.565,71.641,71.505,71.59,2034370000.0
2008-03-21 16:30:00,71.615,71.628,71.541,71.616,1901090000.0
2008-03-21 17:00:00,71.631,71.657,71.579,71.627,2093480000.0
2008-03-21 17:30:00,71.638,71.687,71.615,71.669,1720110000.0
2008-03-21 18:00:00,71.684,71.707,71.651,71.702,2126350000.0
2008-03-21 18:30:00,71.724,71.735,71.646,71.735,1839830000.0
2008-03-21 19:00:00,71.747,71.779,71.671,71.764,1757670000.0
2008-03-21 19:30:00,71.774,71.788,71.669,71.732,1356100000.0
2008-03-21 20:00:00,71.746,71.747,71.634,71.659,1788830000.0
2008-03-21 20:30:00,71.677,71.715,71.655,71.679,1652380000.0
2008-03-21 21:00:00,71.684,71.696,71.647,71.679,2856120000.0
2008-03-21 21:30:00,71.692,71.726,71.635,71.677,1900930000.0
2008-03-21 22:00:00,71.692,71.717,71.652,71.693,1185890000.0
2008-03-21 22:30:00,71.717,71.821,71.685,71.769,1675380000.0
2008-03-24 02:00:00,71.763,71.773,71.698,71.766,2204170000.0
2008-03-24 02:30:00,71.795,71.858,71.765,71.793,2249850000.0
2008-03-24 03:00:00,71.83,71.863,71.761,71.782,1861150000.0
2008-03-24 03:30:00,71.812,71.813,71.694,71.77,2117490000.0
2008-03-24 04:00:00,71.801,71.801,71.703,71.711,2141290000.0
2008-03-24 04:30:00,71.741,71.754,71.652,71.675,1584550000.0
2008-03-24 05:00:00,71.707,71.767,71.665,71.692,2178420000.0
2008-03-24 05:30:00,71.731,71.838,71.642,71.737,2458620000.0
2008-03-24 06:00:00,71.774,71.801,71.695,71.773,2281200000.0
2008-03-24 06:30:00,71.781,71.868,71.752,71.802,3139120000.0
2008-03-24 07:00:00,71.818,71.826,71.713,71.729,2288200000.0
2008-03-24 07:30:00,71.754,71.782,71.695,71.753,2607430000.0
2008-03-24 08:00:00,71.777,71.826,71.738,71.798,2511910000.0
2008-03-24 08:30:00,71.8,71.845,71.773,71.809,2269550000.0
2008-03-24 09:00:00,71.84,71.849,71.739,71.755,2455290000.0
2008-03-24 09:30:00,71.766,71.846,71.718,71.813,2845520000.0
2008-03-24 10:00:00,71.849,71.863,71.789,71.831,2282610000.0
2008-03-24 10:30:00,71.851,71.892,71.719,71.725,2375430000.0
2008-03-24 11:00:00,71.739,71.833,71.713,71.833,2271200000.0
2008-03-24 11:30:00,71.835,71.897,71.786,71.863,2189120000.0
2008-03-24 12:00:00,71.881,71.885,71.681,71.705,2366830000.0
2008-03-24 12:30:00,71.721,71.754,71.556,71.584,2418650000.0
2008-03-24 13:00:00,71.585,71.7,71.563,71.643,2419840000.0
2008-03-24 13:30:00,71.652,71.719,71.621,71.719,2176910000.0
2008-03-24 14:00:00,71.721,71.721,71.577,71.641,2265220000.0
2008-03-24 14:30:00,71.67,71.718,71.617,71.664,2279380000.0
2008-03-24 15:00:00,71.665,71.743,71.636,71.723,2211710000.0
2008-03-24 15:30:00,71.747,71.918,71.698,71.82,2375190000.0
2008-03-24 16:00:00,71.894,72.394,71.854,72.352,1989640000.0
2008-03-24 16:30:00,72.382,72.384,72.161,72.364,2502030000.0
2008-03-24 17:00:00,72.371,72.414,72.305,72.322,1789750000.0
2008-03-24 17:30:00,72.35,72.451,72.299,72.433,1923550000.0
2008-03-24 18:00:00,72.429,72.467,72.364,72.44,2269470000.0
2008-03-24 18:30:00,72.47,72.481,72.396,72.451,2499210000.0
2008-03-24 19:00:00,72.472,72.545,72.423,72.487,2667030000.0
2008-03-24 19:30:00,72.494,72.531,72.45,72.507,2088880000.0
2008-03-24 20:00:00,72.516,72.52,72.444,72.469,2403690000.0
2008-03-24 20:30:00,72.494,72.558,72.449,72.511,2667910000.0
2008-03-24 21:00:00,72.525,72.672,72.496,72.6,2389250000.0
2008-03-24 21:30:00,72.594,72.609,72.486,72.533,2542790000.0
2008-03-24 22:00:00,72.564,72.564,72.458,72.48,2512200000.0
2008-03-24 22:30:00,72.513,72.543,72.453,72.489,2807680000.0
2008-03-24 23:00:00,72.537,72.539,72.465,72.497,2924330000.0
2008-03-24 23:30:00,72.516,72.518,72.348,72.362,2810180000.0
2008-03-25 00:00:00,72.39,72.417,72.329,72.411,2357410000.0
2008-03-25 00:30:00,72.433,72.531,72.398,72.502,2548980000.0
2008-03-25 01:00:00,72.531,72.589,72.475,72.489,2264930000.0
2008-03-25 01:30:00,72.513,72.562,72.472,72.504,2967620000.0
2008-03-25 02:00:00,72.549,72.565,72.451,72.541,2298800000.0
2008-03-25 02:30:00,72.567,72.567,72.468,72.506,2651550000.0
2008-03-25 03:00:00,72.539,72.794,72.507,72.765,2928750000.0
2008-03-25 03:30:00,72.798,72.83,72.615,72.662,2744430000.0
2008-03-25 04:00:00,72.648,72.686,72.516,72.544,2883910000.0
2008-03-25 04:30:00,72.545,72.567,72.305,72.378,2687240000.0
2008-03-25 05:00:00,72.413,72.513,72.263,72.401,2615670000.0
2008-03-25 05:30:00,72.402,72.464,72.318,72.339,2783540000.0
2008-03-25 06:00:00,72.361,72.427,72.161,72.263,2111480000.0
2008-03-25 06:30:00,72.278,72.431,72.237,72.398,2445140000.0
2008-03-25 07:00:00,72.401,72.406,72.186,72.314,2356600000.0
2008-03-25 07:30:00,72.323,72.323,72.172,72.243,2005750000.0
2008-03-25 08:00:00,72.261,72.306,72.144,72.234,2258460000.0
2008-03-25 08:30:00,72.247,72.392,72.223,72.368,2224560000.0
2008-03-25 09:00:00,72.39,72.444,72.333,72.404,2367820000.0
2008-03-25 09:30:00,72.433,72.606,72.349,72.586,1747790000.0
2008-03-25 10:00:00,72.589,72.769,72.532,72.765,1977920000.0
2008-03-25 10:30:00,72.775,72.775,72.653,72.743,2328600000.0
2008-03-25 11:00:00,72.762,72.771,72.629,72.684,2028780000.0
2008-03-25 11:30:00,72.698,72.75,72.616,72.685,2236120000.0
2008-03-25 12:00:00,72.685,72.733,72.585,72.733,2232830000.0
2008-03-25 12:30:00,72.737,72.745,72.573,72.73,2198700000.0
2008-03-25 13:00:00,72.738,72.738,72.582,72.679,2371720000.0
2008-03-25 13:30:00,72.707,72.72,72.542,72.584,1981520000.0
2008-03-25 14:00:00,72.576,72.613,72.457,72.497,2343120000.0
2008-03-25 14:30:00,72.525,72.552,72.278,72.307,2230440000.0
2008-03-25 15:00:00,72.318,72.438,72.269,72.339,2665550000.0
2008-03-25 15:30:00,72.342,72.485,72.215,72.243,2205630000.0
2008-03-25 16:00:00,72.25,72.25,71.976,72.118,2751510000.0
2008-03-25 16:30:00,72.144,72.201,72.041,72.161,2398750000.0
2008-03-25 17:00:00,72.166,72.454,72.129,72.429,1987950000.0
2008-03-25 17:30:00,72.441,72.497,72.229,72.256,1684850000.0
2008-03-25 18:00:00,72.27,72.483,72.258,72.483,2471790000.0
2008-03-25 18:30:00,72.453,72.55,72.369,72.475,1969390000.0
2008-03-25 19:00:00,72.484,72.521,72.438,72.475,2366290000.0
2008-03-25 19:30:00,72.482,72.645,72.461,72.607,2199760000.0
2008-03-25 20:00:00,72.636,72.68,72.49,72.497,2671410000.0
2008-03-25 20:30:00,72.531,72.562,72.423,72.513,2376050000.0
2008-03-25 21:00:00,72.506,72.551,72.453,72.483,3080390000.0
2008-03-25 21:30:00,72.483,72.493,72.393,72.429,2700430000.0
2008-03-25 22:00:00,72.455,72.456,72.407,72.423,2258280000.0
2008-03-25 22:30:00,72.452,72.453,72.277,72.359,1816620000.0
2008-03-25 23:00:00,72.354,72.471,72.321,72.406,1564820000.0
2008-03-25 23:30:00,72.424,72.446,72.285,72.336,1910280000.0
2008-03-26 00:00:00,72.385,72.385,72.222,72.318,1971430000.0
2008-03-26 00:30:00,72.353,72.382,72.277,72.328,1537180000.0
2008-03-26 01:00:00,72.364,72.462,72.336,72.436,2237160000.0
2008-03-26 01:30:00,72.474,72.494,72.394,72.418,1913360000.0
2008-03-26 02:00:00,72.435,72.454,72.282,72.302,2368260000.0
2008-03-26 02:30:00,72.317,72.355,72.105,72.332,2624900000.0
2008-03-26 03:00:00,72.377,72.377,72.249,72.306,2770940000.0
2008-03-26 03:30:00,72.339,72.361,72.212,72.247,2615990000.0
2008-03-26 04:00:00,72.279,72.311,72.24,72.306,2572280000.0
2008-03-26 04:30:00,72.321,72.427,72.272,72.411,2701510000.0
2008-03-26 05:00:00,72.428,72.428,72.33,72.336,2584050000.0
2008-03-26 05:30:00,72.363,72.425,72.33,72.396,2716060000.0
2008-03-26 06:00:00,72.415,72.417,72.278,72.346,2051450000.0
2008-03-26 06:30:00,72.353,72.45,72.326,72.422,2472180000.0
2008-03-26 07:00:00,72.423,72.423,72.317,72.369,2397750000.0
2008-03-26 07:30:00,72.402,72.464,72.35,72.457,1946000000.0
2008-03-26 08:00:00,72.473,72.606,72.453,72.512,2302120000.0
2008-03-26 08:30:00,72.531,72.607,72.476,72.506,2185510000.0
2008-03-26 09:00:00,72.53,72.551,72.386,72.411,2411310000.0
2008-03-26 09:30:00,72.428,72.524,72.401,72.463,1757390000.0
2008-03-26 10:00:00,72.473,72.5,72.286,72.327,1999920000.0
2008-03-26 10:30:00,72.341,72.341,72.162,72.244,2358510000.0
2008-03-26 11:00:00,72.26,72.356,71.952,71.959,2102740000.0
2008-03-26 11:30:00,71.96,71.96,71.667,71.922,2319460000.0
2008-03-26 12:00:00,71.925,71.979,71.848,71.976,2283730000.0
2008-03-26 12:30:00,71.986,72.018,71.656,71.702,2208860000.0
2008-03-26 13:00:00,71.703,71.993,71.671,71.968,2383290000.0
2008-03-26 13:30:00,71.982,72.017,71.816,71.935,2083150000.0
2008-03-26 14:00:00,71.944,71.978,71.848,71.851,2307590000.0
2008-03-26 14:30:00,71.861,71.861,71.672,71.825,2294380000.0
2008-03-26 15:00:00,71.831,71.905,71.803,71.864,2716390000.0
2008-03-26 15:30:00,71.872,71.872,71.677,71.759,2176640000.0
2008-03-26 16:00:00,71.785,71.981,71.771,71.838,2785530000.0
2008-03-26 16:30:00,71.849,71.849,71.691,71.757,2386140000.0
2008-03-26 17:00:00,71.736,71.77,71.637,71.75,1996470000.0
2008-03-26 17:30:00,71.772,71.835,71.682,71.77,1670050000.0
2008-03-26 18:00:00,71.779,71.92,71.764,71.914,2495620000.0
2008-03-26 18:30:00,71.914,71.973,71.858,71.865,1998810000.0
2008-03-26 19:00:00,71.85,72.088,71.786,72.061,2369560000.0
2008-03-26 19:30:00,72.068,72.068,71.912,72.017,2214780000.0
2008-03-26 20:00:00,72.052,72.125,71.955,72.066,2723260000.0
2008-03-26 20:30:00,72.062,72.105,71.994,72.093,2422930000.0
2008-03-26 21:00:00,72.098,72.223,71.968,71.986,2848170000.0
2008-03-26 21:30:00,72.007,72.026,71.895,71.964,2691910000.0
2008-03-26 22:00:00,72.009,72.009,71.786,71.795,2583610000.0
2008-03-26 22:30:00,71.824,71.881,71.745,71.836,1769280000.0
2008-03-26 23:00:00,71.901,71.901,71.753,71.766,1462940000.0
2008-03-26 23:30:00,71.782,71.803,71.73,71.758,1875830000.0
2008-03-27 00:00:00,71.789,71.789,71.608,71.729,1833020000.0
2008-03-27 00:30:00,71.737,71.781,71.656,71.73,1904000000.0
2008-03-27 01:00:00,71.774,71.812,71.669,71.685,1940160000.0
2008-03-27 01:30:00,71.712,71.895,71.689,71.847,2318310000.0
2008-03-27 02:00:00,71.882,71.882,71.704,71.71,2650000000.0
2008-03-27 02:30:00,71.74,71.743,71.582,71.646,2697090000.0
2008-03-27 03:00:00,71.685,71.685,71.477,71.552,2837400000.0
2008-03-27 03:30:00,71.586,71.629,71.464,71.548,2720540000.0
2008-03-27 04:00:00,71.58,71.597,71.473,71.48,2855280000.0
2008-03-27 04:30:00,71.462,71.571,71.458,71.498,2613830000.0
2008-03-27 05:00:00,71.522,71.57,71.479,71.523,2503200000.0
2008-03-27 05:30:00,71.535,71.612,71.492,71.577,2571080000.0
2008-03-27 06:00:00,71.587,71.64,71.535,71.618,2119890000.0
2008-03-27 06:30:00,71.643,71.716,71.572,71.676,2443300000.0
2008-03-27 07:00:00,71.683,71.718,71.617,71.659,2351910000.0
2008-03-27 07:30:00,71.664,71.748,71.609,71.661,2012150000.0
2008-03-27 08:00:00,71.653,71.735,71.651,71.72,2278600000.0
2008-03-27 08:30:00,71.764,71.887,71.697,71.865,2234450000.0
2008-03-27 09:00:00,71.874,71.901,71.766,71.81,2412720000.0
2008-03-27 09:30:00,71.823,71.945,71.729,71.943,1675700000.0
2008-03-27 10:00:00,71.976,72.224,71.933,72.128,1991370000.0
2008-03-27 10:30:00,72.144,72.202,72.015,72.043,2365850000.0
2008-03-27 11:00:00,72.079,72.163,71.937,71.966,2078190000.0
2008-03-27 11:30:00,71.96,72.088,71.937,71.943,2319880000.0
2008-03-27 12:00:00,71.956,72.006,71.856,71.952,2258770000.0
2008-03-27 12:30:00,71.976,72.114,71.945,72.098,2165090000.0
2008-03-27 13:00:00,72.102,72.102,71.871,71.948,2404690000.0
2008-03-27 13:30:00,71.971,72.115,71.959,72.033,2040000000.0
2008-03-27 14:00:00,72.049,72.064,71.947,71.959,2354230000.0
2008-03-27 14:30:00,72.001,72.48,71.993,72.361,2264800000.0
2008-03-27 15:00:00,72.36,72.42,72.198,72.347,2662240000.0
2008-03-27 15:30:00,72.355,72.433,72.266,72.338,2187750000.0
2008-03-27 16:00:00,72.367,72.387,72.099,72.129,2740250000.0
2008-03-27 16:30:00,72.107,72.204,71.984,72.144,2360320000.0
2008-03-27 17:00:00,72.149,72.266,72.027,72.223,2013900000.0
2008-03-27 17:30:00,72.238,72.402,72.183,72.374,1659000000.0
2008-03-27 18:00:00,72.364,72.541,72.292,72.541,2444300000.0
2008-03-27 18:30:00,72.536,72.565,72.394,72.394,1966190000.0
2008-03-27 19:00:00,72.416,72.491,72.389,72.411,2313990000.0
2008-03-27 19:30:00,72.439,72.439,72.252,72.267,2251620000.0
2008-03-27 20:00:00,72.314,72.427,72.205,72.377,2628260000.0
2008-03-27 20:30:00,72.385,72.6,72.363,72.38,2495060000.0
2008-03-27 21:00:00,72.373,72.448,72.34,72.392,3050270000.0
2008-03-27 21:30:00,72.422,72.422,72.197,72.306,2693480000.0
2008-03-27 22:00:00,72.312,72.366,72.248,72.261,2422250000.0
2008-03-27 22:30:00,72.284,72.287,72.15,72.176,2080380000.0
2008-03-27 23:00:00,72.204,72.205,72.109,72.196,1226370000.0
2008-03-27 23:30:00,72.232,72.261,72.166,72.168,1787920000.0
2008-03-28 00:00:00,72.204,72.23,72.153,72.229,1609620000.0
2008-03-28 00:30:00,72.235,72.246,72.064,72.105,1752650000.0
2008-03-28 01:00:00,72.126,72.168,72.028,72.051,2422000000.0
2008-03-28 01:30:00,72.073,72.155,72.028,72.075,1931190000.0
2008-03-28 02:00:00,72.101,72.113,72.001,72.008,2365550000.0
2008-03-28 02:30:00,72.035,72.035,71.882,71.959,2711000000.0
2008-03-28 03:00:00,71.997,72.052,71.941,71.958,2897450000.0
2008-03-28 03:30:00,71.992,71.992,71.831,71.944,2706780000.0
2008-03-28 04:00:00,71.959,72.05,71.917,71.942,2419050000.0
2008-03-28 04:30:00,71.955,72.079,71.893,72.026,2750620000.0
2008-03-28 05:00:00,72.031,72.118,71.993,72.098,2656010000.0
2008-03-28 05:30:00,72.112,72.238,72.085,72.143,2928820000.0
2008-03-28 06:00:00,72.166,72.241,72.085,72.212,1981900000.0
2008-03-28 06:30:00,72.249,72.286,72.152,72.22,2415400000.0
2008-03-28 07:00:00,72.251,72.273,72.196,72.206,2242900000.0
2008-03-28 07:30:00,72.228,72.235,72.011,72.053,2048940000.0
2008-03-28 08:00:00,72.064,72.194,72.041,72.179,2303840000.0
2008-03-28 08:30:00,72.208,72.219,72.139,72.168,2000820000.0
2008-03-28 09:00:00,72.198,72.304,72.117,72.304,2260910000.0
2008-03-28 09:30:00,72.288,72.445,72.276,72.336,1763840000.0
2008-03-28 10:00:00,72.381,72.412,72.281,72.307,1968490000.0
2008-03-28 10:30:00,72.309,72.434,72.273,72.434,2380600000.0
2008-03-28 11:00:00,72.413,72.684,72.374,72.661,2108900000.0
2008-03-28 11:30:00,72.689,72.689,72.511,72.581,2306790000.0
2008-03-28 12:00:00,72.565,72.585,72.382,72.47,2278530000.0
2008-03-28 12:30:00,72.505,72.513,72.372,72.481,2198880000.0
2008-03-28 13:00:00,72.483,72.506,72.386,72.444,2391310000.0
2008-03-28 13:30:00,72.452,72.457,72.283,72.285,2129450000.0
2008-03-28 14:00:00,72.307,72.409,72.287,72.329,2369320000.0
2008-03-28 14:30:00,72.375,72.535,72.271,72.316,2253310000.0
2008-03-28 15:00:00,72.298,72.467,72.287,72.388,2635480000.0
2008-03-28 15:30:00,72.429,72.429,72.246,72.35,2172660000.0
2008-03-28 16:00:00,72.363,72.434,72.157,72.186,2748860000.0
2008-03-28 16:30:00,72.202,72.212,71.954,71.98,2360250000.0
2008-03-28 17:00:00,71.995,72.109,71.924,72.081,1960660000.0
2008-03-28 17:30:00,72.104,72.175,72.018,72.143,1650780000.0
2008-03-28 18:00:00,72.149,72.181,72.029,72.076,2408390000.0
2008-03-28 18:30:00,72.075,72.136,71.989,72.015,1934270000.0
2008-03-28 19:00:00,72.035,72.073,71.99,71.99,2151350000.0
2008-03-28 19:30:00,72.034,72.055,71.917,72.016,2234780000.0
2008-03-28 20:00:00,72.021,72.021,71.883,71.89,2621810000.0
2008-03-28 20:30:00,71.911,71.959,71.876,71.904,2545030000.0
2008-03-28 21:00:00,71.91,71.916,71.73,71.885,3055910000.0
2008-03-28 21:30:00,71.87,71.897,71.715,71.802,2508200000.0
2008-03-28 22:00:00,71.804,71.866,71.781,71.848,1969870000.0
2008-03-28 22:30:00,71.874,71.924,71.773,71.794,1693820000.0
2008-03-31 02:00:00,71.812,72.06,71.698,72.033,2414110000.0
2008-03-31 02:30:00,72.062,72.478,72.036,72.294,2429000000.0
2008-03-31 03:00:00,72.312,72.439,72.242,72.267,2037650000.0
2008-03-31 03:30:00,72.288,72.332,72.221,72.287,2153480000.0
2008-03-31 04:00:00,72.304,72.39,72.281,72.387,2138770000.0
2008-03-31 04:30:00,72.398,72.464,72.348,72.434,1644670000.0
2008-03-31 05:00:00,72.471,72.471,72.314,72.321,2187070000.0
2008-03-31 05:30:00,72.327,72.409,72.294,72.362,2658720000.0
2008-03-31 06:00:00,72.359,72.359,72.177,72.211,2666950000.0
2008-03-31 06:30:00,72.23,72.268,72.151,72.258,3133340000.0
2008-03-31 07:00:00,72.306,72.306,72.096,72.125,2473990000.0
2008-03-31 07:30:00,72.139,72.274,72.111,72.231,2732340000.0
2008-03-31 08:00:00,72.238,72.26,72.109,72.185,2234740000.0
2008-03-31 08:30:00,72.207,72.291,72.143,72.154,2378700000.0
2008-03-31 09:00:00,72.176,72.181,71.981,72.007,1957940000.0
2008-03-31 09:30:00,72.018,72.108,71.875,71.893,2467230000.0
2008-03-31 10:00:00,71.914,71.972,71.825,71.876,1687120000.0
2008-03-31 10:30:00,71.861,71.944,71.816,71.927,2002000000.0
2008-03-31 11:00:00,71.947,72.027,71.814,71.923,2389460000.0
2008-03-31 11:30:00,71.941,71.995,71.881,71.912,2738510000.0
2008-03-31 12:00:00,71.938,72.103,71.906,72.028,2135470000.0
2008-03-31 12:30:00,72.034,72.205,71.945,72.165,2666900000.0
2008-03-31 13:00:00,72.204,72.262,72.171,72.244,2207670000.0
2008-03-31 13:30:00,72.255,72.255,72.097,72.177,2316430000.0
2008-03-31 14:00:00,72.205,72.219,72.017,72.018,2122990000.0
2008-03-31 14:30:00,72.029,72.043,71.89,72.008,2353160000.0
2008-03-31 15:00:00,72.005,72.066,71.991,72.04,2212920000.0
2008-03-31 15:30:00,72.065,72.181,72.001,72.069,2264990000.0
2008-03-31 16:00:00,72.077,72.087,71.903,71.954,2344220000.0
2008-03-31 16:30:00,71.946,72.209,71.916,72.168,2075040000.0
2008-03-31 17:00:00,72.17,72.295,72.132,72.244,2395930000.0
2008-03-31 17:30:00,72.278,72.421,72.246,72.366,1946720000.0
2008-03-31 18:00:00,72.375,72.393,72.19,72.24,1740820000.0
2008-03-31 18:30:00,72.243,72.329,72.169,72.329,2424210000.0
2008-03-31 19:00:00,72.339,72.356,72.242,72.318,2174190000.0
2008-03-31 19:30:00,72.349,72.367,72.274,72.305,2276370000.0
2008-03-31 20:00:00,72.329,72.364,72.253,72.319,2062050000.0
2008-03-31 20:30:00,72.324,72.423,72.291,72.301,2374460000.0
2008-03-31 21:00:00,72.301,72.402,72.26,72.386,2456190000.0
2008-03-31 21:30:00,72.415,72.444,72.292,72.36,2090680000.0
2008-03-31 22:00:00,72.39,72.477,72.358,72.444,2855320000.0
2008-03-31 22:30:00,72.46,72.47,72.38,72.416,2621480000.0
2008-03-31 23:00:00,72.443,72.55,72.312,72.519,2684770000.0
2008-03-31 23:30:00,72.539,72.545,72.459,72.519,2773510000.0
2008-04-01 00:00:00,72.499,72.54,72.449,72.472,2776380000.0
2008-04-01 00:30:00,72.494,72.52,72.373,72.382,2832110000.0
2008-04-01 01:00:00,72.405,72.423,72.358,72.37,2699360000.0
2008-04-01 01:30:00,72.402,72.402,72.243,72.315,2407950000.0
2008-04-01 02:00:00,72.346,72.376,72.272,72.364,2717700000.0
2008-04-01 02:30:00,72.4,72.401,72.307,72.364,2867490000.0
2008-04-01 03:00:00,72.374,72.472,72.309,72.467,2586730000.0
2008-04-01 03:30:00,72.477,72.583,72.395,72.469,2773140000.0
2008-04-01 04:00:00,72.486,72.524,72.451,72.498,2215250000.0
2008-04-01 04:30:00,72.503,72.515,72.446,72.497,2720470000.0
2008-04-01 05:00:00,72.516,72.528,72.449,72.466,2502680000.0
2008-04-01 05:30:00,72.482,72.495,72.407,72.426,2616130000.0
2008-04-01 06:00:00,72.447,72.447,72.362,72.412,2114220000.0
2008-04-01 06:30:00,72.433,72.507,72.409,72.473,1800490000.0
2008-04-01 07:00:00,72.495,72.513,72.294,72.308,2415690000.0
2008-04-01 07:30:00,72.323,72.335,72.145,72.145,2448680000.0
2008-04-01 08:00:00,72.181,72.516,72.163,72.435,2705950000.0
2008-04-01 08:30:00,72.449,72.449,72.195,72.292,2480660000.0
2008-04-01 09:00:00,72.289,72.543,72.235,72.53,2487950000.0
2008-04-01 09:30:00,72.55,72.588,72.368,72.457,2401590000.0
2008-04-01 10:00:00,72.492,72.613,72.465,72.495,2584730000.0
2008-04-01 10:30:00,72.503,72.593,72.476,72.52,2237010000.0
2008-04-01 11:00:00,72.54,72.564,72.454,72.529,2334560000.0
2008-04-01 11:30:00,72.555,72.68,72.524,72.659,2523960000.0
2008-04-01 12:00:00,72.651,72.851,72.645,72.734,2045320000.0
2008-04-01 12:30:00,72.753,72.803,72.693,72.743,2427980000.0
2008-04-01 13:00:00,72.768,72.768,72.626,72.69,2187770000.0
2008-04-01 13:30:00,72.721,72.842,72.679,72.761,2543480000.0
2008-04-01 14:00:00,72.772,72.933,72.748,72.869,2568510000.0
2008-04-01 14:30:00,72.889,73.005,72.865,72.935,2410200000.0
2008-04-01 15:00:00,72.956,73.066,72.938,72.983,2882030000.0
2008-04-01 15:30:00,72.994,73.137,72.964,73.113,1953360000.0
2008-04-01 16:00:00,73.134,73.605,73.072,73.493,2339850000.0
2008-04-01 16:30:00,73.515,73.883,73.484,73.826,1979820000.0
2008-04-01 17:00:00,73.851,73.891,73.667,73.707,1489340000.0
2008-04-01 17:30:00,73.703,73.792,73.648,73.792,1344390000.0
2008-04-01 18:00:00,73.793,73.902,73.692,73.868,1955470000.0
2008-04-01 18:30:00,73.886,73.909,73.731,73.745,1654160000.0
2008-04-01 19:00:00,73.734,73.851,73.689,73.833,2321510000.0
2008-04-01 19:30:00,73.836,73.864,73.777,73.803,1412370000.0
2008-04-01 20:00:00,73.819,73.887,73.729,73.852,2765700000.0
2008-04-01 20:30:00,73.894,74.037,73.853,73.935,2151160000.0
2008-04-01 21:00:00,73.932,73.949,73.872,73.878,2867230000.0
2008-04-01 21:30:00,73.913,73.945,73.808,73.929,2439530000.0
2008-04-01 22:00:00,73.937,73.97,73.872,73.895,2302840000.0
2008-04-01 22:30:00,73.92,73.955,73.824,73.849,1915100000.0
2008-04-01 23:00:00,73.858,73.9,73.83,73.888,1326140000.0
2008-04-01 23:30:00,73.864,73.884,73.767,73.781,1692840000.0
2008-04-02 00:00:00,73.813,73.813,73.735,73.767,1903590000.0
2008-04-02 00:30:00,73.803,73.841,73.729,73.73,1293030000.0
2008-04-02 01:00:00,73.757,73.826,73.72,73.782,1997160000.0
2008-04-02 01:30:00,73.813,73.817,73.58,73.58,2009400000.0
2008-04-02 02:00:00,73.605,73.713,73.573,73.678,2469910000.0
2008-04-02 02:30:00,73.676,73.792,73.672,73.741,2684550000.0
2008-04-02 03:00:00,73.766,73.766,73.594,73.638,2822270000.0
2008-04-02 03:30:00,73.659,73.665,73.5,73.532,2706620000.0
2008-04-02 04:00:00,73.516,73.63,73.504,73.556,2159090000.0
2008-04-02 04:30:00,73.584,73.584,73.476,73.576,2548620000.0
2008-04-02 05:00:00,73.583,73.583,73.484,73.51,2572620000.0
2008-04-02 05:30:00,73.536,73.632,73.516,73.554,2322700000.0
2008-04-02 06:00:00,73.572,73.642,73.536,73.622,2352430000.0
2008-04-02 06:30:00,73.656,73.705,73.596,73.652,2037280000.0
2008-04-02 07:00:00,73.687,73.74,73.639,73.692,2408340000.0
2008-04-02 07:30:00,73.71,73.948,73.695,73.836,2536350000.0
2008-04-02 08:00:00,73.876,73.876,73.689,73.747,2704470000.0
2008-04-02 08:30:00,73.74,73.82,73.693,73.74,2419150000.0
2008-04-02 09:00:00,73.762,73.762,73.555,73.6,2468480000.0
2008-04-02 09:30:00,73.627,73.741,73.54,73.716,2365440000.0
2008-04-02 10:00:00,73.767,73.767,73.634,73.663,2557030000.0
2008-04-02 10:30:00,73.658,73.705,73.597,73.661,2304620000.0
2008-04-02 11:00:00,73.668,73.711,73.574,73.625,2364240000.0
2008-04-02 11:30:00,73.651,73.764,73.624,73.762,2502370000.0
2008-04-02 12:00:00,73.773,73.839,73.694,73.839,2079030000.0
2008-04-02 12:30:00,73.856,73.993,73.806,73.951,2426330000.0
2008-04-02 13:00:00,73.981,73.981,73.776,73.854,2179760000.0
2008-04-02 13:30:00,73.865,73.931,73.803,73.871,2583360000.0
2008-04-02 14:00:00,73.882,74.228,73.844,74.082,2580150000.0
2008-04-02 14:30:00,74.115,74.225,74.012,74.155,2447690000.0
2008-04-02 15:00:00,74.165,74.28,74.039,74.243,2827000000.0
2008-04-02 15:30:00,74.239,74.265,73.923,74.094,1958390000.0
2008-04-02 16:00:00,74.117,74.298,74.014,74.234,2285940000.0
2008-04-02 16:30:00,74.27,74.456,74.233,74.425,2005020000.0
2008-04-02 17:00:00,74.436,74.463,74.322,74.402,1491820000.0
2008-04-02 17:30:00,74.391,74.504,74.391,74.465,1282620000.0
2008-04-02 18:00:00,74.476,74.519,74.384,74.425,1926040000.0
2008-04-02 18:30:00,74.43,74.461,74.275,74.278,1623010000.0
2008-04-02 19:00:00,74.312,74.372,74.159,74.238,2326560000.0
2008-04-02 19:30:00,74.263,74.34,74.174,74.253,1709790000.0
2008-04-02 20:00:00,74.276,74.362,74.19,74.245,2686310000.0
2008-04-02 20:30:00,74.267,74.267,74.17,74.204,2205260000.0
2008-04-02 21:00:00,74.182,74.184,74.06,74.158,2898610000.0
2008-04-02 21:30:00,74.187,74.216,74.064,74.216,2520530000.0
2008-04-02 22:00:00,74.229,74.259,74.145,74.201,2371800000.0
2008-04-02 22:30:00,74.246,74.246,74.125,74.166,1935710000.0
2008-04-02 23:00:00,74.193,74.193,74.087,74.107,1359240000.0
2008-04-02 23:30:00,74.128,74.151,74.087,74.128,1590930000.0
2008-04-03 00:00:00,74.165,74.167,74.017,74.036,1632180000.0
2008-04-03 00:30:00,74.074,74.083,74.025,74.076,1623920000.0
2008-04-03 01:00:00,74.107,74.18,74.08,74.118,1782750000.0
2008-04-03 01:30:00,74.142,74.154,74.029,74.03,1914230000.0
2008-04-03 02:00:00,74.069,74.094,73.977,74.0,2495450000.0
2008-04-03 02:30:00,74.031,74.052,73.955,74.003,2665920000.0
2008-04-03 03:00:00,74.037,74.11,73.995,74.06,2385140000.0
2008-04-03 03:30:00,74.083,74.181,74.061,74.14,2686140000.0
2008-04-03 04:00:00,74.165,74.165,74.013,74.013,2255640000.0
2008-04-03 04:30:00,74.054,74.08,73.98,74.041,3157060000.0
2008-04-03 05:00:00,74.073,74.073,73.968,74.013,2468620000.0
2008-04-03 05:30:00,74.006,74.071,73.988,74.041,2256520000.0
2008-04-03 06:00:00,74.073,74.212,74.047,74.179,2430420000.0
2008-04-03 06:30:00,74.18,74.252,74.156,74.177,1998340000.0
2008-04-03 07:00:00,74.214,74.24,74.131,74.217,2312580000.0
2008-04-03 07:30:00,74.225,74.306,74.19,74.258,2531730000.0
2008-04-03 08:00:00,74.281,74.392,74.201,74.364,2661840000.0
2008-04-03 08:30:00,74.383,74.414,74.305,74.371,2415020000.0
2008-04-03 09:00:00,74.395,74.395,74.208,74.276,2521400000.0
2008-04-03 09:30:00,74.309,74.309,74.142,74.172,2398600000.0
2008-04-03 10:00:00,74.185,74.357,74.168,74.328,2573870000.0
2008-04-03 10:30:00,74.333,74.35,74.163,74.228,2308470000.0
2008-04-03 11:00:00,74.259,74.27,74.163,74.227,2264040000.0
2008-04-03 11:30:00,74.248,74.254,74.118,74.218,2422230000.0
2008-04-03 12:00:00,74.244,74.244,73.999,74.095,2092140000.0
2008-04-03 12:30:00,74.101,74.125,73.998,74.028,2419770000.0
2008-04-03 13:00:00,74.063,74.063,73.883,74.013,2237580000.0
2008-04-03 13:30:00,74.043,74.137,73.994,74.069,2585280000.0
2008-04-03 14:00:00,74.096,74.195,74.063,74.151,2585370000.0
2008-04-03 14:30:00,74.165,74.165,73.62,73.784,2408990000.0
2008-04-03 15:00:00,73.811,73.823,73.63,73.648,2908540000.0
2008-04-03 15:30:00,73.657,73.8,73.602,73.697,1952600000.0
2008-04-03 16:00:00,73.73,73.984,73.717,73.752,2316810000.0
2008-04-03 16:30:00,73.773,73.816,73.68,73.727,1994850000.0
2008-04-03 17:00:00,73.728,73.849,73.561,73.609,1527740000.0
2008-04-03 17:30:00,73.645,73.758,73.591,73.706,1355090000.0
2008-04-03 18:00:00,73.731,73.861,73.685,73.841,1971810000.0
2008-04-03 18:30:00,73.839,74.014,73.8,73.931,1644160000.0
2008-04-03 19:00:00,73.963,74.0,73.873,73.89,2331890000.0
2008-04-03 19:30:00,73.915,73.955,73.841,73.902,1653280000.0
2008-04-03 20:00:00,73.907,73.985,73.887,73.907,2624360000.0
2008-04-03 20:30:00,73.92,73.942,73.854,73.916,1967070000.0
2008-04-03 21:00:00,73.926,74.007,73.852,73.876,2981710000.0
2008-04-03 21:30:00,73.909,73.95,73.861,73.932,2773420000.0
2008-04-03 22:00:00,73.955,73.955,73.873,73.896,1995450000.0
2008-04-03 22:30:00,73.914,73.914,73.813,73.827,1694030000.0
2008-04-03 23:00:00,73.864,73.872,73.818,73.835,1243300000.0
2008-04-03 23:30:00,73.865,73.875,73.818,73.818,1277410000.0
2008-04-04 00:00:00,73.845,73.882,73.755,73.759,1569970000.0
2008-04-04 00:30:00,73.78,73.846,73.741,73.827,1671620000.0
2008-04-04 01:00:00,73.854,73.975,73.821,73.947,2047300000.0
2008-04-04 01:30:00,73.968,73.989,73.899,73.926,1909350000.0
2008-04-04 02:00:00,73.943,73.967,73.797,73.873,2273000000.0
2008-04-04 02:30:00,73.881,73.952,73.798,73.917,2783100000.0
2008-04-04 03:00:00,73.939,74.051,73.901,74.015,2675420000.0
2008-04-04 03:30:00,74.016,74.045,73.978,73.999,2255970000.0
2008-04-04 04:00:00,74.025,74.025,73.917,73.953,2027050000.0
2008-04-04 04:30:00,73.966,74.025,73.924,73.993,2974110000.0
2008-04-04 05:00:00,74.001,74.054,73.942,74.01,2448400000.0
2008-04-04 05:30:00,74.013,74.15,73.996,74.095,2376600000.0
2008-04-04 06:00:00,74.1,74.11,73.976,73.998,2398340000.0
2008-04-04 06:30:00,74.034,74.123,73.994,74.069,1979920000.0
2008-04-04 07:00:00,74.095,74.095,73.981,74.004,1960050000.0
2008-04-04 07:30:00,74.047,74.048,73.974,74.03,2511210000.0
2008-04-04 08:00:00,74.033,74.05,73.968,73.991,2692620000.0
2008-04-04 08:30:00,74.05,74.05,73.914,73.944,2222560000.0
2008-04-04 09:00:00,73.962,74.029,73.825,73.873,2499080000.0
2008-04-04 09:30:00,73.859,73.922,73.796,73.892,2373840000.0
2008-04-04 10:00:00,73.913,73.995,73.875,73.965,2541370000.0
2008-04-04 10:30:00,73.971,74.02,73.9,73.939,2287280000.0
2008-04-04 11:00:00,73.953,73.994,73.898,73.977,2395320000.0
2008-04-04 11:30:00,73.989,74.02,73.862,73.88,2574020000.0
2008-04-04 12:00:00,73.907,73.963,73.841,73.873,1943130000.0
2008-04-04 12:30:00,73.893,73.893,73.82,73.84,2137950000.0
2008-04-04 13:00:00,73.865,73.923,73.849,73.883,1686800000.0
2008-04-04 13:30:00,73.898,73.923,73.839,73.858,2549780000.0
2008-04-04 14:00:00,73.86,74.014,73.834,73.882,2562120000.0
2008-04-04 14:30:00,73.948,74.09,73.376,73.904,2396440000.0
2008-04-04 15:00:00,73.934,74.005,73.543,73.662,2910460000.0
2008-04-04 15:30:00,73.675,73.752,73.464,73.689,2000030000.0
2008-04-04 16:00:00,73.706,73.726,73.469,73.639,2340710000.0
2008-04-04 16:30:00,73.638,73.641,73.356,73.46,1979710000.0
2008-04-04 17:00:00,73.45,73.714,73.45,73.714,1471440000.0
2008-04-04 17:30:00,73.719,73.719,73.546,73.584,1343920000.0
2008-04-04 18:00:00,73.592,73.857,73.59,73.77,1979940000.0
2008-04-04 18:30:00,73.768,73.857,73.661,73.857,1627570000.0
2008-04-04 19:00:00,73.873,73.873,73.69,73.822,2294680000.0
2008-04-04 19:30:00,73.859,73.895,73.762,73.764,1717020000.0
2008-04-04 20:00:00,73.807,73.812,73.571,73.605,2716780000.0
2008-04-04 20:30:00,73.623,73.701,73.59,73.618,2021460000.0
2008-04-04 21:00:00,73.622,73.634,73.472,73.5,2902780000.0
2008-04-04 21:30:00,73.511,73.558,73.396,73.506,2680230000.0
2008-04-04 22:00:00,73.524,73.574,73.459,73.475,2316360000.0
2008-04-04 22:30:00,73.503,73.513,73.431,73.44,1981430000.0
2008-04-07 02:00:00,73.551,73.707,73.506,73.656,2324490000.0
2008-04-07 02:30:00,73.689,73.847,73.652,73.819,2166100000.0
2008-04-07 03:00:00,73.863,73.962,73.84,73.909,2077650000.0
2008-04-07 03:30:00,73.931,74.14,73.873,74.112,2281320000.0
2008-04-07 04:00:00,74.123,74.219,74.053,74.055,2119470000.0
2008-04-07 04:30:00,74.08,74.089,74.027,74.071,1564120000.0
2008-04-07 05:00:00,74.084,74.113,74.024,74.096,2042320000.0
2008-04-07 05:30:00,74.111,74.226,74.08,74.097,2666580000.0
2008-04-07 06:00:00,74.12,74.12,73.999,74.04,2762360000.0
2008-04-07 06:30:00,74.036,74.137,73.99,74.1,2960530000.0
2008-04-07 07:00:00,74.098,74.132,74.014,74.056,2106320000.0
2008-04-07 07:30:00,74.099,74.148,74.004,74.134,2693230000.0
2008-04-07 08:00:00,74.138,74.18,74.065,74.092,1713900000.0
2008-04-07 08:30:00,74.112,74.223,74.075,74.164,2283300000.0
2008-04-07 09:00:00,74.188,74.298,74.133,74.229,1628860000.0
2008-04-07 09:30:00,74.256,74.292,74.124,74.204,1873540000.0
2008-04-07 10:00:00,74.223,74.261,74.119,74.185,1291100000.0
2008-04-07 10:30:00,74.196,74.269,74.175,74.175,1401390000.0
2008-04-07 11:00:00,74.197,74.223,74.114,74.169,1917020000.0
2008-04-07 11:30:00,74.201,74.237,74.135,74.16,2253360000.0
2008-04-07 12:00:00,74.169,74.2,74.091,74.158,1904790000.0
2008-04-07 12:30:00,74.181,74.206,74.124,74.128,3001700000.0
2008-04-07 13:00:00,74.154,74.229,74.112,74.199,2411620000.0
2008-04-07 13:30:00,74.199,74.273,74.182,74.215,2649700000.0
2008-04-07 14:00:00,74.244,74.34,74.204,74.285,2559510000.0
2008-04-07 14:30:00,74.293,74.36,74.261,74.261,2134580000.0
2008-04-07 15:00:00,74.272,74.321,74.221,74.241,2394430000.0
2008-04-07 15:30:00,74.272,74.28,74.102,74.228,2031570000.0
2008-04-07 16:00:00,74.246,74.252,74.116,74.131,2499440000.0
2008-04-07 16:30:00,74.144,74.24,74.117,74.205,2319720000.0
2008-04-07 17:00:00,74.183,74.286,74.106,74.256,2257360000.0
2008-04-07 17:30:00,74.277,74.376,74.261,74.275,2509360000.0
2008-04-07 18:00:00,74.3,74.327,74.261,74.304,2544890000.0
2008-04-07 18:30:00,74.329,74.397,74.279,74.364,2452650000.0
2008-04-07 19:00:00,74.373,74.373,74.268,74.284,2389410000.0
2008-04-07 19:30:00,74.313,74.323,74.203,74.301,2716650000.0
2008-04-07 20:00:00,74.303,74.329,74.193,74.244,2532450000.0
2008-04-07 20:30:00,74.258,74.259,74.147,74.147,2355430000.0
2008-04-07 21:00:00,74.169,74.169,74.08,74.146,2093260000.0
2008-04-07 21:30:00,74.174,74.2,74.09,74.148,2407510000.0
2008-04-07 22:00:00,74.172,74.214,74.122,74.167,2607680000.0
2008-04-07 22:30:00,74.181,74.181,74.055,74.108,2605150000.0
2008-04-07 23:00:00,74.153,74.174,74.096,74.148,2983540000.0
2008-04-07 23:30:00,74.183,74.183,74.053,74.08,2249330000.0
2008-04-08 00:00:00,74.109,74.109,74.041,74.088,2671850000.0
2008-04-08 00:30:00,74.106,74.161,74.07,74.138,2668370000.0
2008-04-08 01:00:00,74.169,74.252,74.125,74.159,2776500000.0
2008-04-08 01:30:00,74.189,74.265,74.141,74.168,2703990000.0
2008-04-08 02:00:00,74.205,74.205,73.966,74.049,2289070000.0
2008-04-08 02:30:00,74.073,74.17,73.984,74.127,2404190000.0
2008-04-08 03:00:00,74.165,74.173,74.073,74.135,2531490000.0
2008-04-08 03:30:00,74.133,74.163,74.078,74.134,2796800000.0
2008-04-08 04:00:00,74.123,74.148,74.007,74.043,2648050000.0
2008-04-08 04:30:00,74.045,74.057,73.957,73.967,2279110000.0
2008-04-08 05:00:00,73.985,74.145,73.923,74.11,2450340000.0
2008-04-08 05:30:00,74.141,74.157,74.037,74.1,2430160000.0
2008-04-08 06:00:00,74.125,74.143,74.027,74.027,2836650000.0
2008-04-08 06:30:00,74.049,74.089,73.985,74.014,1265570000.0
2008-04-08 07:00:00,74.007,74.058,73.988,73.99,361100000.0
2008-04-08 07:30:00,74.028,74.07,73.974,74.004,347660000.0
2008-04-08 08:00:00,74.035,74.126,74.015,74.069,392760000.0
2008-04-08 08:30:00,74.062,74.142,73.984,74.002,400930000.0
2008-04-08 09:00:00,74.024,74.07,73.9,73.92,416770000.0
2008-04-08 09:30:00,73.905,73.911,73.73,73.809,408590000.0
2008-04-08 10:00:00,73.818,73.819,73.658,73.745,1039400000.0
2008-04-08 10:30:00,73.757,73.918,73.707,73.867,2366480000.0
2008-04-08 11:00:00,73.894,73.9,73.744,73.835,2785450000.0
2008-04-08 11:30:00,73.87,73.908,73.827,73.878,2675480000.0
2008-04-08 12:00:00,73.899,73.954,73.865,73.954,2560000000.0
2008-04-08 12:30:00,73.953,74.013,73.912,74.013,2311570000.0
2008-04-08 13:00:00,74.036,74.13,73.994,74.115,1972270000.0
2008-04-08 13:30:00,74.127,74.144,74.013,74.059,1755480000.0
2008-04-08 14:00:00,74.073,74.166,74.045,74.123,2523190000.0
2008-04-08 14:30:00,74.125,74.154,74.017,74.073,1972070000.0
2008-04-08 15:00:00,74.097,74.149,74.062,74.123,2370280000.0
2008-04-08 15:30:00,74.126,74.14,74.019,74.121,2253790000.0
2008-04-08 16:00:00,74.103,74.238,74.048,74.18,2494460000.0
2008-04-08 16:30:00,74.203,74.371,74.18,74.205,2051990000.0
2008-04-08 17:00:00,74.213,74.329,74.175,74.254,2361000000.0
2008-04-08 17:30:00,74.266,74.313,74.209,74.251,2217400000.0
2008-04-08 18:00:00,74.256,74.292,74.208,74.24,2445230000.0
2008-04-08 18:30:00,74.265,74.265,74.209,74.218,1900970000.0
2008-04-08 19:00:00,74.243,74.243,74.152,74.179,2416580000.0
2008-04-08 19:30:00,74.204,74.272,74.16,74.252,2099520000.0
2008-04-08 20:00:00,74.256,74.293,74.015,74.068,2823850000.0
2008-04-08 20:30:00,74.076,74.269,74.056,74.234,2500790000.0
2008-04-08 21:00:00,74.262,74.262,74.119,74.209,2977310000.0
2008-04-08 21:30:00,74.24,74.303,74.224,74.303,2551250000.0
2008-04-08 22:00:00,74.332,74.369,74.293,74.336,2494830000.0
2008-04-08 22:30:00,74.372,74.416,74.326,74.397,1698290000.0
2008-04-08 23:00:00,74.422,74.432,74.378,74.387,1355420000.0
2008-04-08 23:30:00,74.402,74.419,74.27,74.319,1833210000.0
2008-04-09 00:00:00,74.35,74.433,74.278,74.369,2065040000.0
2008-04-09 00:30:00,74.406,74.462,74.335,74.452,1736660000.0
2008-04-09 01:00:00,74.484,74.484,74.298,74.389,2422960000.0
2008-04-09 01:30:00,74.413,74.423,74.329,74.379,2085280000.0
2008-04-09 02:00:00,74.409,74.464,74.319,74.334,2191190000.0
2008-04-09 02:30:00,74.38,74.38,74.236,74.328,2287720000.0
2008-04-09 03:00:00,74.351,74.357,74.192,74.238,2324210000.0
2008-04-09 03:30:00,74.241,74.265,74.138,74.187,2798110000.0
2008-04-09 04:00:00,74.208,74.214,74.13,74.171,2476770000.0
2008-04-09 04:30:00,74.192,74.301,74.169,74.247,2005650000.0
2008-04-09 05:00:00,74.275,74.304,74.221,74.239,2685290000.0
2008-04-09 05:30:00,74.268,74.268,74.123,74.16,2327010000.0
2008-04-09 06:00:00,74.148,74.173,73.995,74.057,2709220000.0
2008-04-09 06:30:00,74.075,74.082,74.015,74.035,1425820000.0
2008-04-09 07:00:00,74.063,74.109,74.017,74.099,340250000.0
2008-04-09 07:30:00,74.115,74.176,74.091,74.157,359000000.0
2008-04-09 08:00:00,74.153,74.164,74.017,74.025,398630000.0
2008-04-09 08:30:00,74.051,74.098,73.971,73.998,423680000.0
2008-04-09 09:00:00,74.004,74.113,73.958,74.077,436510000.0
2008-04-09 09:30:00,74.088,74.111,73.976,74.015,415330000.0
2008-04-09 10:00:00,74.048,74.134,74.006,74.036,1009510000.0
2008-04-09 10:30:00,74.058,74.111,74.023,74.08,2424790000.0
2008-04-09 11:00:00,74.099,74.129,73.986,74.05,2703840000.0
2008-04-09 11:30:00,74.053,74.129,74.008,74.1,2496320000.0
2008-04-09 12:00:00,74.118,74.196,74.093,74.189,2547650000.0
2008-04-09 12:30:00,74.196,74.261,74.176,74.191,2404680000.0
2008-04-09 13:00:00,74.225,74.38,74.21,74.301,2005210000.0
2008-04-09 13:30:00,74.297,74.341,74.217,74.333,1750360000.0
2008-04-09 14:00:00,74.358,74.362,74.224,74.241,2142420000.0
2008-04-09 14:30:00,74.267,74.281,74.143,74.151,1964030000.0
2008-04-09 15:00:00,74.174,74.174,74.079,74.128,2339380000.0
2008-04-09 15:30:00,74.165,74.253,74.1,74.155,2218630000.0
2008-04-09 16:00:00,74.179,74.194,74.067,74.124,2559850000.0
2008-04-09 16:30:00,74.166,74.166,73.97,74.071,2075490000.0
2008-04-09 17:00:00,74.082,74.148,73.915,73.953,2246020000.0
2008-04-09 17:30:00,73.966,73.972,73.814,73.869,2136900000.0
2008-04-09 18:00:00,73.885,74.013,73.864,73.918,2334020000.0
2008-04-09 18:30:00,73.945,74.006,73.709,73.721,2094030000.0
2008-04-09 19:00:00,73.725,73.829,73.624,73.727,2423370000.0
2008-04-09 19:30:00,73.752,73.853,73.711,73.752,2011210000.0
2008-04-09 20:00:00,73.754,73.816,73.674,73.732,2806340000.0
2008-04-09 20:30:00,73.735,73.804,73.703,73.767,2476150000.0
2008-04-09 21:00:00,73.821,73.857,73.732,73.776,3095430000.0
2008-04-09 21:30:00,73.809,73.911,73.775,73.836,2585190000.0
2008-04-09 22:00:00,73.891,73.944,73.838,73.888,2318670000.0
2008-04-09 22:30:00,73.914,73.922,73.837,73.85,1790500000.0
2008-04-09 23:00:00,73.895,73.915,73.839,73.848,1425380000.0
2008-04-09 23:30:00,73.848,73.867,73.741,73.788,1779070000.0
2008-04-10 00:00:00,73.824,73.939,73.779,73.858,1359860000.0
2008-04-10 00:30:00,73.885,73.886,73.77,73.809,1741550000.0
2008-04-10 01:00:00,73.844,73.874,73.805,73.835,2334620000.0
2008-04-10 01:30:00,73.863,73.863,73.711,73.725,2128460000.0
2008-04-10 02:00:00,73.826,74.385,73.794,74.165,2446350000.0
2008-04-10 02:30:00,74.188,74.412,74.133,74.28,2486790000.0
2008-04-10 03:00:00,74.331,74.364,74.085,74.249,2607150000.0
2008-04-10 03:30:00,74.242,74.392,74.177,74.351,2823830000.0
2008-04-10 04:00:00,74.362,74.398,74.225,74.34,2406760000.0
2008-04-10 04:30:00,74.325,74.418,74.278,74.319,2165480000.0
2008-04-10 05:00:00,74.311,74.385,74.273,74.375,2482880000.0
2008-04-10 05:30:00,74.398,74.441,74.128,74.143,2382300000.0
2008-04-10 06:00:00,74.132,74.26,74.132,74.238,2955200000.0
2008-04-10 06:30:00,74.227,74.227,74.11,74.187,1444560000.0
2008-04-10 07:00:00,74.208,74.272,74.156,74.242,373020000.0
2008-04-10 07:30:00,74.267,74.267,74.04,74.08,396090000.0
2008-04-10 08:00:00,74.055,74.276,74.041,74.143,424850000.0
2008-04-10 08:30:00,74.157,74.418,74.155,74.418,426450000.0
2008-04-10 09:00:00,74.398,74.415,74.294,74.382,408100000.0
2008-04-10 09:30:00,74.368,74.471,74.333,74.376,411820000.0
2008-04-10 10:00:00,74.404,74.404,74.13,74.13,1017680000.0
2008-04-10 10:30:00,74.185,74.214,73.962,74.074,2433910000.0
2008-04-10 11:00:00,74.073,74.09,73.834,73.842,2800340000.0
2008-04-10 11:30:00,73.865,74.006,73.813,73.938,2705080000.0
2008-04-10 12:00:00,73.954,73.956,73.851,73.859,2792550000.0
2008-04-10 12:30:00,73.884,74.034,73.862,74.004,2296870000.0
2008-04-10 13:00:00,74.006,74.03,73.732,73.819,2028740000.0
2008-04-10 13:30:00,73.838,73.947,73.782,73.904,1759530000.0
2008-04-10 14:00:00,73.931,73.963,73.767,73.902,2565580000.0
2008-04-10 14:30:00,73.919,74.114,73.818,74.022,1974750000.0
2008-04-10 15:00:00,74.058,74.169,73.994,74.102,2450990000.0
2008-04-10 15:30:00,74.108,74.156,73.923,73.938,2246040000.0
2008-04-10 16:00:00,73.964,74.093,73.881,74.087,2564170000.0
2008-04-10 16:30:00,74.1,74.396,73.995,74.363,2030350000.0
2008-04-10 17:00:00,74.354,74.683,74.307,74.511,2428290000.0
2008-04-10 17:30:00,74.516,74.92,74.505,74.833,2265550000.0
2008-04-10 18:00:00,74.857,74.875,74.737,74.814,2526580000.0
2008-04-10 18:30:00,74.845,75.091,74.799,74.879,2093950000.0
2008-04-10 19:00:00,74.908,74.979,74.873,74.902,2395680000.0
2008-04-10 19:30:00,74.933,75.092,74.893,74.969,2161690000.0
2008-04-10 20:00:00,74.967,74.993,74.762,74.815,2745630000.0
2008-04-10 20:30:00,74.833,74.965,74.73,74.948,2413890000.0
2008-04-10 21:00:00,74.967,74.967,74.864,74.967,2981710000.0
2008-04-10 21:30:00,74.979,74.979,74.845,74.964,2422980000.0
2008-04-10 22:00:00,74.982,75.059,74.947,75.027,2396910000.0
2008-04-10 22:30:00,75.058,75.102,75.008,75.048,2068740000.0
2008-04-10 23:00:00,75.073,75.073,74.911,74.911,1349300000.0
2008-04-10 23:30:00,74.923,74.961,74.888,74.899,1446710000.0
2008-04-11 00:00:00,74.943,74.962,74.891,74.9,1744070000.0
2008-04-11 00:30:00,74.926,75.189,74.886,75.158,1608300000.0
2008-04-11 01:00:00,75.153,75.176,74.971,74.985,2291250000.0
2008-04-11 01:30:00,75.013,75.035,74.787,74.829,2056800000.0
2008-04-11 02:00:00,74.863,74.955,74.818,74.881,2354800000.0
2008-04-11 02:30:00,74.903,74.95,74.858,74.921,2352570000.0
2008-04-11 03:00:00,74.955,75.016,74.873,74.97,2413500000.0
2008-04-11 03:30:00,74.996,75.186,74.972,75.168,2936950000.0
2008-04-11 04:00:00,75.189,75.189,75.075,75.075,2562640000.0
2008-04-11 04:30:00,75.086,75.133,74.995,75.056,2321850000.0
2008-04-11 05:00:00,75.073,75.073,74.948,74.999,2416030000.0
2008-04-11 05:30:00,75.025,75.075,74.972,75.01,2209290000.0
2008-04-11 06:00:00,75.036,75.114,74.986,75.095,2614240000.0
2008-04-11 06:30:00,75.108,75.125,75.046,75.113,1231940000.0
2008-04-11 07:00:00,75.13,75.202,75.022,75.202,338280000.0
2008-04-11 07:30:00,75.232,75.239,75.043,75.115,387430000.0
2008-04-11 08:00:00,75.127,75.162,74.995,75.041,422340000.0
2008-04-11 08:30:00,75.067,75.165,74.973,74.975,390570000.0
2008-04-11 09:00:00,75.001,75.005,74.814,74.823,433790000.0
2008-04-11 09:30:00,74.811,74.907,74.71,74.876,422890000.0
2008-04-11 10:00:00,74.922,74.99,74.878,74.911,1027760000.0
2008-04-11 10:30:00,74.928,74.939,74.826,74.849,2386680000.0
2008-04-11 11:00:00,74.868,75.014,74.831,75.014,2524790000.0
2008-04-11 11:30:00,75.023,75.039,74.958,75.02,2615600000.0
2008-04-11 12:00:00,75.042,75.111,75.021,75.072,2705780000.0
2008-04-11 12:30:00,75.076,75.076,74.467,74.612,2347210000.0
2008-04-11 13:00:00,74.631,74.631,74.246,74.295,2019930000.0
2008-04-11 13:30:00,74.298,74.52,74.295,74.389,1772060000.0
2008-04-11 14:00:00,74.416,74.416,74.171,74.267,2521100000.0
2008-04-11 14:30:00,74.272,74.478,74.257,74.39,1938460000.0
2008-04-11 15:00:00,74.401,74.428,74.233,74.257,2417490000.0
2008-04-11 15:30:00,74.266,74.375,74.221,74.281,2264780000.0
2008-04-11 16:00:00,74.268,74.326,74.078,74.259,2508260000.0
2008-04-11 16:30:00,74.302,74.559,74.205,74.441,2032660000.0
2008-04-11 17:00:00,74.465,74.465,74.231,74.282,2348190000.0
2008-04-11 17:30:00,74.303,74.45,74.263,74.436,2234220000.0
2008-04-11 18:00:00,74.447,74.497,74.183,74.212,2514620000.0
2008-04-11 18:30:00,74.236,74.371,74.199,74.358,2067610000.0
2008-04-11 19:00:00,74.39,74.453,74.306,74.334,2347520000.0
2008-04-11 19:30:00,74.345,74.345,74.201,74.281,2054660000.0
2008-04-11 20:00:00,74.307,74.393,74.243,74.289,2731530000.0
2008-04-11 20:30:00,74.32,74.341,74.167,74.304,2293580000.0
2008-04-11 21:00:00,74.313,74.33,74.252,74.278,3144890000.0
2008-04-11 21:30:00,74.301,74.305,74.157,74.277,2713610000.0
2008-04-11 22:00:00,74.302,74.387,74.259,74.328,2370840000.0
2008-04-11 22:30:00,74.36,74.372,74.294,74.358,2062710000.0
2008-04-14 02:00:00,74.351,74.426,74.297,74.349,2358980000.0
2008-04-14 02:30:00,74.373,74.511,74.325,74.375,2404420000.0
2008-04-14 03:00:00,74.412,74.451,74.305,74.433,2029060000.0
2008-04-14 03:30:00,74.44,74.44,74.25,74.402,2132080000.0
2008-04-14 04:00:00,74.437,74.444,74.323,74.405,2122200000.0
2008-04-14 04:30:00,74.451,74.452,74.212,74.315,1763750000.0
2008-04-14 05:00:00,74.317,74.387,74.282,74.313,2098420000.0
2008-04-14 05:30:00,74.316,74.34,74.229,74.278,2577120000.0
2008-04-14 06:00:00,74.297,74.344,74.206,74.217,2629560000.0
2008-04-14 06:30:00,74.221,74.238,74.04,74.189,3151490000.0
2008-04-14 07:00:00,74.219,74.247,74.126,74.131,2467600000.0
2008-04-14 07:30:00,74.15,74.229,74.084,74.129,2730140000.0
2008-04-14 08:00:00,74.138,74.244,74.094,74.162,2168870000.0
2008-04-14 08:30:00,74.177,74.203,73.978,74.003,2413790000.0
2008-04-14 09:00:00,74.043,74.165,73.961,74.075,2120400000.0
2008-04-14 09:30:00,74.091,74.091,73.84,73.928,2500650000.0
2008-04-14 10:00:00,73.938,73.991,73.893,73.98,2152370000.0
2008-04-14 10:30:00,73.995,74.078,73.934,74.044,2328660000.0
2008-04-14 11:00:00,74.057,74.29,74.041,74.249,2021480000.0
2008-04-14 11:30:00,74.286,74.303,74.184,74.266,2507170000.0
2008-04-14 12:00:00,74.281,74.417,74.097,74.188,2275520000.0
2008-04-14 12:30:00,74.189,74.206,74.084,74.151,2410050000.0
2008-04-14 13:00:00,74.152,74.177,74.045,74.048,1986590000.0
2008-04-14 13:30:00,74.058,74.104,73.886,73.902,2549160000.0
2008-04-14 14:00:00,73.93,74.086,73.863,73.996,1750590000.0
2008-04-14 14:30:00,74.041,74.209,73.966,74.115,1995360000.0
2008-04-14 15:00:00,74.112,74.316,74.076,74.316,2363180000.0
2008-04-14 15:30:00,74.301,74.367,74.158,74.169,2732800000.0
2008-04-14 16:00:00,74.178,74.316,74.039,74.066,2693250000.0
2008-04-14 16:30:00,74.075,74.148,74.017,74.126,2788430000.0
2008-04-14 17:00:00,74.129,74.162,74.019,74.094,2421130000.0
2008-04-14 17:30:00,74.115,74.278,74.058,74.24,1012300000.0
2008-04-14 18:00:00,74.249,74.306,74.177,74.28,383030000.0
2008-04-14 18:30:00,74.307,74.475,74.217,74.417,396540000.0
2008-04-14 19:00:00,74.451,74.457,74.321,74.359,383910000.0
2008-04-14 19:30:00,74.357,74.374,74.292,74.297,358960000.0
2008-04-14 20:00:00,74.348,74.379,74.268,74.325,341110000.0
2008-04-14 20:30:00,74.33,74.459,74.311,74.315,343400000.0
2008-04-14 21:00:00,74.344,74.402,74.319,74.365,1318150000.0
2008-04-14 21:30:00,74.388,74.423,74.341,74.348,2863410000.0
2008-04-14 22:00:00,74.377,74.377,74.286,74.336,2485110000.0
2008-04-14 22:30:00,74.369,74.409,74.314,74.402,2554410000.0
2008-04-14 23:00:00,74.409,74.459,74.35,74.401,2284410000.0
2008-04-14 23:30:00,74.413,74.42,74.325,74.4,2737640000.0
2008-04-15 00:00:00,74.418,74.462,74.395,74.428,2841240000.0
2008-04-15 00:30:00,74.459,74.509,74.436,74.495,2589430000.0
2008-04-15 01:00:00,74.51,74.51,74.389,74.414,2307530000.0
2008-04-15 01:30:00,74.416,74.511,74.394,74.462,2336380000.0
2008-04-15 02:00:00,74.486,74.497,74.347,74.389,2277320000.0
2008-04-15 02:30:00,74.413,74.487,74.364,74.461,2552140000.0
2008-04-15 03:00:00,74.495,74.495,74.417,74.436,2348770000.0
2008-04-15 03:30:00,74.443,74.593,74.438,74.544,2033960000.0
2008-04-15 04:00:00,74.564,74.756,74.548,74.725,2172530000.0
2008-04-15 04:30:00,74.754,74.754,74.618,74.639,2513940000.0
2008-04-15 05:00:00,74.645,74.693,74.59,74.649,2233600000.0
2008-04-15 05:30:00,74.664,74.665,74.513,74.573,2435930000.0
2008-04-15 06:00:00,74.584,74.661,74.537,74.636,2626090000.0
2008-04-15 06:30:00,74.644,74.683,74.598,74.642,2296670000.0
2008-04-15 07:00:00,74.62,74.641,74.51,74.518,2428570000.0
2008-04-15 07:30:00,74.532,74.588,74.475,74.566,2069190000.0
2008-04-15 08:00:00,74.586,74.609,74.481,74.518,2364640000.0
2008-04-15 08:30:00,74.525,74.554,74.464,74.522,2580980000.0
2008-04-15 09:00:00,74.557,74.557,74.332,74.374,2150010000.0
2008-04-15 09:30:00,74.373,74.413,74.261,74.376,2678400000.0
2008-04-15 10:00:00,74.404,74.543,74.364,74.489,2356050000.0
2008-04-15 10:30:00,74.495,74.495,74.348,74.358,2153110000.0
2008-04-15 11:00:00,74.378,74.444,74.293,74.356,2313740000.0
2008-04-15 11:30:00,74.358,74.414,74.32,74.414,2381340000.0
2008-04-15 12:00:00,74.418,74.463,74.357,74.377,2338300000.0
2008-04-15 12:30:00,74.383,74.423,74.34,74.369,2299380000.0
2008-04-15 13:00:00,74.403,74.518,74.373,74.47,2638660000.0
2008-04-15 13:30:00,74.482,74.56,74.449,74.465,2267780000.0
2008-04-15 14:00:00,74.475,74.487,74.377,74.424,1869010000.0
2008-04-15 14:30:00,74.429,74.723,74.386,74.581,1928210000.0
2008-04-15 15:00:00,74.611,74.88,74.611,74.759,2423320000.0
2008-04-15 15:30:00,74.784,74.86,74.658,74.677,2040540000.0
2008-04-15 16:00:00,74.692,74.704,74.435,74.435,2379460000.0
2008-04-15 16:30:00,74.457,74.669,74.447,74.586,2245050000.0
2008-04-15 17:00:00,74.588,74.588,74.442,74.481,2315200000.0
2008-04-15 17:30:00,74.485,74.624,74.444,74.545,2052210000.0
2008-04-15 18:00:00,74.552,74.621,74.526,74.589,2344380000.0
2008-04-15 18:30:00,74.613,74.689,74.576,74.656,2312820000.0
2008-04-15 19:00:00,74.692,74.906,74.647,74.871,2115600000.0
2008-04-15 19:30:00,74.86,74.924,74.755,74.84,2480760000.0
2008-04-15 20:00:00,74.852,74.881,74.719,74.749,2336040000.0
2008-04-15 20:30:00,74.757,74.79,74.635,74.652,2400280000.0
2008-04-15 21:00:00,74.662,74.768,74.635,74.752,3041240000.0
2008-04-15 21:30:00,74.774,74.797,74.692,74.743,2378340000.0
2008-04-15 22:00:00,74.776,74.904,74.71,74.888,2131540000.0
2008-04-15 22:30:00,74.948,74.948,74.837,74.899,1699280000.0
2008-04-15 23:00:00,74.921,74.965,74.897,74.958,1292010000.0
2008-04-15 23:30:00,75.025,75.026,74.89,74.969,1044650000.0
2008-04-16 00:00:00,74.982,75.013,74.909,74.912,1637050000.0
2008-04-16 00:30:00,74.942,74.978,74.895,74.91,1657630000.0
2008-04-16 01:00:00,74.937,74.961,74.841,74.905,2006490000.0
2008-04-16 01:30:00,74.972,74.972,74.842,74.848,1744420000.0
2008-04-16 02:00:00,74.848,74.942,74.824,74.901,2090220000.0
2008-04-16 02:30:00,74.921,75.046,74.88,74.968,2664660000.0
2008-04-16 03:00:00,74.993,74.993,74.921,74.973,2232010000.0
2008-04-16 03:30:00,74.988,74.988,74.896,74.938,1861760000.0
2008-04-16 04:00:00,74.951,74.951,74.836,74.878,2417870000.0
2008-04-16 04:30:00,74.874,74.918,74.798,74.892,2438640000.0
2008-04-16 05:00:00,74.923,74.971,74.862,74.925,2040170000.0
2008-04-16 05:30:00,74.931,74.954,74.87,74.888,2382540000.0
2008-04-16 06:00:00,74.921,74.927,74.835,74.889,2269520000.0
2008-04-16 06:30:00,74.926,74.926,74.839,74.892,1979130000.0
2008-04-16 07:00:00,74.915,74.983,74.877,74.956,2181780000.0
2008-04-16 07:30:00,74.961,74.972,74.873,74.932,2260480000.0
2008-04-16 08:00:00,74.933,74.933,74.823,74.891,2690590000.0
2008-04-16 08:30:00,74.924,74.924,74.795,74.868,2501080000.0
2008-04-16 09:00:00,74.882,75.012,74.832,74.926,2011310000.0
2008-04-16 09:30:00,74.941,74.954,74.829,74.852,2695830000.0
2008-04-16 10:00:00,74.855,74.935,74.822,74.926,2263390000.0
2008-04-16 10:30:00,74.924,75.023,74.903,74.949,2127590000.0
2008-04-16 11:00:00,74.976,74.976,74.743,74.797,2285630000.0
2008-04-16 11:30:00,74.813,74.847,74.523,74.666,2424420000.0
2008-04-16 12:00:00,74.682,74.753,74.535,74.597,2337860000.0
2008-04-16 12:30:00,74.628,74.704,74.586,74.671,2386480000.0
2008-04-16 13:00:00,74.693,74.9,74.674,74.787,2660010000.0
2008-04-16 13:30:00,74.813,74.863,74.744,74.8,2231750000.0
2008-04-16 14:00:00,74.838,74.883,74.795,74.795,1820420000.0
2008-04-16 14:30:00,74.807,74.814,74.68,74.767,1931050000.0
2008-04-16 15:00:00,74.76,74.91,74.731,74.841,2373100000.0
2008-04-16 15:30:00,74.85,74.898,74.711,74.711,2017950000.0
2008-04-16 16:00:00,74.727,74.903,74.679,74.859,2368990000.0
2008-04-16 16:30:00,74.857,74.938,74.796,74.917,2204680000.0
2008-04-16 17:00:00,74.943,75.13,74.905,75.089,2408090000.0
2008-04-16 17:30:00,75.105,75.208,75.0,75.008,2141200000.0
2008-04-16 18:00:00,75.025,75.23,75.006,75.201,2454760000.0
2008-04-16 18:30:00,75.2,75.259,75.117,75.15,2366660000.0
2008-04-16 19:00:00,75.15,75.2,75.049,75.099,2112870000.0
2008-04-16 19:30:00,75.136,75.24,75.085,75.203,2455860000.0
2008-04-16 20:00:00,75.211,75.271,75.15,75.197,2425350000.0
2008-04-16 20:30:00,75.206,75.271,75.188,75.242,2390770000.0
2008-04-16 21:00:00,75.233,75.28,75.155,75.177,2854280000.0
2008-04-16 21:30:00,75.224,75.224,75.096,75.159,2295100000.0
2008-04-16 22:00:00,75.2,75.328,75.156,75.28,2248460000.0
2008-04-16 22:30:00,75.325,75.33,75.246,75.248,1680320000.0
2008-04-16 23:00:00,75.295,75.295,75.212,75.288,1454320000.0
2008-04-16 23:30:00,75.326,75.326,75.22,75.22,1191430000.0
2008-04-17 00:00:00,75.245,75.29,75.202,75.289,1727130000.0
2008-04-17 00:30:00,75.314,75.335,75.231,75.26,1794560000.0
2008-04-17 01:00:00,75.293,75.325,75.229,75.232,1939820000.0
2008-04-17 01:30:00,75.243,75.32,75.221,75.308,1815630000.0
2008-04-17 02:00:00,75.311,75.397,75.278,75.282,2326280000.0
2008-04-17 02:30:00,75.322,75.355,75.25,75.327,2578470000.0
2008-04-17 03:00:00,75.363,75.38,75.282,75.323,2366380000.0
2008-04-17 03:30:00,75.338,75.377,75.3,75.365,1846310000.0
2008-04-17 04:00:00,75.384,75.398,75.329,75.391,2176550000.0
2008-04-17 04:30:00,75.408,75.408,75.335,75.369,2375300000.0
2008-04-17 05:00:00,75.395,75.405,75.294,75.294,1995750000.0
2008-04-17 05:30:00,75.321,75.353,75.258,75.291,2128980000.0
2008-04-17 06:00:00,75.32,75.381,75.225,75.381,2460030000.0
2008-04-17 06:30:00,75.398,75.485,75.349,75.385,2248140000.0
2008-04-17 07:00:00,75.412,75.515,75.353,75.499,2447920000.0
2008-04-17 07:30:00,75.523,75.53,75.438,75.524,2270940000.0
2008-04-17 08:00:00,75.531,75.531,75.405,75.47,2572060000.0
2008-04-17 08:30:00,75.499,75.544,75.405,75.461,2621900000.0
2008-04-17 09:00:00,75.492,75.573,75.444,75.489,2189590000.0
2008-04-17 09:30:00,75.507,75.511,75.249,75.298,2781330000.0
2008-04-17 10:00:00,75.34,75.501,75.295,75.463,2392110000.0
2008-04-17 10:30:00,75.484,75.484,75.324,75.41,2115100000.0
2008-04-17 11:00:00,75.422,75.481,75.366,75.452,2261470000.0
2008-04-17 11:30:00,75.443,75.627,75.414,75.585,2317560000.0
2008-04-17 12:00:00,75.586,75.786,75.481,75.774,2306930000.0
2008-04-17 12:30:00,75.748,75.886,75.653,75.769,2359370000.0
2008-04-17 13:00:00,75.79,75.832,75.659,75.724,2659110000.0
2008-04-17 13:30:00,75.759,75.937,75.657,75.925,2268170000.0
2008-04-17 14:00:00,75.897,75.91,75.618,75.68,1901650000.0
2008-04-17 14:30:00,75.701,75.799,75.499,75.623,1931230000.0
2008-04-17 15:00:00,75.623,75.629,75.448,75.587,2394990000.0
2008-04-17 15:30:00,75.589,75.671,75.525,75.646,2069050000.0
2008-04-17 16:00:00,75.662,75.725,75.318,75.706,2413130000.0
2008-04-17 16:30:00,75.692,75.795,75.568,75.614,2212960000.0
2008-04-17 17:00:00,75.627,75.667,75.509,75.546,2419140000.0
2008-04-17 17:30:00,75.552,75.623,75.504,75.547,2150500000.0
2008-04-17 18:00:00,75.546,75.666,75.519,75.599,2356250000.0
2008-04-17 18:30:00,75.622,75.699,75.531,75.676,2370460000.0
2008-04-17 19:00:00,75.702,75.888,75.655,75.839,2151190000.0
2008-04-17 19:30:00,75.848,75.921,75.778,75.85,2542080000.0
2008-04-17 20:00:00,75.89,75.89,75.743,75.769,2338770000.0
2008-04-17 20:30:00,75.778,75.842,75.73,75.775,2374400000.0
2008-04-17 21:00:00,75.772,75.84,75.712,75.807,2876570000.0
2008-04-17 21:30:00,75.831,75.904,75.728,75.756,2509320000.0
2008-04-17 22:00:00,75.781,75.914,75.754,75.906,2255790000.0
2008-04-17 22:30:00,75.879,75.938,75.781,75.788,1965370000.0
2008-04-17 23:00:00,75.813,75.883,75.781,75.83,1181510000.0
2008-04-17 23:30:00,75.865,75.878,75.804,75.814,1557360000.0
2008-04-18 00:00:00,75.841,75.872,75.75,75.803,1755810000.0
2008-04-18 00:30:00,75.829,75.829,75.735,75.752,1643850000.0
2008-04-18 01:00:00,75.793,75.82,75.711,75.725,1668590000.0
2008-04-18 01:30:00,75.753,75.806,75.718,75.721,1927070000.0
2008-04-18 02:00:00,75.728,75.812,75.683,75.719,2484770000.0
2008-04-18 02:30:00,75.765,75.821,75.717,75.801,2459240000.0
2008-04-18 03:00:00,75.823,75.839,75.734,75.737,2406650000.0
2008-04-18 03:30:00,75.759,75.781,75.706,75.744,1623000000.0
2008-04-18 04:00:00,75.779,75.823,75.74,75.767,2176220000.0
2008-04-18 04:30:00,75.795,75.795,75.621,75.624,2585120000.0
2008-04-18 05:00:00,75.646,75.713,75.621,75.631,1993340000.0
2008-04-18 05:30:00,75.657,75.68,75.584,75.648,2370830000.0
2008-04-18 06:00:00,75.663,75.703,75.626,75.664,2285170000.0
2008-04-18 06:30:00,75.697,75.713,75.654,75.696,2371530000.0
2008-04-18 07:00:00,75.714,75.731,75.664,75.689,2292820000.0
2008-04-18 07:30:00,75.69,75.771,75.636,75.738,2163770000.0
2008-04-18 08:00:00,75.756,75.76,75.631,75.671,2511750000.0
2008-04-18 08:30:00,75.699,75.758,75.628,75.728,2583830000.0
2008-04-18 09:00:00,75.741,75.772,75.684,75.719,2156830000.0
2008-04-18 09:30:00,75.744,75.844,75.708,75.832,2641220000.0
2008-04-18 10:00:00,75.824,75.862,75.739,75.742,2369670000.0
2008-04-18 10:30:00,75.751,75.771,75.699,75.734,2115530000.0
2008-04-18 11:00:00,75.763,75.981,75.707,75.92,2334850000.0
2008-04-18 11:30:00,75.947,75.988,75.837,75.913,2382490000.0
2008-04-18 12:00:00,75.907,76.027,75.859,75.886,2303300000.0
2008-04-18 12:30:00,75.908,76.373,75.809,76.234,2404070000.0
2008-04-18 13:00:00,76.269,76.323,76.179,76.287,2656720000.0
2008-04-18 13:30:00,76.278,76.893,76.257,76.832,2274510000.0
2008-04-18 14:00:00,76.837,76.837,76.567,76.684,1862190000.0
2008-04-18 14:30:00,76.693,76.945,76.654,76.853,1948890000.0
2008-04-18 15:00:00,76.869,76.869,76.643,76.699,2390850000.0
2008-04-18 15:30:00,76.697,76.827,76.668,76.807,2047070000.0
2008-04-18 16:00:00,76.822,76.876,76.695,76.741,2419310000.0
2008-04-18 16:30:00,76.74,76.844,76.685,76.765,2223660000.0
2008-04-18 17:00:00,76.798,76.918,76.756,76.911,2429390000.0
2008-04-18 17:30:00,76.91,76.913,76.792,76.913,2158410000.0
2008-04-18 18:00:00,76.92,76.97,76.793,76.886,2483290000.0
2008-04-18 18:30:00,76.885,76.893,76.689,76.699,2274480000.0
2008-04-18 19:00:00,76.699,76.715,76.631,76.652,2170490000.0
2008-04-18 19:30:00,76.683,76.683,76.465,76.555,2553970000.0
2008-04-18 20:00:00,76.521,76.544,76.381,76.393,2364350000.0
2008-04-18 20:30:00,76.416,76.572,76.373,76.511,2424890000.0
2008-04-18 21:00:00,76.53,76.53,76.345,76.412,2991190000.0
2008-04-18 21:30:00,76.423,76.469,76.372,76.453,2406540000.0
2008-04-18 22:00:00,76.47,76.547,76.459,76.491,2013060000.0
2008-04-18 22:30:00,76.497,76.523,76.44,76.44,1623800000.0
2008-04-21 02:00:00,76.604,76.708,76.583,76.695,2368120000.0
2008-04-21 02:30:00,76.704,76.816,76.681,76.723,2370080000.0
2008-04-21 03:00:00,76.755,76.765,76.665,76.704,2042780000.0
2008-04-21 03:30:00,76.728,76.777,76.66,76.751,2230910000.0
2008-04-21 04:00:00,76.757,76.793,76.717,76.731,1788270000.0
2008-04-21 04:30:00,76.754,76.754,76.69,76.696,1657250000.0
2008-04-21 05:00:00,76.726,76.737,76.652,76.72,1815570000.0
2008-04-21 05:30:00,76.719,76.719,76.653,76.658,2153120000.0
2008-04-21 06:00:00,76.694,76.694,76.602,76.621,2574720000.0
2008-04-21 06:30:00,76.632,76.659,76.55,76.65,3207650000.0
2008-04-21 07:00:00,76.67,76.713,76.625,76.685,2519210000.0
2008-04-21 07:30:00,76.689,76.689,76.613,76.683,2283300000.0
2008-04-21 08:00:00,76.693,76.789,76.661,76.772,2519220000.0
2008-04-21 08:30:00,76.754,76.814,76.678,76.751,2040860000.0
2008-04-21 09:00:00,76.761,76.762,76.579,76.637,2267130000.0
2008-04-21 09:30:00,76.648,76.694,76.379,76.386,2393550000.0
2008-04-21 10:00:00,76.358,76.563,76.337,76.544,2131760000.0
2008-04-21 10:30:00,76.523,76.551,76.408,76.543,2414560000.0
2008-04-21 11:00:00,76.541,76.605,76.506,76.582,2222620000.0
2008-04-21 11:30:00,76.592,76.605,76.462,76.521,2397150000.0
2008-04-21 12:00:00,76.534,76.534,76.425,76.498,2036870000.0
2008-04-21 12:30:00,76.52,76.521,76.138,76.262,2417870000.0
2008-04-21 13:00:00,76.278,76.312,76.045,76.267,1960370000.0
2008-04-21 13:30:00,76.284,76.372,76.184,76.306,1845450000.0
2008-04-21 14:00:00,76.35,76.412,76.278,76.358,2305240000.0
2008-04-21 14:30:00,76.354,76.379,76.268,76.351,2662570000.0
2008-04-21 15:00:00,76.364,76.364,76.219,76.271,2438720000.0
2008-04-21 15:30:00,76.306,76.449,76.28,76.374,2353740000.0
2008-04-21 16:00:00,76.376,76.388,76.049,76.079,2312400000.0
2008-04-21 16:30:00,76.078,76.281,76.052,76.185,2242840000.0
2008-04-21 17:00:00,76.191,76.437,76.159,76.361,2140960000.0
2008-04-21 17:30:00,76.383,76.383,76.186,76.261,2321560000.0
2008-04-21 18:00:00,76.303,76.304,76.167,76.244,2735920000.0
2008-04-21 18:30:00,76.23,76.239,76.159,76.225,2074660000.0
2008-04-21 19:00:00,76.251,76.337,76.207,76.239,2640300000.0
2008-04-21 19:30:00,76.252,76.271,76.178,76.244,2641190000.0
2008-04-21 20:00:00,76.251,76.275,76.086,76.097,2247120000.0
2008-04-21 20:30:00,76.126,76.205,76.108,76.15,2411520000.0
2008-04-21 21:00:00,76.157,76.231,76.122,76.183,2464220000.0
2008-04-21 21:30:00,76.207,76.255,76.144,76.19,2435040000.0
2008-04-21 22:00:00,76.215,76.25,76.179,76.208,2324930000.0
2008-04-21 22:30:00,76.244,76.316,76.22,76.294,2219590000.0
2008-04-21 23:00:00,76.325,76.325,76.261,76.286,2533980000.0
2008-04-21 23:30:00,76.308,76.31,76.189,76.248,2230760000.0
2008-04-22 00:00:00,76.283,76.352,76.252,76.321,1811820000.0
2008-04-22 00:30:00,76.344,76.381,76.26,76.305,2330940000.0
2008-04-22 01:00:00,76.33,76.371,76.286,76.338,2617450000.0
2008-04-22 01:30:00,76.359,76.36,76.132,76.241,2340230000.0
2008-04-22 02:00:00,76.267,76.284,76.208,76.218,2118990000.0
2008-04-22 02:30:00,76.232,76.257,76.125,76.155,1560820000.0
2008-04-22 03:00:00,76.174,76.24,76.135,76.147,1991090000.0
2008-04-22 03:30:00,76.166,76.17,75.973,76.022,1802700000.0
2008-04-22 04:00:00,76.055,76.174,75.978,76.155,2358350000.0
2008-04-22 04:30:00,76.147,76.224,76.109,76.142,2182490000.0
2008-04-22 05:00:00,76.16,76.243,76.146,76.205,2289880000.0
2008-04-22 05:30:00,76.21,76.21,76.123,76.185,2113380000.0
2008-04-22 06:00:00,76.206,76.245,76.155,76.185,2473510000.0
2008-04-22 06:30:00,76.194,76.252,76.17,76.205,2007990000.0
2008-04-22 07:00:00,76.237,76.317,76.166,76.315,2567170000.0
2008-04-22 07:30:00,76.312,76.359,76.169,76.198,2490590000.0
2008-04-22 08:00:00,76.212,76.25,76.126,76.138,1932220000.0
2008-04-22 08:30:00,76.148,76.277,76.082,76.263,2694770000.0
2008-04-22 09:00:00,76.257,76.273,76.166,76.191,1866310000.0
2008-04-22 09:30:00,76.217,76.346,76.171,76.281,2466070000.0
2008-04-22 10:00:00,76.309,76.358,76.196,76.251,2327970000.0
2008-04-22 10:30:00,76.269,76.339,76.225,76.252,2385860000.0
2008-04-22 11:00:00,76.274,76.418,76.157,76.328,1923340000.0
2008-04-22 11:30:00,76.356,76.407,76.284,76.318,1943650000.0
2008-04-22 12:00:00,76.312,76.457,76.273,76.309,2464250000.0
2008-04-22 12:30:00,76.326,76.418,76.297,76.313,2040050000.0
2008-04-22 13:00:00,76.332,76.432,76.285,76.316,2383860000.0
2008-04-22 13:30:00,76.306,76.39,76.209,76.294,2254320000.0
2008-04-22 14:00:00,76.307,76.38,76.26,76.328,2307470000.0
2008-04-22 14:30:00,76.345,76.42,76.301,76.399,2262640000.0
2008-04-22 15:00:00,76.396,76.521,76.36,76.489,2226030000.0
2008-04-22 15:30:00,76.49,76.525,76.289,76.406,2263570000.0
2008-04-22 16:00:00,76.432,76.589,76.22,76.247,2622520000.0
2008-04-22 16:30:00,76.258,76.419,76.166,76.297,2456530000.0
2008-04-22 17:00:00,76.314,76.324,76.158,76.217,2090570000.0
2008-04-22 17:30:00,76.223,76.311,75.975,76.003,1600510000.0
2008-04-22 18:00:00,76.024,76.18,75.984,76.087,2462870000.0
2008-04-22 18:30:00,76.113,76.164,76.044,76.069,2115740000.0
2008-04-22 19:00:00,76.085,76.197,76.053,76.152,2265340000.0
2008-04-22 19:30:00,76.177,76.201,76.121,76.167,2105930000.0
2008-04-22 20:00:00,76.172,76.284,76.134,76.227,2832440000.0
2008-04-22 20:30:00,76.226,76.27,76.14,76.161,2500610000.0
2008-04-22 21:00:00,76.171,76.218,76.153,76.169,2740110000.0
2008-04-22 21:30:00,76.193,76.275,76.146,76.233,2229430000.0
2008-04-22 22:00:00,76.265,76.277,76.152,76.176,2455690000.0
2008-04-22 22:30:00,76.201,76.265,76.169,76.251,2021050000.0
2008-04-22 23:00:00,76.272,76.272,76.184,76.184,1380950000.0
2008-04-22 23:30:00,76.212,76.212,76.072,76.095,1561800000.0
2008-04-23 00:00:00,76.121,76.188,76.103,76.107,1814740000.0
2008-04-23 00:30:00,76.124,76.135,76.09,76.135,1816270000.0
2008-04-23 01:00:00,76.158,76.185,76.119,76.168,2075220000.0
2008-04-23 01:30:00,76.203,76.257,76.152,76.257,1952440000.0
2008-04-23 02:00:00,76.266,76.335,76.238,76.334,1920220000.0
2008-04-23 02:30:00,76.356,76.394,76.326,76.341,1324830000.0
2008-04-23 03:00:00,76.353,76.423,76.309,76.392,1983410000.0
2008-04-23 03:30:00,76.404,76.424,76.333,76.379,1714690000.0
2008-04-23 04:00:00,76.403,76.423,76.283,76.32,2376460000.0
2008-04-23 04:30:00,76.333,76.414,76.287,76.414,2019870000.0
2008-04-23 05:00:00,76.409,76.424,76.251,76.297,2284170000.0
2008-04-23 05:30:00,76.325,76.395,76.311,76.341,1972590000.0
2008-04-23 06:00:00,76.364,76.434,76.331,76.382,2098440000.0
2008-04-23 06:30:00,76.396,76.444,76.349,76.411,1876070000.0
2008-04-23 07:00:00,76.425,76.47,76.356,76.441,2531750000.0
2008-04-23 07:30:00,76.469,76.469,76.344,76.432,2479880000.0
2008-04-23 08:00:00,76.462,76.462,76.327,76.327,1956130000.0
2008-04-23 08:30:00,76.334,76.396,76.238,76.326,2676450000.0
2008-04-23 09:00:00,76.341,76.387,76.283,76.359,1840610000.0
2008-04-23 09:30:00,76.354,76.393,76.313,76.356,2446990000.0
2008-04-23 10:00:00,76.377,76.459,76.345,76.392,2372940000.0
2008-04-23 10:30:00,76.419,76.534,76.371,76.502,2386170000.0
2008-04-23 11:00:00,76.506,76.605,76.439,76.462,1932380000.0
2008-04-23 11:30:00,76.489,76.544,76.382,76.382,1962250000.0
2008-04-23 12:00:00,76.402,76.424,76.303,76.387,2396320000.0
2008-04-23 12:30:00,76.404,76.444,76.264,76.342,2079630000.0
2008-04-23 13:00:00,76.342,76.342,76.088,76.164,2424440000.0
2008-04-23 13:30:00,76.184,76.329,76.148,76.294,2283580000.0
2008-04-23 14:00:00,76.286,76.334,76.183,76.198,2314890000.0
2008-04-23 14:30:00,76.222,76.385,76.187,76.319,2296390000.0
2008-04-23 15:00:00,76.339,76.43,76.316,76.339,2380310000.0
2008-04-23 15:30:00,76.367,76.389,76.168,76.243,2245670000.0
2008-04-23 16:00:00,76.244,76.413,76.191,76.387,2657290000.0
2008-04-23 16:30:00,76.4,76.59,76.331,76.589,2470730000.0
2008-04-23 17:00:00,76.586,76.7,76.528,76.642,2102510000.0
2008-04-23 17:30:00,76.643,76.67,76.501,76.511,1609250000.0
2008-04-23 18:00:00,76.532,76.553,76.398,76.425,2546230000.0
2008-04-23 18:30:00,76.445,76.501,76.367,76.423,2097740000.0
2008-04-23 19:00:00,76.427,76.524,76.316,76.515,2348270000.0
2008-04-23 19:30:00,76.516,76.601,76.462,76.582,2205070000.0
2008-04-23 20:00:00,76.606,76.627,76.513,76.52,2775180000.0
2008-04-23 20:30:00,76.546,76.61,76.515,76.572,2490900000.0
2008-04-23 21:00:00,76.578,76.597,76.516,76.532,2583840000.0
2008-04-23 21:30:00,76.535,76.562,76.5,76.546,1991330000.0
2008-04-23 22:00:00,76.567,76.605,76.536,76.589,2037190000.0
2008-04-23 22:30:00,76.584,76.596,76.486,76.49,2057350000.0
2008-04-23 23:00:00,76.506,76.506,76.421,76.458,1492330000.0
2008-04-23 23:30:00,76.488,76.509,76.42,76.487,1429470000.0
2008-04-24 00:00:00,76.516,76.56,76.489,76.497,1322790000.0
2008-04-24 00:30:00,76.524,76.525,76.478,76.496,1531980000.0
2008-04-24 01:00:00,76.518,76.539,76.496,76.497,1680760000.0
2008-04-24 01:30:00,76.534,76.577,76.497,76.514,1676040000.0
2008-04-24 02:00:00,76.552,76.565,76.46,76.518,2101420000.0
2008-04-24 02:30:00,76.546,76.546,76.432,76.456,1580480000.0
2008-04-24 03:00:00,76.471,76.54,76.414,76.519,2041720000.0
2008-04-24 03:30:00,76.539,76.613,76.499,76.598,1705210000.0
2008-04-24 04:00:00,76.601,76.601,76.503,76.547,2285220000.0
2008-04-24 04:30:00,76.569,76.635,76.532,76.561,2130410000.0
2008-04-24 05:00:00,76.587,76.607,76.54,76.577,2271920000.0
2008-04-24 05:30:00,76.601,76.689,76.569,76.65,1846570000.0
2008-04-24 06:00:00,76.677,76.682,76.593,76.64,2372460000.0
2008-04-24 06:30:00,76.665,76.712,76.615,76.689,1738610000.0
2008-04-24 07:00:00,76.734,76.734,76.632,76.655,2426880000.0
2008-04-24 07:30:00,76.699,76.725,76.636,76.679,2460840000.0
2008-04-24 08:00:00,76.68,76.709,76.6,76.658,2026140000.0
2008-04-24 08:30:00,76.686,76.712,76.569,76.631,2727320000.0
2008-04-24 09:00:00,76.61,76.643,76.524,76.595,1867710000.0
2008-04-24 09:30:00,76.605,76.614,76.514,76.569,2427940000.0
2008-04-24 10:00:00,76.602,76.701,76.5,76.595,2316550000.0
2008-04-24 10:30:00,76.618,76.643,76.541,76.558,2343800000.0
2008-04-24 11:00:00,76.575,76.586,76.379,76.398,1918410000.0
2008-04-24 11:30:00,76.423,76.423,76.315,76.347,1927080000.0
2008-04-24 12:00:00,76.385,76.385,76.188,76.313,2384160000.0
2008-04-24 12:30:00,76.344,76.381,76.175,76.208,2089380000.0
2008-04-24 13:00:00,76.204,76.329,76.15,76.293,2356400000.0
2008-04-24 13:30:00,76.299,76.322,76.173,76.247,2291470000.0
2008-04-24 14:00:00,76.254,76.254,76.115,76.227,2287060000.0
2008-04-24 14:30:00,76.25,76.539,76.236,76.479,2278520000.0
2008-04-24 15:00:00,76.496,76.697,76.481,76.633,2387840000.0
2008-04-24 15:30:00,76.644,76.664,76.461,76.579,2231440000.0
2008-04-24 16:00:00,76.599,76.599,76.31,76.404,2622870000.0
2008-04-24 16:30:00,76.413,76.478,76.339,76.426,2421840000.0
2008-04-24 17:00:00,76.436,76.63,76.401,76.622,2127140000.0
2008-04-24 17:30:00,76.629,76.703,76.536,76.615,1615640000.0
2008-04-24 18:00:00,76.584,76.741,76.565,76.627,2571040000.0
2008-04-24 18:30:00,76.66,76.783,76.638,76.705,2099340000.0
2008-04-24 19:00:00,76.726,76.8,76.619,76.699,2281260000.0
2008-04-24 19:30:00,76.718,76.732,76.624,76.689,2069150000.0
2008-04-24 20:00:00,76.721,76.777,76.679,76.748,2776670000.0
2008-04-24 20:30:00,76.762,76.774,76.675,76.72,2448490000.0
2008-04-24 21:00:00,76.727,76.789,76.697,76.749,2749670000.0
2008-04-24 21:30:00,76.781,76.786,76.69,76.756,2352120000.0
2008-04-24 22:00:00,76.779,76.798,76.726,76.784,2566420000.0
2008-04-24 22:30:00,76.82,76.82,76.691,76.745,2178390000.0
2008-04-24 23:00:00,76.723,76.739,76.609,76.731,1317040000.0
2008-04-24 23:30:00,76.739,76.82,76.706,76.726,1505610000.0
2008-04-25 00:00:00,76.73,76.744,76.653,76.694,1456950000.0
2008-04-25 00:30:00,76.722,76.722,76.605,76.61,1296600000.0
2008-04-25 01:00:00,76.646,76.74,76.621,76.719,1596630000.0
2008-04-25 01:30:00,76.739,76.786,76.67,76.726,1554690000.0
2008-04-25 02:00:00,76.763,76.782,76.701,76.714,2021280000.0
2008-04-25 02:30:00,76.748,76.843,76.72,76.828,1374620000.0
2008-04-25 03:00:00,76.846,76.846,76.752,76.78,2043580000.0
2008-04-25 03:30:00,76.8,76.804,76.692,76.751,1794060000.0
2008-04-25 04:00:00,76.751,76.751,76.654,76.672,2236300000.0
2008-04-25 04:30:00,76.698,76.705,76.606,76.63,2084500000.0
2008-04-25 05:00:00,76.67,76.693,76.58,76.596,2417600000.0
2008-04-25 05:30:00,76.622,76.71,76.579,76.679,2049140000.0
2008-04-25 06:00:00,76.702,76.743,76.615,76.682,2321730000.0
2008-04-25 06:30:00,76.654,76.683,76.574,76.596,1968330000.0
2008-04-25 07:00:00,76.595,76.649,76.527,76.587,2370220000.0
2008-04-25 07:30:00,76.623,76.683,76.579,76.625,2490500000.0
2008-04-25 08:00:00,76.62,76.718,76.587,76.659,1927160000.0
2008-04-25 08:30:00,76.689,76.74,76.599,76.658,2673610000.0
2008-04-25 09:00:00,76.676,76.738,76.556,76.608,1861990000.0
2008-04-25 09:30:00,76.612,76.836,76.603,76.788,2496570000.0
2008-04-25 10:00:00,76.81,76.81,76.626,76.75,2351360000.0
2008-04-25 10:30:00,76.732,76.764,76.528,76.528,2341180000.0
2008-04-25 11:00:00,76.546,76.632,76.472,76.512,1895600000.0
2008-04-25 11:30:00,76.51,76.667,76.477,76.582,1981230000.0
2008-04-25 12:00:00,76.597,76.644,76.468,76.522,2435660000.0
2008-04-25 12:30:00,76.532,76.65,76.478,76.53,2094500000.0
2008-04-25 13:00:00,76.544,76.58,76.438,76.501,2367130000.0
2008-04-25 13:30:00,76.515,76.581,76.436,76.512,2246600000.0
2008-04-25 14:00:00,76.542,76.582,76.453,76.466,2276140000.0
2008-04-25 14:30:00,76.483,76.567,76.43,76.554,2265840000.0
2008-04-25 15:00:00,76.548,76.569,76.439,76.492,2384060000.0
2008-04-25 15:30:00,76.507,76.517,76.334,76.393,2262990000.0
2008-04-25 16:00:00,76.399,76.493,76.329,76.436,2659150000.0
2008-04-25 16:30:00,76.467,76.486,76.247,76.37,2469470000.0
2008-04-25 17:00:00,76.363,76.403,76.196,76.283,2092300000.0
2008-04-25 17:30:00,76.309,76.436,76.285,76.343,1640480000.0
2008-04-25 18:00:00,76.341,76.387,76.313,76.345,2376080000.0
2008-04-25 18:30:00,76.353,76.455,76.307,76.428,2082470000.0
2008-04-25 19:00:00,76.452,76.54,76.411,76.515,2331680000.0
2008-04-25 19:30:00,76.512,76.543,76.421,76.517,2108290000.0
2008-04-25 20:00:00,76.519,76.604,76.505,76.604,2795980000.0
2008-04-25 20:30:00,76.607,76.663,76.51,76.624,2503590000.0
2008-04-25 21:00:00,76.644,76.683,76.589,76.636,2649630000.0
2008-04-25 21:30:00,76.657,76.657,76.547,76.575,2007360000.0
2008-04-25 22:00:00,76.573,76.673,76.564,76.669,2021650000.0
2008-04-25 22:30:00,76.655,76.655,76.584,76.63,1803360000.0
2008-04-28 02:00:00,76.78,76.79,76.689,76.693,2014670000.0
2008-04-28 02:30:00,76.722,76.804,76.703,76.792,2377380000.0
2008-04-28 03:00:00,76.793,76.822,76.759,76.794,1883910000.0
2008-04-28 03:30:00,76.809,76.869,76.791,76.834,2235600000.0
2008-04-28 04:00:00,76.844,76.878,76.783,76.793,2072560000.0
2008-04-28 04:30:00,76.804,76.836,76.772,76.788,1599700000.0
2008-04-28 05:00:00,76.804,76.837,76.758,76.762,2228920000.0
2008-04-28 05:30:00,76.784,76.836,76.749,76.766,2694670000.0
2008-04-28 06:00:00,76.782,76.791,76.671,76.706,2175850000.0
2008-04-28 06:30:00,76.723,76.724,76.637,76.667,2900250000.0
2008-04-28 07:00:00,76.721,76.722,76.606,76.639,2479260000.0
2008-04-28 07:30:00,76.659,76.744,76.642,76.735,2753470000.0
2008-04-28 08:00:00,76.744,76.767,76.646,76.727,2116420000.0
2008-04-28 08:30:00,76.735,76.89,76.726,76.865,2310290000.0
2008-04-28 09:00:00,76.889,76.918,76.714,76.74,2136670000.0
2008-04-28 09:30:00,76.749,76.813,76.719,76.73,2541660000.0
2008-04-28 10:00:00,76.768,76.769,76.63,76.64,1611930000.0
2008-04-28 10:30:00,76.659,76.706,76.627,76.638,2080980000.0
2008-04-28 11:00:00,76.633,76.661,76.509,76.641,2461410000.0
2008-04-28 11:30:00,76.613,76.663,76.578,76.644,2636560000.0
2008-04-28 12:00:00,76.652,76.76,76.586,76.605,2237130000.0
2008-04-28 12:30:00,76.637,76.686,76.594,76.657,2356310000.0
2008-04-28 13:00:00,76.665,76.685,76.591,76.612,2285790000.0
2008-04-28 13:30:00,76.611,76.741,76.596,76.694,2277150000.0
2008-04-28 14:00:00,76.722,76.792,76.641,76.662,2220300000.0
2008-04-28 14:30:00,76.676,76.742,76.591,76.654,2370860000.0
2008-04-28 15:00:00,76.678,76.679,76.582,76.586,2072120000.0
2008-04-28 15:30:00,76.616,76.672,76.53,76.648,2415330000.0
2008-04-28 16:00:00,76.676,76.678,76.565,76.625,1908930000.0
2008-04-28 16:30:00,76.64,76.698,76.571,76.627,1872010000.0
2008-04-28 17:00:00,76.66,76.676,76.508,76.536,2368520000.0
2008-04-28 17:30:00,76.547,76.589,76.51,76.531,2335610000.0
2008-04-28 18:00:00,76.552,76.641,76.528,76.608,2398130000.0
2008-04-28 18:30:00,76.631,76.64,76.553,76.639,1786160000.0
2008-04-28 19:00:00,76.625,76.655,76.57,76.624,2752190000.0
2008-04-28 19:30:00,76.627,76.645,76.591,76.599,2021620000.0
2008-04-28 20:00:00,76.631,76.631,76.564,76.58,2470460000.0
2008-04-28 20:30:00,76.588,76.654,76.517,76.534,2602160000.0
2008-04-28 21:00:00,76.543,76.549,76.439,76.444,2017220000.0
2008-04-28 21:30:00,76.455,76.501,76.398,76.476,2341880000.0
2008-04-28 22:00:00,76.486,76.531,76.439,76.51,2112410000.0
2008-04-28 22:30:00,76.524,76.56,76.495,76.508,2275470000.0
2008-04-28 23:00:00,76.512,76.512,76.418,76.449,2159330000.0
2008-04-28 23:30:00,76.474,76.548,76.433,76.53,2293480000.0
2008-04-29 00:00:00,76.566,76.568,76.497,76.53,1660940000.0
2008-04-29 00:30:00,76.551,76.57,76.498,76.519,1915010000.0
2008-04-29 01:00:00,76.538,76.557,76.49,76.507,1451240000.0
2008-04-29 01:30:00,76.545,76.545,76.437,76.448,2146070000.0
2008-04-29 02:00:00,76.463,76.577,76.408,76.527,1867060000.0
2008-04-29 02:30:00,76.544,76.545,76.459,76.479,2242140000.0
2008-04-29 03:00:00,76.506,76.557,76.444,76.526,1157990000.0
2008-04-29 03:30:00,76.543,76.57,76.491,76.567,1474510000.0
2008-04-29 04:00:00,76.561,76.619,76.522,76.558,1657180000.0
2008-04-29 04:30:00,76.574,76.6,76.544,76.583,1767120000.0
2008-04-29 05:00:00,76.607,76.616,76.545,76.577,1781250000.0
2008-04-29 05:30:00,76.577,76.59,76.514,76.568,1676370000.0
2008-04-29 06:00:00,76.584,76.637,76.532,76.635,1995910000.0
2008-04-29 06:30:00,76.666,76.682,76.589,76.616,1841520000.0
2008-04-29 07:00:00,76.638,76.69,76.591,76.642,2183640000.0
2008-04-29 07:30:00,76.664,76.693,76.584,76.627,2378070000.0
2008-04-29 08:00:00,76.652,76.692,76.536,76.539,2177690000.0
2008-04-29 08:30:00,76.549,76.606,76.46,76.482,2614390000.0
2008-04-29 09:00:00,76.513,76.613,76.471,76.551,2348510000.0
2008-04-29 09:30:00,76.544,76.56,76.437,76.499,2585380000.0
2008-04-29 10:00:00,76.522,76.574,76.475,76.54,2483000000.0
2008-04-29 10:30:00,76.56,76.641,76.484,76.595,1945120000.0
2008-04-29 11:00:00,76.619,76.697,76.576,76.677,1719060000.0
2008-04-29 11:30:00,76.733,76.733,76.588,76.607,2515380000.0
2008-04-29 12:00:00,76.646,76.662,76.508,76.519,2119580000.0
2008-04-29 12:30:00,76.536,76.542,76.419,76.454,2291540000.0
2008-04-29 13:00:00,76.48,76.504,76.393,76.466,2268060000.0
2008-04-29 13:30:00,76.467,76.486,76.224,76.27,2405070000.0
2008-04-29 14:00:00,76.294,76.317,76.182,76.288,2171550000.0
2008-04-29 14:30:00,76.307,76.345,76.251,76.258,2153180000.0
2008-04-29 15:00:00,76.262,76.332,76.185,76.297,2112570000.0
2008-04-29 15:30:00,76.307,76.335,76.194,76.222,2630960000.0
2008-04-29 16:00:00,76.229,76.325,75.824,75.876,2130870000.0
2008-04-29 16:30:00,75.894,76.021,75.841,75.899,2078380000.0
2008-04-29 17:00:00,75.916,76.043,75.888,76.013,2333720000.0
2008-04-29 17:30:00,76.042,76.074,75.916,75.916,2132190000.0
2008-04-29 18:00:00,75.955,75.997,75.922,75.98,2506350000.0
2008-04-29 18:30:00,76.0,76.123,75.985,76.096,2249390000.0
2008-04-29 19:00:00,76.128,76.148,76.06,76.095,2264780000.0
2008-04-29 19:30:00,76.125,76.185,76.074,76.125,2274650000.0
2008-04-29 20:00:00,76.134,76.161,76.035,76.155,1971700000.0
2008-04-29 20:30:00,76.192,76.32,76.137,76.305,2192370000.0
2008-04-29 21:00:00,76.339,76.339,76.278,76.286,2866520000.0
2008-04-29 21:30:00,76.32,76.345,76.27,76.321,2236600000.0
2008-04-29 22:00:00,76.364,76.382,76.305,76.362,2160180000.0
2008-04-29 22:30:00,76.38,76.38,76.284,76.336,1523350000.0
2008-04-29 23:00:00,76.364,76.418,76.319,76.357,1554370000.0
2008-04-29 23:30:00,76.436,76.439,76.34,76.381,1032200000.0
2008-04-30 00:00:00,76.432,76.432,76.321,76.341,1553560000.0
2008-04-30 00:30:00,76.384,76.395,76.287,76.335,1484130000.0
2008-04-30 01:00:00,76.372,76.372,76.244,76.249,1453670000.0
2008-04-30 01:30:00,76.284,76.292,76.215,76.251,1651720000.0
2008-04-30 02:00:00,76.296,76.382,76.235,76.328,2366020000.0
2008-04-30 02:30:00,76.36,76.474,76.334,76.397,2458210000.0
2008-04-30 03:00:00,76.434,76.456,76.381,76.417,1206200000.0
2008-04-30 03:30:00,76.433,76.523,76.383,76.495,1811370000.0
2008-04-30 04:00:00,76.529,76.529,76.416,76.469,1865930000.0
2008-04-30 04:30:00,76.516,76.516,76.361,76.396,2023560000.0
2008-04-30 05:00:00,76.411,76.435,76.302,76.335,2016760000.0
2008-04-30 05:30:00,76.385,76.387,76.312,76.368,1901770000.0
2008-04-30 06:00:00,76.418,76.418,76.298,76.308,1704990000.0
2008-04-30 06:30:00,76.333,76.358,76.24,76.296,2106820000.0
2008-04-30 07:00:00,76.341,76.341,76.151,76.159,2390520000.0
2008-04-30 07:30:00,76.192,76.274,76.155,76.178,2392260000.0
2008-04-30 08:00:00,76.213,76.222,76.12,76.139,2261610000.0
2008-04-30 08:30:00,76.182,76.253,76.114,76.19,2597510000.0
2008-04-30 09:00:00,76.235,76.339,76.185,76.318,2458940000.0
2008-04-30 09:30:00,76.346,76.433,76.314,76.426,2500110000.0
2008-04-30 10:00:00,76.461,76.552,76.352,76.503,2446780000.0
2008-04-30 10:30:00,76.531,76.57,76.387,76.415,1949600000.0
2008-04-30 11:00:00,76.433,76.482,76.383,76.406,1745840000.0
2008-04-30 11:30:00,76.458,76.5,76.347,76.396,2452220000.0
2008-04-30 12:00:00,76.441,76.482,76.369,76.402,2066630000.0
2008-04-30 12:30:00,76.438,76.564,76.413,76.45,2257120000.0
2008-04-30 13:00:00,76.42,76.602,76.42,76.566,2249550000.0
2008-04-30 13:30:00,76.592,76.788,76.542,76.747,2383910000.0
2008-04-30 14:00:00,76.774,76.933,76.727,76.869,2198900000.0
2008-04-30 14:30:00,76.899,76.953,76.744,76.826,2258600000.0
2008-04-30 15:00:00,76.831,76.993,76.811,76.86,2107730000.0
2008-04-30 15:30:00,76.888,77.01,76.845,76.942,2657470000.0
2008-04-30 16:00:00,76.949,76.992,76.812,76.839,2148660000.0
2008-04-30 16:30:00,76.871,76.909,76.771,76.909,2058310000.0
2008-04-30 17:00:00,76.943,77.002,76.872,76.916,2336280000.0
2008-04-30 17:30:00,76.925,76.954,76.864,76.939,2089310000.0
2008-04-30 18:00:00,76.963,76.964,76.857,76.935,2585350000.0
2008-04-30 18:30:00,76.953,76.953,76.788,76.815,2188430000.0
2008-04-30 19:00:00,76.854,76.856,76.754,76.825,2409090000.0
2008-04-30 19:30:00,76.862,76.908,76.793,76.8,2267240000.0
2008-04-30 20:00:00,76.834,77.089,76.698,76.835,2079580000.0
2008-04-30 20:30:00,76.843,76.923,76.588,76.618,2287390000.0
2008-04-30 21:00:00,76.627,76.651,76.439,76.476,2970300000.0
2008-04-30 21:30:00,76.512,76.692,76.495,76.599,2323450000.0
2008-04-30 22:00:00,76.627,76.652,76.548,76.555,1974820000.0
2008-04-30 22:30:00,76.586,76.586,76.449,76.534,1550830000.0
2008-04-30 23:00:00,76.59,76.652,76.528,76.568,1314480000.0
2008-04-30 23:30:00,76.574,76.635,76.512,76.585,1178050000.0
2008-05-01 00:00:00,76.61,76.61,76.474,76.484,1547590000.0
2008-05-01 00:30:00,76.498,76.562,76.479,76.517,1339900000.0
2008-05-01 01:00:00,76.523,76.566,76.491,76.538,1406500000.0
2008-05-01 01:30:00,76.565,76.565,76.51,76.532,1503900000.0
2008-05-01 02:00:00,76.554,76.57,76.432,76.465,2400380000.0
2008-05-01 02:30:00,76.48,76.567,76.46,76.485,2372430000.0
2008-05-01 03:00:00,76.494,76.504,76.391,76.473,1456570000.0
2008-05-01 03:30:00,76.459,76.489,76.33,76.374,1873870000.0
2008-05-01 04:00:00,76.376,76.433,76.325,76.347,1742930000.0
2008-05-01 04:30:00,76.342,76.398,76.315,76.377,1823490000.0
2008-05-01 05:00:00,76.382,76.449,76.364,76.398,1954400000.0
2008-05-01 05:30:00,76.423,76.47,76.396,76.419,1868420000.0
2008-05-01 06:00:00,76.424,76.424,76.358,76.388,1667490000.0
2008-05-01 06:30:00,76.416,76.416,76.282,76.333,1941130000.0
2008-05-01 07:00:00,76.346,76.358,76.281,76.334,2121090000.0
2008-05-01 07:30:00,76.33,76.395,76.303,76.393,2411450000.0
2008-05-01 08:00:00,76.413,76.461,76.365,76.418,2229610000.0
2008-05-01 08:30:00,76.441,76.443,76.245,76.275,2526060000.0
2008-05-01 09:00:00,76.298,76.578,76.274,76.469,2467520000.0
2008-05-01 09:30:00,76.482,76.598,76.443,76.552,2597520000.0
2008-05-01 10:00:00,76.563,76.563,76.447,76.468,2460490000.0
2008-05-01 10:30:00,76.469,76.548,76.352,76.444,1949390000.0
2008-05-01 11:00:00,76.44,76.558,76.375,76.53,1751960000.0
2008-05-01 11:30:00,76.548,76.563,76.445,76.456,2483140000.0
2008-05-01 12:00:00,76.451,76.545,76.445,76.502,1919980000.0
2008-05-01 12:30:00,76.513,76.622,76.467,76.556,2273540000.0
2008-05-01 13:00:00,76.569,76.615,76.487,76.614,2256530000.0
2008-05-01 13:30:00,76.614,76.658,76.514,76.637,2354150000.0
2008-05-01 14:00:00,76.651,76.671,76.589,76.602,2237980000.0
2008-05-01 14:30:00,76.6,76.631,76.365,76.398,2211760000.0
2008-05-01 15:00:00,76.398,76.398,76.262,76.306,2138920000.0
2008-05-01 15:30:00,76.337,76.44,76.256,76.33,2741380000.0
2008-05-01 16:00:00,76.321,76.52,76.229,76.41,2147820000.0
2008-05-01 16:30:00,76.418,76.471,76.297,76.438,2014430000.0
2008-05-01 17:00:00,76.436,76.45,76.294,76.298,2391750000.0
2008-05-01 17:30:00,76.322,76.442,76.297,76.413,2042840000.0
2008-05-01 18:00:00,76.435,76.544,76.412,76.524,2350310000.0
2008-05-01 18:30:00,76.538,76.74,76.512,76.681,2271080000.0
2008-05-01 19:00:00,76.705,76.835,76.682,76.77,2356260000.0
2008-05-01 19:30:00,76.775,76.775,76.634,76.652,2333770000.0
2008-05-01 20:00:00,76.649,76.682,76.554,76.584,2012120000.0
2008-05-01 20:30:00,76.597,76.728,76.581,76.613,2321840000.0
2008-05-01 21:00:00,76.628,76.669,76.595,76.622,2944480000.0
2008-05-01 21:30:00,76.631,76.633,76.578,76.593,1598660000.0
2008-05-01 22:00:00,76.618,76.721,76.594,76.719,1338090000.0
2008-05-01 22:30:00,76.738,76.739,76.641,76.641,1211700000.0
2008-05-01 23:00:00,76.656,76.702,76.639,76.649,1358430000.0
2008-05-01 23:30:00,76.677,76.677,76.601,76.631,1132630000.0
2008-05-02 00:00:00,76.647,76.671,76.62,76.638,1924960000.0
2008-05-02 00:30:00,76.659,76.688,76.625,76.688,1345590000.0
2008-05-02 01:00:00,76.684,76.684,76.598,76.647,1317190000.0
2008-05-02 01:30:00,76.663,76.675,76.605,76.625,1680160000.0
2008-05-02 02:00:00,76.637,76.717,76.628,76.705,2402300000.0
2008-05-02 02:30:00,76.712,76.794,76.676,76.73,2423740000.0
2008-05-02 03:00:00,76.754,76.851,76.713,76.794,1420270000.0
2008-05-02 03:30:00,76.814,76.814,76.735,76.784,1611280000.0
2008-05-02 04:00:00,76.781,76.811,76.746,76.775,1805980000.0
2008-05-02 04:30:00,76.797,76.816,76.708,76.79,1981630000.0
2008-05-02 05:00:00,76.807,76.814,76.714,76.767,2146950000.0
2008-05-02 05:30:00,76.793,76.822,76.74,76.806,1907130000.0
2008-05-02 06:00:00,76.813,76.816,76.736,76.748,1966150000.0
2008-05-02 06:30:00,76.774,76.82,76.729,76.73,1754520000.0
2008-05-02 07:00:00,76.787,76.787,76.68,76.716,2258890000.0
2008-05-02 07:30:00,76.723,76.784,76.694,76.77,2251670000.0
2008-05-02 08:00:00,76.773,76.823,76.761,76.804,2215440000.0
2008-05-02 08:30:00,76.841,76.99,76.738,76.914,2586570000.0
2008-05-02 09:00:00,76.944,76.944,76.8,76.847,2503100000.0
2008-05-02 09:30:00,76.871,76.892,76.697,76.75,2614170000.0
2008-05-02 10:00:00,76.765,76.82,76.732,76.8,2515830000.0
2008-05-02 10:30:00,76.813,76.833,76.757,76.811,1985490000.0
2008-05-02 11:00:00,76.824,76.848,76.724,76.734,1760300000.0
2008-05-02 11:30:00,76.751,76.813,76.695,76.773,2403850000.0
2008-05-02 12:00:00,76.767,76.794,76.707,76.739,2119440000.0
2008-05-02 12:30:00,76.732,76.789,76.691,76.756,2275320000.0
2008-05-02 13:00:00,76.766,76.872,76.766,76.851,2298770000.0
2008-05-02 13:30:00,76.871,76.912,76.831,76.831,2341690000.0
2008-05-02 14:00:00,76.839,76.92,76.718,76.743,2227370000.0
2008-05-02 14:30:00,76.809,77.417,76.809,77.202,2232580000.0
2008-05-02 15:00:00,77.208,77.393,77.191,77.231,2127630000.0
2008-05-02 15:30:00,77.241,77.352,77.19,77.337,2673300000.0
2008-05-02 16:00:00,77.354,77.419,77.193,77.209,2117540000.0
2008-05-02 16:30:00,77.221,77.333,77.138,77.146,2055550000.0
2008-05-02 17:00:00,77.155,77.2,77.088,77.131,2343340000.0
2008-05-02 17:30:00,77.132,77.211,77.106,77.203,2144300000.0
2008-05-02 18:00:00,77.202,77.203,77.119,77.156,2606410000.0
2008-05-02 18:30:00,77.146,77.191,77.074,77.135,2295220000.0
2008-05-02 19:00:00,77.15,77.214,77.082,77.135,2496130000.0
2008-05-02 19:30:00,77.137,77.197,77.075,77.149,2388180000.0
2008-05-02 20:00:00,77.144,77.179,77.028,77.084,2039250000.0
2008-05-02 20:30:00,77.077,77.169,77.057,77.162,2233390000.0
2008-05-02 21:00:00,77.171,77.231,77.118,77.208,2835170000.0
2008-05-02 21:30:00,77.231,77.242,77.183,77.24,2110260000.0
2008-05-02 22:00:00,77.261,77.284,77.181,77.207,2491190000.0
2008-05-02 22:30:00,77.213,77.269,77.196,77.247,1517690000.0
2008-05-05 02:00:00,77.262,77.27,77.19,77.199,1688210000.0
2008-05-05 02:30:00,77.204,77.299,77.191,77.276,1561450000.0
2008-05-05 03:00:00,77.307,77.307,77.166,77.211,1865460000.0
2008-05-05 03:30:00,77.223,77.364,77.202,77.299,2054850000.0
2008-05-05 04:00:00,77.275,77.335,77.233,77.262,1531390000.0
2008-05-05 04:30:00,77.269,77.297,77.224,77.28,1674640000.0
2008-05-05 05:00:00,77.3,77.357,77.27,77.301,1630790000.0
2008-05-05 05:30:00,77.33,77.333,77.184,77.206,2571090000.0
2008-05-05 06:00:00,77.224,77.261,77.187,77.25,2301970000.0
2008-05-05 06:30:00,77.261,77.283,77.192,77.203,3147890000.0
2008-05-05 07:00:00,77.214,77.264,77.183,77.207,2214860000.0
2008-05-05 07:30:00,77.239,77.284,77.209,77.277,1850290000.0
2008-05-05 08:00:00,77.285,77.308,77.227,77.281,2338750000.0
2008-05-05 08:30:00,77.287,77.35,77.208,77.287,2428540000.0
2008-05-05 09:00:00,77.305,77.361,77.266,77.333,2230940000.0
2008-05-05 09:30:00,77.359,77.435,77.282,77.394,2469940000.0
2008-05-05 10:00:00,77.421,77.434,77.227,77.331,2090330000.0
2008-05-05 10:30:00,77.319,77.393,77.291,77.34,2329750000.0
2008-05-05 11:00:00,77.346,77.451,77.323,77.379,2035210000.0
2008-05-05 11:30:00,77.392,77.392,77.303,77.322,2129970000.0
2008-05-05 12:00:00,77.339,77.345,77.284,77.314,2724070000.0
2008-05-05 12:30:00,77.342,77.377,77.203,77.298,2028370000.0
2008-05-05 13:00:00,77.316,77.35,77.245,77.283,2150130000.0
2008-05-05 13:30:00,77.292,77.324,77.219,77.283,2290870000.0
2008-05-05 14:00:00,77.292,77.326,77.252,77.28,2432100000.0
2008-05-05 14:30:00,77.294,77.361,77.258,77.302,2252170000.0
2008-05-05 15:00:00,77.326,77.339,77.214,77.254,2293940000.0
2008-05-05 15:30:00,77.289,77.404,77.187,77.357,2075330000.0
2008-05-05 16:00:00,77.405,77.638,77.389,77.441,2480720000.0
2008-05-05 16:30:00,77.442,77.507,77.323,77.325,1730050000.0
2008-05-05 17:00:00,77.327,77.36,77.198,77.293,1954200000.0
2008-05-05 17:30:00,77.306,77.351,77.264,77.291,2528210000.0
2008-05-05 18:00:00,77.304,77.354,77.203,77.28,2555860000.0
2008-05-05 18:30:00,77.275,77.331,77.251,77.252,2474290000.0
2008-05-05 19:00:00,77.285,77.292,77.151,77.213,2616910000.0
2008-05-05 19:30:00,77.216,77.23,77.016,77.027,2232350000.0
2008-05-05 20:00:00,77.032,77.151,77.008,77.151,2382900000.0
2008-05-05 20:30:00,77.166,77.166,77.015,77.073,2392870000.0
2008-05-05 21:00:00,77.081,77.1,77.02,77.076,2123890000.0
2008-05-05 21:30:00,77.115,77.119,77.041,77.077,2002400000.0
2008-05-05 22:00:00,77.098,77.112,77.048,77.077,1926080000.0
2008-05-05 22:30:00,77.102,77.152,77.05,77.088,2051860000.0
2008-05-05 23:00:00,77.11,77.188,77.071,77.169,1936820000.0
2008-05-05 23:30:00,77.206,77.22,77.105,77.177,1812760000.0
2008-05-06 00:00:00,77.207,77.218,77.136,77.146,1689410000.0
2008-05-06 00:30:00,77.195,77.2,77.137,77.159,1260140000.0
2008-05-06 01:00:00,77.186,77.199,77.067,77.15,2503740000.0
2008-05-06 01:30:00,77.174,77.219,77.12,77.169,2325020000.0
2008-05-06 02:00:00,77.198,77.206,77.093,77.128,2457060000.0
2008-05-06 02:30:00,77.167,77.188,77.086,77.097,2211990000.0
2008-05-06 03:00:00,77.138,77.159,77.025,77.103,2113470000.0
2008-05-06 03:30:00,77.109,77.153,77.034,77.128,1927620000.0
2008-05-06 04:00:00,77.13,77.157,77.016,77.05,1868780000.0
2008-05-06 04:30:00,77.075,77.098,77.038,77.089,2053970000.0
2008-05-06 05:00:00,77.106,77.144,77.077,77.106,2026570000.0
2008-05-06 05:30:00,77.121,77.131,77.061,77.122,1953690000.0
2008-05-06 06:00:00,77.137,77.156,77.089,77.125,2401590000.0
2008-05-06 06:30:00,77.125,77.188,77.087,77.159,2104360000.0
2008-05-06 07:00:00,77.184,77.184,77.106,77.125,1863960000.0
2008-05-06 07:30:00,77.161,77.232,77.108,77.205,2423060000.0
2008-05-06 08:00:00,77.246,77.254,77.164,77.248,1415660000.0
2008-05-06 08:30:00,77.256,77.261,77.159,77.178,2060690000.0
2008-05-06 09:00:00,77.202,77.332,77.172,77.243,2476820000.0
2008-05-06 09:30:00,77.259,77.291,77.154,77.176,2983840000.0
2008-05-06 10:00:00,77.212,77.265,77.145,77.145,2624560000.0
2008-05-06 10:30:00,77.183,77.183,76.997,77.047,2558210000.0
2008-05-06 11:00:00,77.052,77.075,76.981,77.029,2050150000.0
2008-05-06 11:30:00,77.058,77.076,76.938,77.021,1662720000.0
2008-05-06 12:00:00,77.034,77.129,76.943,77.12,2344180000.0
2008-05-06 12:30:00,77.107,77.241,77.076,77.147,2245710000.0
2008-05-06 13:00:00,77.149,77.154,77.017,77.035,2069330000.0
2008-05-06 13:30:00,77.025,77.037,76.81,76.901,2477460000.0
2008-05-06 14:00:00,76.924,76.932,76.765,76.932,2277350000.0
2008-05-06 14:30:00,76.944,76.944,76.763,76.797,2163610000.0
2008-05-06 15:00:00,76.789,76.789,76.617,76.757,2365270000.0
2008-05-06 15:30:00,76.765,76.791,76.631,76.694,2165400000.0
2008-05-06 16:00:00,76.68,76.76,76.587,76.735,2249610000.0
2008-05-06 16:30:00,76.731,76.905,76.673,76.793,2421110000.0
2008-05-06 17:00:00,76.786,76.877,76.756,76.778,2272970000.0
2008-05-06 17:30:00,76.807,76.872,76.774,76.872,2279900000.0
2008-05-06 18:00:00,76.894,77.014,76.879,76.932,2506680000.0
2008-05-06 18:30:00,76.963,77.072,76.9,77.013,1976060000.0
2008-05-06 19:00:00,77.028,77.049,76.964,76.997,2253440000.0
2008-05-06 19:30:00,76.994,76.996,76.892,76.938,2072370000.0
2008-05-06 20:00:00,76.984,76.984,76.86,76.932,2415230000.0
2008-05-06 20:30:00,76.951,77.04,76.865,77.04,2222130000.0
2008-05-06 21:00:00,77.044,77.083,76.997,77.024,2827830000.0
2008-05-06 21:30:00,77.051,77.113,76.988,77.014,2656090000.0
2008-05-06 22:00:00,77.038,77.097,76.999,77.049,1907680000.0
2008-05-06 22:30:00,77.074,77.091,77.021,77.066,2061330000.0
2008-05-06 23:00:00,77.106,77.107,77.042,77.057,1318030000.0
2008-05-06 23:30:00,77.106,77.107,77.043,77.043,1192190000.0
2008-05-07 00:00:00,77.071,77.1,77.017,77.018,1538200000.0
2008-05-07 00:30:00,77.048,77.065,76.976,76.998,1176030000.0
2008-05-07 01:00:00,77.006,77.164,76.986,77.127,1937610000.0
2008-05-07 01:30:00,77.159,77.224,77.136,77.188,2092700000.0
2008-05-07 02:00:00,77.233,77.233,77.16,77.188,2345800000.0
2008-05-07 02:30:00,77.214,77.214,77.099,77.114,2535230000.0
2008-05-07 03:00:00,77.151,77.171,77.106,77.118,2236400000.0
2008-05-07 03:30:00,77.145,77.179,77.084,77.107,1891340000.0
2008-05-07 04:00:00,77.11,77.22,77.096,77.179,1819890000.0
2008-05-07 04:30:00,77.216,77.216,77.089,77.105,2238080000.0
2008-05-07 05:00:00,77.132,77.153,77.051,77.095,2289990000.0
2008-05-07 05:30:00,77.114,77.131,76.983,77.018,2253830000.0
2008-05-07 06:00:00,77.064,77.109,77.001,77.054,2315360000.0
2008-05-07 06:30:00,77.083,77.103,77.023,77.103,1791820000.0
2008-05-07 07:00:00,77.11,77.135,77.041,77.087,2126060000.0
2008-05-07 07:30:00,77.109,77.17,77.047,77.157,2588030000.0
2008-05-07 08:00:00,77.165,77.297,77.116,77.239,1470520000.0
2008-05-07 08:30:00,77.267,77.287,77.118,77.163,2239260000.0
2008-05-07 09:00:00,77.196,77.242,77.143,77.16,2464470000.0
2008-05-07 09:30:00,77.207,77.207,77.082,77.142,2979980000.0
2008-05-07 10:00:00,77.178,77.32,77.158,77.224,2620890000.0
2008-05-07 10:30:00,77.25,77.271,77.164,77.219,2613200000.0
2008-05-07 11:00:00,77.234,77.272,77.157,77.185,2039000000.0
2008-05-07 11:30:00,77.183,77.232,77.11,77.123,1738720000.0
2008-05-07 12:00:00,77.156,77.245,77.135,77.169,2272280000.0
2008-05-07 12:30:00,77.204,77.205,77.115,77.156,2145690000.0
2008-05-07 13:00:00,77.184,77.184,77.067,77.122,2055920000.0
2008-05-07 13:30:00,77.15,77.181,77.076,77.094,2460920000.0
2008-05-07 14:00:00,77.132,77.145,77.011,77.084,2351250000.0
2008-05-07 14:30:00,77.112,77.297,77.108,77.202,2131950000.0
2008-05-07 15:00:00,77.227,77.24,77.101,77.142,2382660000.0
2008-05-07 15:30:00,77.15,77.155,76.97,76.97,2183280000.0
2008-05-07 16:00:00,76.991,77.058,76.943,77.018,2284180000.0
2008-05-07 16:30:00,77.038,77.093,76.981,76.981,2385780000.0
2008-05-07 17:00:00,77.003,77.046,76.943,76.998,2289520000.0
2008-05-07 17:30:00,77.032,77.054,76.928,76.972,2319760000.0
2008-05-07 18:00:00,77.002,77.013,76.93,76.931,2218060000.0
2008-05-07 18:30:00,76.968,77.01,76.925,76.949,1951360000.0
2008-05-07 19:00:00,76.973,77.052,76.865,77.0,2307840000.0
2008-05-07 19:30:00,77.029,77.032,76.824,76.864,2206640000.0
2008-05-07 20:00:00,76.876,76.881,76.678,76.678,2637460000.0
2008-05-07 20:30:00,76.701,76.761,76.627,76.737,2264870000.0
2008-05-07 21:00:00,76.745,76.745,76.578,76.587,2603490000.0
2008-05-07 21:30:00,76.623,76.641,76.521,76.583,2673810000.0
2008-05-07 22:00:00,76.628,76.633,76.479,76.525,2593620000.0
2008-05-07 22:30:00,76.583,76.615,76.506,76.593,1902670000.0
2008-05-07 23:00:00,76.613,76.613,76.432,76.479,1512050000.0
2008-05-07 23:30:00,76.51,76.587,76.46,76.478,1706550000.0
2008-05-08 00:00:00,76.522,76.56,76.472,76.536,1942780000.0
2008-05-08 00:30:00,76.572,76.649,76.534,76.609,1750230000.0
2008-05-08 01:00:00,76.646,76.711,76.59,76.647,2068120000.0
2008-05-08 01:30:00,76.704,76.704,76.599,76.603,2322350000.0
2008-05-08 02:00:00,76.615,76.615,76.459,76.484,2512140000.0
2008-05-08 02:30:00,76.534,76.553,76.462,76.498,2594090000.0
2008-05-08 03:00:00,76.527,76.574,76.48,76.508,2253150000.0
2008-05-08 03:30:00,76.53,76.547,76.269,76.286,1878190000.0
2008-05-08 04:00:00,76.308,76.339,76.034,76.05,1978280000.0
2008-05-08 04:30:00,76.042,76.078,75.827,75.881,2433000000.0
2008-05-08 05:00:00,75.901,75.945,75.773,75.866,2292670000.0
2008-05-08 05:30:00,75.913,75.913,75.831,75.861,2271960000.0
2008-05-08 06:00:00,76.003,76.003,75.839,75.92,2499030000.0
2008-05-08 06:30:00,75.921,75.926,75.818,75.848,2059440000.0
2008-05-08 07:00:00,75.874,75.954,75.652,75.709,2127100000.0
2008-05-08 07:30:00,75.731,75.765,75.574,75.716,2531600000.0
2008-05-08 08:00:00,75.707,75.89,75.688,75.755,1426510000.0
2008-05-08 08:30:00,75.767,75.768,75.389,75.617,2163790000.0
2008-05-08 09:00:00,75.652,75.731,75.597,75.653,2465770000.0
2008-05-08 09:30:00,75.67,75.67,75.263,75.265,2930020000.0
2008-05-08 10:00:00,75.29,75.365,75.196,75.309,2643830000.0
2008-05-08 10:30:00,75.307,75.393,75.256,75.381,2572110000.0
2008-05-08 11:00:00,75.404,75.556,75.357,75.545,2039690000.0
2008-05-08 11:30:00,75.55,75.622,75.394,75.478,1746820000.0
2008-05-08 12:00:00,75.507,75.528,75.426,75.525,2388660000.0
2008-05-08 12:30:00,75.534,75.653,75.48,75.603,2228590000.0
2008-05-08 13:00:00,75.632,75.75,75.594,75.705,2089030000.0
2008-05-08 13:30:00,75.707,75.727,75.508,75.566,2508890000.0
2008-05-08 14:00:00,75.586,75.743,75.564,75.672,2293020000.0
2008-05-08 14:30:00,75.693,75.787,75.388,75.464,2202280000.0
2008-05-08 15:00:00,75.484,75.563,75.448,75.469,2382300000.0
2008-05-08 15:30:00,75.481,75.557,75.408,75.5,2177560000.0
2008-05-08 16:00:00,75.505,75.532,75.335,75.448,2296850000.0
2008-05-08 16:30:00,75.447,75.447,75.146,75.247,2396430000.0
2008-05-08 17:00:00,75.273,75.518,75.244,75.48,2335040000.0
2008-05-08 17:30:00,75.514,75.541,75.467,75.524,2270010000.0
2008-05-08 18:00:00,75.535,75.551,75.47,75.497,2343580000.0
2008-05-08 18:30:00,75.525,75.525,75.381,75.523,2090500000.0
2008-05-08 19:00:00,75.531,75.689,75.499,75.651,2299800000.0
2008-05-08 19:30:00,75.657,75.726,75.534,75.674,1909750000.0
2008-05-08 20:00:00,75.703,75.774,75.604,75.673,2686770000.0
2008-05-08 20:30:00,75.673,75.764,75.631,75.668,2314710000.0
2008-05-08 21:00:00,75.688,75.72,75.562,75.61,2779070000.0
2008-05-08 21:30:00,75.633,75.67,75.583,75.586,2424450000.0
2008-05-08 22:00:00,75.615,75.619,75.412,75.43,2507460000.0
2008-05-08 22:30:00,75.455,75.504,75.353,75.46,2119090000.0
2008-05-08 23:00:00,75.485,75.485,75.346,75.467,1310570000.0
2008-05-08 23:30:00,75.503,75.503,75.416,75.429,1538950000.0
2008-05-09 00:00:00,75.461,75.551,75.443,75.538,1960910000.0
2008-05-09 00:30:00,75.56,75.595,75.507,75.593,1614850000.0
2008-05-09 01:00:00,75.626,75.664,75.557,75.579,2044820000.0
2008-05-09 01:30:00,75.617,75.734,75.55,75.696,2289390000.0
2008-05-09 02:00:00,75.684,75.684,75.451,75.491,2428730000.0
2008-05-09 02:30:00,75.533,75.652,75.476,75.556,2715360000.0
2008-05-09 03:00:00,75.586,75.632,75.507,75.603,2247910000.0
2008-05-09 03:30:00,75.58,75.609,75.51,75.555,1861020000.0
2008-05-09 04:00:00,75.587,75.622,75.511,75.561,1949990000.0
2008-05-09 04:30:00,75.554,75.584,75.503,75.547,2022610000.0
2008-05-09 05:00:00,75.549,75.579,75.502,75.518,2087530000.0
2008-05-09 05:30:00,75.556,75.556,75.286,75.318,2218750000.0
2008-05-09 06:00:00,75.344,75.474,75.324,75.448,2553900000.0
2008-05-09 06:30:00,75.475,75.475,75.352,75.358,1997860000.0
2008-05-09 07:00:00,75.403,75.417,75.332,75.371,2028210000.0
2008-05-09 07:30:00,75.401,75.521,75.365,75.441,2543340000.0
2008-05-09 08:00:00,75.478,75.503,75.348,75.409,1419800000.0
2008-05-09 08:30:00,75.363,75.639,75.363,75.441,2208670000.0
2008-05-09 09:00:00,75.419,75.505,75.37,75.385,2487420000.0
2008-05-09 09:30:00,75.399,75.407,75.158,75.238,2990150000.0
2008-05-09 10:00:00,75.258,75.304,75.11,75.282,2679160000.0
2008-05-09 10:30:00,75.304,75.363,75.153,75.363,2602860000.0
2008-05-09 11:00:00,75.368,75.384,75.253,75.259,2066400000.0
2008-05-09 11:30:00,75.253,75.288,75.092,75.237,1739560000.0
2008-05-09 12:00:00,75.274,75.293,75.164,75.192,2385890000.0
2008-05-09 12:30:00,75.223,75.239,75.117,75.21,2240950000.0
2008-05-09 13:00:00,75.219,75.251,75.1,75.1,2093670000.0
2008-05-09 13:30:00,75.126,75.141,75.02,75.049,2501920000.0
2008-05-09 14:00:00,75.083,75.099,74.963,74.992,2387550000.0
2008-05-09 14:30:00,75.006,75.186,74.981,75.184,2109010000.0
2008-05-09 15:00:00,75.192,75.365,75.14,75.327,2352550000.0
2008-05-09 15:30:00,75.35,75.422,75.251,75.304,2232380000.0
2008-05-09 16:00:00,75.319,75.437,75.298,75.364,2233220000.0
2008-05-09 16:30:00,75.352,75.471,75.32,75.348,2379190000.0
2008-05-09 17:00:00,75.362,75.362,75.183,75.285,2277320000.0
2008-05-09 17:30:00,75.271,75.313,75.134,75.245,2276500000.0
2008-05-09 18:00:00,75.24,75.25,75.146,75.176,2502840000.0
2008-05-09 18:30:00,75.199,75.268,75.153,75.242,2065680000.0
2008-05-09 19:00:00,75.28,75.28,75.203,75.275,2160110000.0
2008-05-09 19:30:00,75.259,75.325,75.196,75.324,2158290000.0
2008-05-09 20:00:00,75.323,75.342,75.233,75.267,2448130000.0
2008-05-09 20:30:00,75.261,75.317,75.209,75.306,1952070000.0
2008-05-09 21:00:00,75.339,75.339,75.243,75.268,2393800000.0
2008-05-09 21:30:00,75.291,75.395,75.273,75.335,2255380000.0
2008-05-09 22:00:00,75.365,75.381,75.308,75.31,2140770000.0
2008-05-09 22:30:00,75.351,75.421,75.24,75.36,2198720000.0
2008-05-12 02:00:00,75.038,75.114,74.983,75.096,2358910000.0
2008-05-12 02:30:00,75.098,75.246,75.083,75.222,2350680000.0
2008-05-12 03:00:00,75.261,75.387,75.223,75.264,2086330000.0
2008-05-12 03:30:00,75.281,75.379,75.244,75.349,2279250000.0
2008-05-12 04:00:00,75.397,75.498,75.352,75.399,2041080000.0
2008-05-12 04:30:00,75.407,75.535,75.351,75.528,1684640000.0
2008-05-12 05:00:00,75.521,75.575,75.398,75.447,2262310000.0
2008-05-12 05:30:00,75.431,75.524,75.413,75.42,2539910000.0
2008-05-12 06:00:00,75.455,75.492,75.317,75.365,2756770000.0
2008-05-12 06:30:00,75.362,75.441,75.331,75.402,2848990000.0
2008-05-12 07:00:00,75.414,75.439,75.301,75.369,2298780000.0
2008-05-12 07:30:00,75.363,75.428,75.311,75.402,2625390000.0
2008-05-12 08:00:00,75.393,75.526,75.349,75.44,2133660000.0
2008-05-12 08:30:00,75.449,75.519,75.4,75.476,2263270000.0
2008-05-12 09:00:00,75.485,75.634,75.456,75.59,2095310000.0
2008-05-12 09:30:00,75.577,75.653,75.515,75.626,2460290000.0
2008-05-12 10:00:00,75.65,75.732,75.617,75.701,2287930000.0
2008-05-12 10:30:00,75.716,75.858,75.683,75.764,2286440000.0
2008-05-12 11:00:00,75.783,75.802,75.684,75.732,2383470000.0
2008-05-12 11:30:00,75.736,75.915,75.715,75.863,2204510000.0
2008-05-12 12:00:00,75.859,75.882,75.69,75.724,2149540000.0
2008-05-12 12:30:00,75.735,75.83,75.651,75.81,2327170000.0
2008-05-12 13:00:00,75.816,75.879,75.743,75.843,2165880000.0
2008-05-12 13:30:00,75.843,75.891,75.774,75.784,2354960000.0
2008-05-12 14:00:00,75.803,75.853,75.717,75.819,2520690000.0
2008-05-12 14:30:00,75.819,75.827,75.596,75.65,2070080000.0
2008-05-12 15:00:00,75.684,75.72,75.62,75.691,2216960000.0
2008-05-12 15:30:00,75.69,75.711,75.527,75.586,2372850000.0
2008-05-12 16:00:00,75.584,75.607,75.437,75.606,1731560000.0
2008-05-12 16:30:00,75.616,75.814,75.59,75.765,2061500000.0
2008-05-12 17:00:00,75.786,75.885,75.744,75.828,2605850000.0
2008-05-12 17:30:00,75.808,75.957,75.771,75.956,2628230000.0
2008-05-12 18:00:00,75.95,76.035,75.896,75.961,2962270000.0
2008-05-12 18:30:00,75.96,76.02,75.866,75.884,2491690000.0
2008-05-12 19:00:00,75.873,75.917,75.779,75.819,2184180000.0
2008-05-12 19:30:00,75.85,75.946,75.836,75.89,1406130000.0
2008-05-12 20:00:00,75.902,76.067,75.883,76.035,2549560000.0
2008-05-12 20:30:00,76.058,76.198,76.049,76.159,2228990000.0
2008-05-12 21:00:00,76.132,76.156,76.079,76.114,2159620000.0
2008-05-12 21:30:00,76.131,76.171,76.097,76.148,2610550000.0
2008-05-12 22:00:00,76.181,76.181,76.049,76.058,2157130000.0
2008-05-12 22:30:00,76.066,76.09,76.015,76.017,2194160000.0
2008-05-12 23:00:00,76.04,76.091,75.999,76.072,2258440000.0
2008-05-12 23:30:00,76.11,76.132,76.068,76.09,1870150000.0
2008-05-13 00:00:00,76.121,76.121,76.009,76.041,1746240000.0
2008-05-13 00:30:00,76.076,76.083,76.009,76.058,2155740000.0
2008-05-13 01:00:00,76.061,76.102,76.015,76.038,2664010000.0
2008-05-13 01:30:00,76.064,76.103,75.998,76.077,2462900000.0
2008-05-13 02:00:00,76.082,76.095,75.96,75.998,2873720000.0
2008-05-13 02:30:00,76.025,76.091,75.982,76.091,1882910000.0
2008-05-13 03:00:00,76.115,76.121,75.975,75.981,2796420000.0
2008-05-13 03:30:00,75.984,76.052,75.909,76.013,2889680000.0
2008-05-13 04:00:00,76.02,76.02,75.884,75.907,2187010000.0
2008-05-13 04:30:00,75.929,75.946,75.836,75.861,1991220000.0
2008-05-13 05:00:00,75.877,75.911,75.786,75.797,2588720000.0
2008-05-13 05:30:00,75.803,75.809,75.708,75.779,2141190000.0
2008-05-13 06:00:00,75.803,75.83,75.743,75.788,2302030000.0
2008-05-13 06:30:00,75.803,75.931,75.781,75.891,2231780000.0
2008-05-13 07:00:00,75.915,75.932,75.828,75.841,2015920000.0
2008-05-13 07:30:00,75.866,75.892,75.77,75.84,2432760000.0
2008-05-13 08:00:00,75.804,75.911,75.774,75.774,2042350000.0
2008-05-13 08:30:00,75.793,75.868,75.756,75.832,1988380000.0
2008-05-13 09:00:00,75.864,75.893,75.773,75.833,2408540000.0
2008-05-13 09:30:00,75.836,75.836,75.651,75.744,2013360000.0
2008-05-13 10:00:00,75.739,75.752,75.507,75.533,2299010000.0
2008-05-13 10:30:00,75.554,75.706,75.51,75.683,2286850000.0
2008-05-13 11:00:00,75.672,75.747,75.569,75.597,1839510000.0
2008-05-13 11:30:00,75.608,75.719,75.502,75.683,2421060000.0
2008-05-13 12:00:00,75.708,75.727,75.574,75.613,2022780000.0
2008-05-13 12:30:00,75.63,75.777,75.603,75.704,2330310000.0
2008-05-13 13:00:00,75.699,75.79,75.655,75.708,2189220000.0
2008-05-13 13:30:00,75.713,75.753,75.642,75.695,2302680000.0
2008-05-13 14:00:00,75.714,75.784,75.663,75.756,2294200000.0
2008-05-13 14:30:00,75.777,76.253,75.766,76.186,2248980000.0
2008-05-13 15:00:00,76.162,76.288,76.137,76.269,2301190000.0
2008-05-13 15:30:00,76.276,76.295,76.048,76.085,2358750000.0
2008-05-13 16:00:00,76.111,76.151,76.014,76.124,2595120000.0
2008-05-13 16:30:00,76.103,76.269,76.02,76.107,2384010000.0
2008-05-13 17:00:00,76.114,76.165,76.011,76.011,2012910000.0
2008-05-13 17:30:00,75.987,76.123,75.969,76.11,2511080000.0
2008-05-13 18:00:00,76.104,76.39,76.104,76.332,2298310000.0
2008-05-13 18:30:00,76.345,76.452,76.23,76.257,2173490000.0
2008-05-13 19:00:00,76.264,76.31,76.235,76.283,2300870000.0
2008-05-13 19:30:00,76.298,76.401,76.26,76.322,2379450000.0
2008-05-13 20:00:00,76.345,76.446,76.313,76.378,2366180000.0
2008-05-13 20:30:00,76.394,76.468,76.329,76.393,2431100000.0
2008-05-13 21:00:00,76.398,76.486,76.361,76.426,2921930000.0
2008-05-13 21:30:00,76.442,76.442,76.342,76.399,2172990000.0
2008-05-13 22:00:00,76.424,76.424,76.283,76.308,2001010000.0
2008-05-13 22:30:00,76.352,76.36,76.275,76.285,1592090000.0
2008-05-13 23:00:00,76.312,76.384,76.255,76.313,1329320000.0
2008-05-13 23:30:00,76.355,76.355,76.221,76.221,1848850000.0
2008-05-14 00:00:00,76.228,76.252,76.197,76.21,1563470000.0
2008-05-14 00:30:00,76.232,76.27,76.166,76.211,1509380000.0
2008-05-14 01:00:00,76.225,76.244,76.11,76.121,2043570000.0
2008-05-14 01:30:00,76.159,76.332,76.155,76.287,2045700000.0
2008-05-14 02:00:00,76.313,76.343,76.204,76.248,2616180000.0
2008-05-14 02:30:00,76.293,76.303,76.044,76.108,2027730000.0
2008-05-14 03:00:00,76.138,76.158,76.037,76.046,2853970000.0
2008-05-14 03:30:00,76.053,76.089,76.002,76.069,2918790000.0
2008-05-14 04:00:00,76.073,76.099,76.006,76.084,2207710000.0
2008-05-14 04:30:00,76.083,76.096,75.985,76.006,1925070000.0
2008-05-14 05:00:00,76.029,76.029,75.944,76.001,2393570000.0
2008-05-14 05:30:00,75.996,76.033,75.973,76.015,2222990000.0
2008-05-14 06:00:00,76.018,76.064,75.974,76.042,2269900000.0
2008-05-14 06:30:00,76.064,76.09,76.014,76.065,2179290000.0
2008-05-14 07:00:00,76.102,76.102,75.981,76.091,2055450000.0
2008-05-14 07:30:00,76.083,76.134,76.032,76.064,2447410000.0
2008-05-14 08:00:00,76.086,76.094,75.973,76.002,2082950000.0
2008-05-14 08:30:00,76.005,76.129,75.954,76.034,1992550000.0
2008-05-14 09:00:00,76.052,76.16,75.89,75.924,2405480000.0
2008-05-14 09:30:00,75.919,75.991,75.833,75.966,2057180000.0
2008-05-14 10:00:00,75.959,75.969,75.858,75.861,2335120000.0
2008-05-14 10:30:00,75.877,76.109,75.85,76.094,2263160000.0
2008-05-14 11:00:00,76.103,76.126,75.975,75.989,1847290000.0
2008-05-14 11:30:00,75.996,76.11,75.988,75.991,2403580000.0
2008-05-14 12:00:00,76.003,76.104,75.915,76.044,2039970000.0
2008-05-14 12:30:00,76.047,76.197,75.987,76.114,2338680000.0
2008-05-14 13:00:00,76.077,76.146,76.013,76.038,2142920000.0
2008-05-14 13:30:00,76.056,76.224,76.056,76.178,2535040000.0
2008-05-14 14:00:00,76.203,76.253,76.124,76.201,2276260000.0
2008-05-14 14:30:00,76.221,76.341,76.047,76.069,2314480000.0
2008-05-14 15:00:00,76.078,76.1,75.918,75.921,2308270000.0
2008-05-14 15:30:00,75.928,76.219,75.906,76.161,2374180000.0
2008-05-14 16:00:00,76.177,76.233,76.053,76.191,2631430000.0
2008-05-14 16:30:00,76.202,76.374,76.147,76.325,2399620000.0
2008-05-14 17:00:00,76.33,76.376,76.2,76.229,2057560000.0
2008-05-14 17:30:00,76.259,76.343,76.23,76.263,2514550000.0
2008-05-14 18:00:00,76.28,76.316,76.197,76.243,2307380000.0
2008-05-14 18:30:00,76.286,76.343,76.22,76.297,2219480000.0
2008-05-14 19:00:00,76.319,76.329,76.222,76.249,2113200000.0
2008-05-14 19:30:00,76.26,76.371,76.223,76.29,2324550000.0
2008-05-14 20:00:00,76.298,76.365,76.27,76.298,2321040000.0
2008-05-14 20:30:00,76.319,76.37,76.292,76.323,2446530000.0
2008-05-14 21:00:00,76.32,76.32,76.192,76.218,2895270000.0
2008-05-14 21:30:00,76.213,76.213,76.082,76.143,2535640000.0
2008-05-14 22:00:00,76.136,76.166,76.108,76.13,2246250000.0
2008-05-14 22:30:00,76.17,76.17,76.077,76.106,1779000000.0
2008-05-14 23:00:00,76.132,76.179,76.057,76.139,1343990000.0
2008-05-14 23:30:00,76.188,76.201,76.062,76.104,1864960000.0
2008-05-15 00:00:00,76.132,76.201,76.089,76.187,1570630000.0
2008-05-15 00:30:00,76.204,76.204,76.056,76.058,1811580000.0
2008-05-15 01:00:00,76.084,76.163,76.049,76.086,1892870000.0
2008-05-15 01:30:00,76.116,76.153,76.014,76.138,2053980000.0
2008-05-15 02:00:00,76.159,76.196,76.119,76.128,2644410000.0
2008-05-15 02:30:00,76.15,76.173,76.078,76.106,1764570000.0
2008-05-15 03:00:00,76.104,76.15,76.035,76.093,2813890000.0
2008-05-15 03:30:00,76.12,76.12,75.972,75.99,2940490000.0
2008-05-15 04:00:00,76.022,76.035,75.89,75.925,2095280000.0
2008-05-15 04:30:00,75.932,75.942,75.844,75.917,2124960000.0
2008-05-15 05:00:00,75.924,75.924,75.78,75.787,2484390000.0
2008-05-15 05:30:00,75.828,75.861,75.715,75.807,2310790000.0
2008-05-15 06:00:00,75.846,75.846,75.752,75.828,2320420000.0
2008-05-15 06:30:00,75.85,75.887,75.789,75.814,2112550000.0
2008-05-15 07:00:00,75.844,75.856,75.783,75.783,1962330000.0
2008-05-15 07:30:00,75.822,75.93,75.747,75.899,2373800000.0
2008-05-15 08:00:00,75.896,75.973,75.782,75.791,2072960000.0
2008-05-15 08:30:00,75.795,75.952,75.71,75.836,1961780000.0
2008-05-15 09:00:00,75.861,75.929,75.738,75.781,2390050000.0
2008-05-15 09:30:00,75.816,75.931,75.748,75.919,2081900000.0
2008-05-15 10:00:00,75.945,76.032,75.876,75.979,2301680000.0
2008-05-15 10:30:00,76.011,76.025,75.862,75.993,2262560000.0
2008-05-15 11:00:00,76.014,76.124,75.948,76.082,1845490000.0
2008-05-15 11:30:00,76.086,76.226,76.006,76.197,2300270000.0
2008-05-15 12:00:00,76.198,76.24,75.995,76.03,2016130000.0
2008-05-15 12:30:00,76.069,76.1,75.957,75.981,2312530000.0
2008-05-15 13:00:00,75.997,76.099,75.973,76.014,2106470000.0
2008-05-15 13:30:00,76.02,76.082,75.913,76.058,2480100000.0
2008-05-15 14:00:00,76.083,76.086,75.943,75.972,2272020000.0
2008-05-15 14:30:00,75.976,75.976,75.769,75.886,2246870000.0
2008-05-15 15:00:00,75.893,75.921,75.668,75.865,2373180000.0
2008-05-15 15:30:00,75.894,76.03,75.823,75.964,2351030000.0
2008-05-15 16:00:00,75.982,76.08,75.825,76.034,2661270000.0
2008-05-15 16:30:00,76.038,76.061,75.897,75.924,2393130000.0
2008-05-15 17:00:00,75.896,76.017,75.89,75.899,2050820000.0
2008-05-15 17:30:00,75.929,75.955,75.769,75.878,2537580000.0
2008-05-15 18:00:00,75.876,76.1,75.876,76.086,2303190000.0
2008-05-15 18:30:00,76.098,76.169,76.022,76.107,2148730000.0
2008-05-15 19:00:00,76.099,76.22,76.045,76.067,2243940000.0
2008-05-15 19:30:00,76.089,76.12,75.979,76.051,2083860000.0
2008-05-15 20:00:00,76.046,76.088,75.97,76.023,2469480000.0
2008-05-15 20:30:00,76.041,76.075,75.964,75.992,2234510000.0
2008-05-15 21:00:00,76.038,76.039,75.915,75.95,2695390000.0
2008-05-15 21:30:00,75.975,76.014,75.896,75.928,2428580000.0
2008-05-15 22:00:00,75.962,76.029,75.904,76.019,1970230000.0
2008-05-15 22:30:00,76.042,76.1,76.011,76.057,1522950000.0
2008-05-15 23:00:00,76.081,76.081,75.916,76.003,1415280000.0
2008-05-15 23:30:00,76.019,76.075,75.976,75.979,1631100000.0
2008-05-16 00:00:00,76.012,76.086,75.98,76.079,1731140000.0
2008-05-16 00:30:00,76.124,76.14,76.065,76.099,1724770000.0
2008-05-16 01:00:00,76.124,76.186,76.07,76.101,1747480000.0
2008-05-16 01:30:00,76.149,76.155,75.997,76.0,2044190000.0
2008-05-16 02:00:00,76.017,76.062,75.952,76.037,2652330000.0
2008-05-16 02:30:00,76.077,76.223,76.011,76.208,2029190000.0
2008-05-16 03:00:00,76.243,76.243,76.069,76.095,2781560000.0
2008-05-16 03:30:00,76.106,76.122,76.038,76.117,2888850000.0
2008-05-16 04:00:00,76.123,76.16,76.081,76.11,2118070000.0
2008-05-16 04:30:00,76.136,76.15,76.07,76.113,1840890000.0
2008-05-16 05:00:00,76.134,76.158,76.106,76.136,2028530000.0
2008-05-16 05:30:00,76.128,76.159,76.072,76.114,2113180000.0
2008-05-16 06:00:00,76.124,76.134,76.068,76.069,2127860000.0
2008-05-16 06:30:00,76.112,76.141,76.055,76.083,2309900000.0
2008-05-16 07:00:00,76.119,76.172,76.06,76.136,1875340000.0
2008-05-16 07:30:00,76.167,76.222,76.113,76.113,2304110000.0
2008-05-16 08:00:00,76.133,76.174,76.075,76.135,2099540000.0
2008-05-16 08:30:00,76.13,76.138,75.951,75.956,1970720000.0
2008-05-16 09:00:00,75.98,76.094,75.897,75.935,2428920000.0
2008-05-16 09:30:00,75.925,76.015,75.877,75.991,2068690000.0
2008-05-16 10:00:00,75.979,76.034,75.925,76.015,2293830000.0
2008-05-16 10:30:00,76.024,76.213,75.995,76.202,2247090000.0
2008-05-16 11:00:00,76.188,76.307,76.123,76.307,1851430000.0
2008-05-16 11:30:00,76.326,76.358,76.21,76.319,2440520000.0
2008-05-16 12:00:00,76.324,76.417,76.216,76.415,2019160000.0
2008-05-16 12:30:00,76.417,76.419,76.308,76.313,2364940000.0
2008-05-16 13:00:00,76.327,76.377,76.234,76.263,2258210000.0
2008-05-16 13:30:00,76.277,76.393,76.216,76.332,2518040000.0
2008-05-16 14:00:00,76.351,76.365,76.236,76.258,2274010000.0
2008-05-16 14:30:00,76.283,76.591,76.283,76.522,2236720000.0
2008-05-16 15:00:00,76.553,76.553,76.436,76.503,2289910000.0
2008-05-16 15:30:00,76.539,76.539,76.24,76.352,2333630000.0
2008-05-16 16:00:00,76.351,76.351,75.978,76.06,2617910000.0
2008-05-16 16:30:00,76.102,76.102,75.84,75.868,2376480000.0
2008-05-16 17:00:00,75.895,75.967,75.593,75.721,2009960000.0
2008-05-16 17:30:00,75.711,75.891,75.64,75.818,2472380000.0
2008-05-16 18:00:00,75.84,75.914,75.717,75.869,2262540000.0
2008-05-16 18:30:00,75.896,75.939,75.787,75.912,2227930000.0
2008-05-16 19:00:00,75.912,75.943,75.853,75.893,2285130000.0
2008-05-16 19:30:00,75.933,75.933,75.823,75.879,2184940000.0
2008-05-16 20:00:00,75.875,76.044,75.832,75.998,2259830000.0
2008-05-16 20:30:00,75.997,76.076,75.951,76.066,2346350000.0
2008-05-16 21:00:00,76.063,76.098,75.997,76.076,2603920000.0
2008-05-16 21:30:00,76.091,76.14,76.016,76.028,2283110000.0
2008-05-16 22:00:00,76.058,76.058,75.908,75.909,2347170000.0
2008-05-16 22:30:00,75.93,76.107,75.907,76.019,1912460000.0
2008-05-19 02:00:00,76.151,76.223,76.115,76.176,2354040000.0
2008-05-19 02:30:00,76.206,76.208,76.091,76.112,2121090000.0
2008-05-19 03:00:00,76.134,76.169,76.054,76.068,2146540000.0
2008-05-19 03:30:00,76.093,76.172,76.059,76.145,2112400000.0
2008-05-19 04:00:00,76.187,76.211,76.1,76.202,2120210000.0
2008-05-19 04:30:00,76.213,76.214,76.083,76.141,1480830000.0
2008-05-19 05:00:00,76.175,76.185,76.082,76.107,1841550000.0
2008-05-19 05:30:00,76.115,76.197,76.087,76.156,2397590000.0
2008-05-19 06:00:00,76.192,76.257,76.152,76.23,2502940000.0
2008-05-19 06:30:00,76.255,76.263,76.188,76.214,3014340000.0
2008-05-19 07:00:00,76.235,76.24,76.085,76.122,2362980000.0
2008-05-19 07:30:00,76.135,76.14,76.023,76.069,2396910000.0
2008-05-19 08:00:00,76.1,76.162,75.998,76.022,2299060000.0
2008-05-19 08:30:00,76.029,76.112,75.974,76.091,2243990000.0
2008-05-19 09:00:00,76.102,76.16,76.02,76.081,2058940000.0
2008-05-19 09:30:00,76.09,76.09,75.87,75.881,2241550000.0
2008-05-19 10:00:00,75.88,75.91,75.728,75.788,2479800000.0
2008-05-19 10:30:00,75.822,75.956,75.781,75.885,2024420000.0
2008-05-19 11:00:00,75.868,75.956,75.825,75.915,2496340000.0
2008-05-19 11:30:00,75.945,76.009,75.904,75.964,2650930000.0
2008-05-19 12:00:00,75.985,76.02,75.914,75.991,2288150000.0
2008-05-19 12:30:00,75.996,76.044,75.969,76.001,2405180000.0
2008-05-19 13:00:00,76.019,76.021,75.906,75.919,2249510000.0
2008-05-19 13:30:00,75.934,75.993,75.902,75.992,2258410000.0
2008-05-19 14:00:00,75.982,76.065,75.945,75.945,2549760000.0
2008-05-19 14:30:00,75.944,76.054,75.897,75.915,2188560000.0
2008-05-19 15:00:00,75.936,75.982,75.87,75.929,2334330000.0
2008-05-19 15:30:00,75.933,76.024,75.905,75.95,2015680000.0
2008-05-19 16:00:00,75.985,76.165,75.969,76.153,2406190000.0
2008-05-19 16:30:00,76.16,76.204,76.079,76.127,1839470000.0
2008-05-19 17:00:00,76.13,76.269,76.088,76.229,2280330000.0
2008-05-19 17:30:00,76.259,76.299,76.165,76.191,2319120000.0
2008-05-19 18:00:00,76.214,76.287,76.176,76.235,2069880000.0
2008-05-19 18:30:00,76.236,76.261,76.023,76.041,2394010000.0
2008-05-19 19:00:00,76.063,76.173,76.017,76.116,1960930000.0
2008-05-19 19:30:00,76.148,76.155,75.993,76.001,2066620000.0
2008-05-19 20:00:00,76.041,76.103,75.894,75.903,2443430000.0
2008-05-19 20:30:00,75.917,76.024,75.896,75.968,2015740000.0
2008-05-19 21:00:00,75.981,76.006,75.928,75.967,2315540000.0
2008-05-19 21:30:00,75.998,76.0,75.843,75.95,2349470000.0
2008-05-19 22:00:00,75.984,76.018,75.939,75.948,2315610000.0
2008-05-19 22:30:00,75.986,75.999,75.912,75.95,2530790000.0
2008-05-19 23:00:00,75.989,75.999,75.938,75.943,2041280000.0
2008-05-19 23:30:00,75.967,76.009,75.91,75.934,2074130000.0
2008-05-20 00:00:00,75.946,76.001,75.908,75.979,2840660000.0
2008-05-20 00:30:00,75.986,76.087,75.968,76.068,2695190000.0
2008-05-20 01:00:00,76.104,76.121,76.05,76.118,2017390000.0
2008-05-20 01:30:00,76.097,76.186,76.082,76.115,2718580000.0
2008-05-20 02:00:00,76.127,76.137,76.031,76.121,2701170000.0
2008-05-20 02:30:00,76.166,76.221,76.071,76.097,2343120000.0
2008-05-20 03:00:00,76.11,76.17,76.058,76.141,2226280000.0
2008-05-20 03:30:00,76.173,76.173,76.028,76.056,2684550000.0
2008-05-20 04:00:00,76.075,76.082,75.987,76.047,1780000000.0
2008-05-20 04:30:00,76.056,76.058,75.93,75.954,1839860000.0
2008-05-20 05:00:00,75.961,76.008,75.943,75.966,1656540000.0
2008-05-20 05:30:00,75.997,76.024,75.916,75.966,1790240000.0
2008-05-20 06:00:00,75.993,76.056,75.951,75.967,1635390000.0
2008-05-20 06:30:00,75.964,76.014,75.922,75.968,2302680000.0
2008-05-20 07:00:00,76.007,76.01,75.78,75.787,2764380000.0
2008-05-20 07:30:00,75.836,75.879,75.764,75.836,1824480000.0
2008-05-20 08:00:00,75.844,75.908,75.77,75.811,2048710000.0
2008-05-20 08:30:00,75.818,75.822,75.685,75.732,2148930000.0
2008-05-20 09:00:00,75.759,75.842,75.686,75.81,2825570000.0
2008-05-20 09:30:00,75.827,75.842,75.714,75.755,2298830000.0
2008-05-20 10:00:00,75.776,75.803,75.702,75.732,2500570000.0
2008-05-20 10:30:00,75.756,75.859,75.737,75.771,1831950000.0
2008-05-20 11:00:00,75.797,75.92,75.778,75.911,2402750000.0
2008-05-20 11:30:00,75.904,75.992,75.854,75.919,2176740000.0
2008-05-20 12:00:00,75.945,76.134,75.848,76.102,2668270000.0
2008-05-20 12:30:00,76.115,76.132,76.016,76.056,2551880000.0
2008-05-20 13:00:00,76.073,76.143,76.031,76.072,2383310000.0
2008-05-20 13:30:00,76.096,76.182,76.083,76.16,2131590000.0
2008-05-20 14:00:00,76.199,76.244,76.118,76.16,2388730000.0
2008-05-20 14:30:00,76.155,76.19,75.772,75.851,2590220000.0
2008-05-20 15:00:00,75.859,75.903,75.754,75.854,2898910000.0
2008-05-20 15:30:00,75.858,75.89,75.741,75.792,2173980000.0
2008-05-20 16:00:00,75.774,76.031,75.688,75.968,2689590000.0
2008-05-20 16:30:00,75.976,75.993,75.811,75.934,2532430000.0
2008-05-20 17:00:00,75.946,75.963,75.772,75.868,2617900000.0
2008-05-20 17:30:00,75.899,75.902,75.758,75.851,2479120000.0
2008-05-20 18:00:00,75.861,75.991,75.786,75.974,2400190000.0
2008-05-20 18:30:00,75.974,75.986,75.882,75.921,2753950000.0
2008-05-20 19:00:00,75.922,76.012,75.893,75.966,2403750000.0
2008-05-20 19:30:00,75.982,75.982,75.828,75.841,2204520000.0
2008-05-20 20:00:00,75.873,75.942,75.802,75.804,2378060000.0
2008-05-20 20:30:00,75.834,75.888,75.799,75.803,2201500000.0
2008-05-20 21:00:00,75.824,75.885,75.77,75.821,2685850000.0
2008-05-20 21:30:00,75.875,75.875,75.752,75.808,2228950000.0
2008-05-20 22:00:00,75.844,75.885,75.805,75.86,1712080000.0
2008-05-20 22:30:00,75.875,75.907,75.807,75.866,1663130000.0
2008-05-20 23:00:00,75.893,75.893,75.802,75.848,1356280000.0
2008-05-20 23:30:00,75.883,75.89,75.82,75.847,1727920000.0
2008-05-21 00:00:00,75.872,75.93,75.841,75.929,1543700000.0
2008-05-21 00:30:00,75.927,75.93,75.803,75.828,1490910000.0
2008-05-21 01:00:00,75.883,75.883,75.757,75.792,1890990000.0
2008-05-21 01:30:00,75.817,75.852,75.774,75.832,1591990000.0
2008-05-21 02:00:00,75.848,75.848,75.649,75.651,2690520000.0
2008-05-21 02:30:00,75.68,75.773,75.646,75.707,2161590000.0
2008-05-21 03:00:00,75.743,75.762,75.559,75.642,2413950000.0
2008-05-21 03:30:00,75.659,75.672,75.494,75.557,2738950000.0
2008-05-21 04:00:00,75.563,75.572,75.478,75.529,2049390000.0
2008-05-21 04:30:00,75.554,75.644,75.528,75.57,2262430000.0
2008-05-21 05:00:00,75.59,75.622,75.556,75.576,1960410000.0
2008-05-21 05:30:00,75.595,75.659,75.515,75.57,2118930000.0
2008-05-21 06:00:00,75.536,75.674,75.536,75.648,1574180000.0
2008-05-21 06:30:00,75.651,75.651,75.569,75.598,2110740000.0
2008-05-21 07:00:00,75.63,75.662,75.578,75.646,2152450000.0
2008-05-21 07:30:00,75.663,75.724,75.593,75.713,1869400000.0
2008-05-21 08:00:00,75.73,75.758,75.674,75.734,1911430000.0
2008-05-21 08:30:00,75.753,75.763,75.676,75.739,2086260000.0
2008-05-21 09:00:00,75.743,75.796,75.605,75.605,2735640000.0
2008-05-21 09:30:00,75.616,75.744,75.6,75.719,2013420000.0
2008-05-21 10:00:00,75.769,75.913,75.666,75.913,2438470000.0
2008-05-21 10:30:00,75.893,75.976,75.866,75.945,1891990000.0
2008-05-21 11:00:00,75.971,76.056,75.94,75.993,2427590000.0
2008-05-21 11:30:00,76.007,76.095,75.987,76.038,2257750000.0
2008-05-21 12:00:00,76.035,76.035,75.825,75.831,2606160000.0
2008-05-21 12:30:00,75.845,75.928,75.711,75.893,2645440000.0
2008-05-21 13:00:00,75.918,76.042,75.832,75.866,2433310000.0
2008-05-21 13:30:00,75.894,76.042,75.853,76.042,2474020000.0
2008-05-21 14:00:00,76.049,76.161,75.99,76.121,2356560000.0
2008-05-21 14:30:00,76.152,76.159,75.995,76.061,2600890000.0
2008-05-21 15:00:00,76.09,76.231,76.055,76.179,2901460000.0
2008-05-21 15:30:00,76.215,76.222,76.043,76.043,2183240000.0
2008-05-21 16:00:00,76.063,76.182,76.001,76.146,2730520000.0
2008-05-21 16:30:00,76.148,76.148,75.926,76.01,2490100000.0
2008-05-21 17:00:00,76.022,76.081,75.937,76.072,2558110000.0
2008-05-21 17:30:00,76.072,76.088,75.998,76.041,2487650000.0
2008-05-21 18:00:00,76.064,76.107,76.005,76.04,2283330000.0
2008-05-21 18:30:00,76.085,76.163,76.047,76.108,2672350000.0
2008-05-21 19:00:00,76.144,76.144,76.035,76.092,2466310000.0
2008-05-21 19:30:00,76.106,76.162,76.082,76.154,2358940000.0
2008-05-21 20:00:00,76.161,76.217,75.906,75.971,2554210000.0
2008-05-21 20:30:00,75.971,76.025,75.859,75.922,2291140000.0
2008-05-21 21:00:00,75.937,75.938,75.813,75.846,2898980000.0
2008-05-21 21:30:00,75.891,75.909,75.78,75.83,2076040000.0
2008-05-21 22:00:00,75.869,75.889,75.789,75.858,2179680000.0
2008-05-21 22:30:00,75.898,75.901,75.825,75.857,2084320000.0
2008-05-21 23:00:00,75.901,75.901,75.796,75.814,1427380000.0
2008-05-21 23:30:00,75.862,75.891,75.8,75.815,1597260000.0
2008-05-22 00:00:00,75.852,75.88,75.778,75.821,1762810000.0
2008-05-22 00:30:00,75.837,75.867,75.789,75.796,1496790000.0
2008-05-22 01:00:00,75.826,75.84,75.759,75.801,2050350000.0
2008-05-22 01:30:00,75.821,75.826,75.726,75.739,1691910000.0
2008-05-22 02:00:00,75.764,75.764,75.621,75.734,2397530000.0
2008-05-22 02:30:00,75.754,75.764,75.649,75.695,2219800000.0
2008-05-22 03:00:00,75.7,75.795,75.682,75.764,2365210000.0
2008-05-22 03:30:00,75.751,75.751,75.664,75.669,2524150000.0
2008-05-22 04:00:00,75.71,75.822,75.667,75.74,2036070000.0
2008-05-22 04:30:00,75.763,75.798,75.663,75.681,2208450000.0
2008-05-22 05:00:00,75.709,75.744,75.518,75.69,2347540000.0
2008-05-22 05:30:00,75.696,75.8,75.647,75.746,2005970000.0
2008-05-22 06:00:00,75.763,75.831,75.717,75.818,1693510000.0
2008-05-22 06:30:00,75.835,75.88,75.741,75.839,2171120000.0
2008-05-22 07:00:00,75.871,75.893,75.774,75.797,2438460000.0
2008-05-22 07:30:00,75.806,75.828,75.75,75.789,1907090000.0
2008-05-22 08:00:00,75.812,75.913,75.763,75.887,2066920000.0
2008-05-22 08:30:00,75.869,75.892,75.725,75.861,2149210000.0
2008-05-22 09:00:00,75.908,75.922,75.769,75.769,2713810000.0
2008-05-22 09:30:00,75.817,75.95,75.736,75.89,2113570000.0
2008-05-22 10:00:00,75.919,76.045,75.854,75.975,2494930000.0
2008-05-22 10:30:00,76.009,76.049,75.905,75.949,1912100000.0
2008-05-22 11:00:00,75.974,75.995,75.845,75.845,2484610000.0
2008-05-22 11:30:00,75.888,76.05,75.831,75.934,2266730000.0
2008-05-22 12:00:00,75.941,76.052,75.896,75.992,2777310000.0
2008-05-22 12:30:00,76.025,76.092,75.94,76.031,2519530000.0
2008-05-22 13:00:00,76.031,76.105,75.977,76.033,2101400000.0
2008-05-22 13:30:00,76.039,76.073,75.887,75.989,2462510000.0
2008-05-22 14:00:00,76.033,76.062,75.919,75.965,2355240000.0
2008-05-22 14:30:00,75.982,76.23,75.98,76.147,2612660000.0
2008-05-22 15:00:00,76.156,76.308,76.115,76.201,2876920000.0
2008-05-22 15:30:00,76.205,76.406,76.176,76.341,2169970000.0
2008-05-22 16:00:00,76.333,76.509,76.318,76.437,2660330000.0
2008-05-22 16:30:00,76.468,76.49,76.361,76.376,2487660000.0
2008-05-22 17:00:00,76.417,76.485,76.349,76.41,2588810000.0
2008-05-22 17:30:00,76.424,76.456,76.342,76.412,2497950000.0
2008-05-22 18:00:00,76.435,76.45,76.348,76.41,2320720000.0
2008-05-22 18:30:00,76.464,76.493,76.39,76.431,2705550000.0
2008-05-22 19:00:00,76.456,76.468,76.364,76.408,2449020000.0
2008-05-22 19:30:00,76.413,76.525,76.356,76.495,2278660000.0
2008-05-22 20:00:00,76.514,76.697,76.482,76.628,2494500000.0
2008-05-22 20:30:00,76.654,76.7,76.61,76.659,2223210000.0
2008-05-22 21:00:00,76.674,76.674,76.548,76.557,2581570000.0
2008-05-22 21:30:00,76.581,76.61,76.517,76.532,1991450000.0
2008-05-22 22:00:00,76.569,76.569,76.446,76.447,2278780000.0
2008-05-22 22:30:00,76.485,76.503,76.416,76.417,1922010000.0
2008-05-22 23:00:00,76.444,76.52,76.43,76.438,1324780000.0
2008-05-22 23:30:00,76.475,76.52,76.435,76.487,1585010000.0
2008-05-23 00:00:00,76.514,76.514,76.395,76.407,1423790000.0
2008-05-23 00:30:00,76.424,76.47,76.397,76.438,1214500000.0
2008-05-23 01:00:00,76.469,76.499,76.371,76.477,1724870000.0
2008-05-23 01:30:00,76.502,76.502,76.386,76.431,1432650000.0
2008-05-23 02:00:00,76.451,76.584,76.325,76.538,2803170000.0
2008-05-23 02:30:00,76.57,76.615,76.521,76.536,2197790000.0
2008-05-23 03:00:00,76.564,76.646,76.555,76.59,2213180000.0
2008-05-23 03:30:00,76.583,76.59,76.51,76.53,2601140000.0
2008-05-23 04:00:00,76.567,76.575,76.508,76.573,1644030000.0
2008-05-23 04:30:00,76.576,76.595,76.509,76.519,1980030000.0
2008-05-23 05:00:00,76.534,76.543,76.426,76.473,2072100000.0
2008-05-23 05:30:00,76.48,76.482,76.355,76.386,1740390000.0
2008-05-23 06:00:00,76.405,76.441,76.376,76.438,1695720000.0
2008-05-23 06:30:00,76.454,76.458,76.384,76.419,1947170000.0
2008-05-23 07:00:00,76.421,76.479,76.395,76.427,2145440000.0
2008-05-23 07:30:00,76.439,76.466,76.375,76.419,1900880000.0
2008-05-23 08:00:00,76.44,76.524,76.402,76.519,2041340000.0
2008-05-23 08:30:00,76.524,76.524,76.367,76.429,2141550000.0
2008-05-23 09:00:00,76.448,76.529,76.388,76.397,2820140000.0
2008-05-23 09:30:00,76.419,76.428,76.266,76.304,2338020000.0
2008-05-23 10:00:00,76.334,76.359,76.222,76.313,2535000000.0
2008-05-23 10:30:00,76.333,76.363,76.261,76.322,1869310000.0
2008-05-23 11:00:00,76.334,76.422,76.274,76.282,2238560000.0
2008-05-23 11:30:00,76.318,76.319,76.017,76.143,2208090000.0
2008-05-23 12:00:00,76.151,76.156,76.05,76.123,2595570000.0
2008-05-23 12:30:00,76.156,76.156,75.981,76.042,2567560000.0
2008-05-23 13:00:00,76.066,76.196,76.037,76.156,2406220000.0
2008-05-23 13:30:00,76.183,76.193,76.106,76.138,2316180000.0
2008-05-23 14:00:00,76.144,76.145,76.027,76.058,2331670000.0
2008-05-23 14:30:00,76.085,76.085,75.969,76.047,2580580000.0
2008-05-23 15:00:00,76.038,76.097,75.955,76.078,2917290000.0
2008-05-23 15:30:00,76.069,76.109,75.916,75.998,2185620000.0
2008-05-23 16:00:00,76.019,76.185,75.98,76.035,2701410000.0
2008-05-23 16:30:00,76.034,76.071,75.957,76.054,2444050000.0
2008-05-23 17:00:00,76.061,76.069,75.875,75.913,2603170000.0
2008-05-23 17:30:00,75.922,75.977,75.844,75.919,2472180000.0
2008-05-23 18:00:00,75.957,75.993,75.808,75.872,2267840000.0
2008-05-23 18:30:00,75.905,75.907,75.797,75.797,2825490000.0
2008-05-23 19:00:00,75.83,75.953,75.792,75.923,2406340000.0
2008-05-23 19:30:00,75.924,76.0,75.894,75.927,2122190000.0
2008-05-23 20:00:00,75.964,76.018,75.882,75.98,2440920000.0
2008-05-23 20:30:00,76.014,76.022,75.94,75.968,2052640000.0
2008-05-23 21:00:00,75.983,75.983,75.899,75.973,2332890000.0
2008-05-23 21:30:00,76.009,76.011,75.946,75.966,1675740000.0
2008-05-23 22:00:00,76.003,76.036,75.977,76.019,1915750000.0
2008-05-23 22:30:00,76.027,76.054,75.979,76.045,1411470000.0
2008-05-26 02:00:00,75.893,75.924,75.854,75.896,1880240000.0
2008-05-26 02:30:00,75.916,75.939,75.853,75.862,2195440000.0
2008-05-26 03:00:00,75.888,75.947,75.868,75.938,1962990000.0
2008-05-26 03:30:00,75.95,75.95,75.833,75.857,2143410000.0
2008-05-26 04:00:00,75.884,75.908,75.837,75.876,2106590000.0
2008-05-26 04:30:00,75.892,75.922,75.853,75.886,1613670000.0
2008-05-26 05:00:00,75.926,75.928,75.852,75.866,1996390000.0
2008-05-26 05:30:00,75.891,75.929,75.874,75.9,2313650000.0
2008-05-26 06:00:00,75.919,75.957,75.892,75.927,2187720000.0
2008-05-26 06:30:00,75.94,75.963,75.899,75.935,2929210000.0
2008-05-26 07:00:00,75.952,75.952,75.88,75.925,2183730000.0
2008-05-26 07:30:00,75.949,75.959,75.876,75.924,2423040000.0
2008-05-26 08:00:00,75.915,75.924,75.864,75.878,2232620000.0
2008-05-26 08:30:00,75.901,75.932,75.866,75.911,2456030000.0
2008-05-26 09:00:00,75.919,75.955,75.886,75.912,2760260000.0
2008-05-26 09:30:00,75.941,75.977,75.909,75.933,2244190000.0
2008-05-26 10:00:00,75.969,76.041,75.939,76.012,2360460000.0
2008-05-26 10:30:00,76.036,76.036,75.966,75.978,2597900000.0
2008-05-26 11:00:00,75.992,75.994,75.823,75.868,2439460000.0
2008-05-26 11:30:00,75.88,75.92,75.844,75.882,2594210000.0
2008-05-26 12:00:00,75.898,75.946,75.858,75.901,2108330000.0
2008-05-26 12:30:00,75.92,75.924,75.845,75.853,2933480000.0
2008-05-26 13:00:00,75.879,75.917,75.814,75.887,2593590000.0
2008-05-26 13:30:00,75.912,75.968,75.865,75.926,2382740000.0
2008-05-26 14:00:00,75.964,75.965,75.872,75.92,2446150000.0
2008-05-26 14:30:00,75.918,75.923,75.854,75.914,2355530000.0
2008-05-26 15:00:00,75.939,75.972,75.891,75.907,2648910000.0
2008-05-26 15:30:00,75.93,75.952,75.88,75.912,2708380000.0
2008-05-26 16:00:00,75.928,75.949,75.886,75.893,2161790000.0
2008-05-26 16:30:00,75.913,75.952,75.891,75.94,2309720000.0
2008-05-26 17:00:00,75.941,75.957,75.892,75.928,1841550000.0
2008-05-26 17:30:00,75.942,75.957,75.879,75.885,2582380000.0
2008-05-26 18:00:00,75.906,75.951,75.88,75.908,2096820000.0
2008-05-26 18:30:00,75.921,75.95,75.869,75.914,2734450000.0
2008-05-26 19:00:00,75.94,75.982,75.883,75.958,1983430000.0
2008-05-26 19:30:00,75.935,75.945,75.852,75.892,1888910000.0
2008-05-26 20:00:00,75.917,75.917,75.854,75.877,1713970000.0
2008-05-26 20:30:00,75.886,75.887,75.821,75.845,2585650000.0
2008-05-26 21:00:00,75.875,75.885,75.815,75.853,2199190000.0
2008-05-26 21:30:00,75.882,75.893,75.845,75.878,1550940000.0
2008-05-26 22:00:00,75.875,75.882,75.795,75.816,1912120000.0
2008-05-26 22:30:00,75.842,75.919,75.806,75.858,2154140000.0
2008-05-26 23:00:00,75.895,75.897,75.815,75.854,2077780000.0
2008-05-26 23:30:00,75.887,75.893,75.828,75.868,1862450000.0
2008-05-27 00:00:00,75.895,75.926,75.852,75.884,2558240000.0
2008-05-27 00:30:00,75.888,75.893,75.836,75.858,2200130000.0
2008-05-27 01:00:00,75.866,75.928,75.842,75.888,2266970000.0
2008-05-27 01:30:00,75.912,75.927,75.842,75.88,2713070000.0
2008-05-27 02:00:00,75.907,75.926,75.85,75.875,2228450000.0
2008-05-27 02:30:00,75.896,75.9,75.758,75.824,2472920000.0
2008-05-27 03:00:00,75.852,75.852,75.698,75.779,2317380000.0
2008-05-27 03:30:00,75.806,75.806,75.699,75.758,2387040000.0
2008-05-27 04:00:00,75.714,75.861,75.712,75.847,2464040000.0
2008-05-27 04:30:00,75.862,75.889,75.804,75.847,2519850000.0
2008-05-27 05:00:00,75.871,75.887,75.834,75.847,2454900000.0
2008-05-27 05:30:00,75.879,75.879,75.822,75.847,1919710000.0
2008-05-27 06:00:00,75.843,75.875,75.832,75.858,2080370000.0
2008-05-27 06:30:00,75.867,75.93,75.84,75.927,1671080000.0
2008-05-27 07:00:00,75.944,75.974,75.893,75.946,1540270000.0
2008-05-27 07:30:00,75.934,76.113,75.912,76.077,2335500000.0
2008-05-27 08:00:00,76.073,76.257,76.054,76.206,2199010000.0
2008-05-27 08:30:00,76.203,76.304,76.187,76.247,2036540000.0
2008-05-27 09:00:00,76.267,76.27,76.153,76.222,2370300000.0
2008-05-27 09:30:00,76.235,76.24,76.135,76.149,2484720000.0
2008-05-27 10:00:00,76.161,76.193,76.084,76.127,2612980000.0
2008-05-27 10:30:00,76.156,76.168,76.078,76.132,1994710000.0
2008-05-27 11:00:00,76.142,76.215,76.132,76.167,1737430000.0
2008-05-27 11:30:00,76.183,76.264,76.137,76.264,2276830000.0
2008-05-27 12:00:00,76.259,76.269,76.162,76.233,2151500000.0
2008-05-27 12:30:00,76.237,76.272,76.095,76.122,2077520000.0
2008-05-27 13:00:00,76.143,76.186,76.107,76.137,2350460000.0
2008-05-27 13:30:00,76.162,76.179,76.081,76.121,2253110000.0
2008-05-27 14:00:00,76.138,76.196,76.091,76.196,1845870000.0
2008-05-27 14:30:00,76.179,76.302,76.162,76.302,1111390000.0
2008-05-27 15:00:00,76.287,76.444,76.2,76.356,1410790000.0
2008-05-27 15:30:00,76.38,76.426,76.347,76.38,1567640000.0
2008-05-27 16:00:00,76.389,76.479,76.301,76.325,1450690000.0
2008-05-27 16:30:00,76.353,76.381,76.274,76.353,1623140000.0
2008-05-27 17:00:00,76.348,76.388,76.225,76.25,1313020000.0
2008-05-27 17:30:00,76.265,76.297,76.208,76.258,1129410000.0
2008-05-27 18:00:00,76.279,76.305,76.22,76.277,1462310000.0
2008-05-27 18:30:00,76.306,76.321,76.241,76.277,1244960000.0
2008-05-27 19:00:00,76.274,76.29,76.224,76.271,810660000.0
2008-05-27 19:30:00,76.274,76.304,76.241,76.295,1064350000.0
2008-05-27 20:00:00,76.301,76.369,76.252,76.323,1628060000.0
2008-05-27 20:30:00,76.334,76.46,76.314,76.434,2145140000.0
2008-05-27 21:00:00,76.453,76.453,76.374,76.407,3022190000.0
2008-05-27 21:30:00,76.414,76.454,76.374,76.4,1867390000.0
2008-05-27 22:00:00,76.414,76.461,76.376,76.397,1974510000.0
2008-05-27 22:30:00,76.421,76.427,76.353,76.377,1484050000.0
2008-05-27 23:00:00,76.398,76.43,76.374,76.407,1341490000.0
2008-05-27 23:30:00,76.459,76.539,76.372,76.407,1480030000.0
2008-05-28 00:00:00,76.419,76.419,76.321,76.322,1759970000.0
2008-05-28 00:30:00,76.353,76.386,76.315,76.344,1484350000.0
2008-05-28 01:00:00,76.361,76.37,76.302,76.326,1899080000.0
2008-05-28 01:30:00,76.355,76.409,76.29,76.37,2121690000.0
2008-05-28 02:00:00,76.358,76.416,76.321,76.347,1740630000.0
2008-05-28 02:30:00,76.376,76.526,76.36,76.39,2495050000.0
2008-05-28 03:00:00,76.416,76.48,76.368,76.405,2409270000.0
2008-05-28 03:30:00,76.405,76.405,76.307,76.337,2812810000.0
2008-05-28 04:00:00,76.353,76.416,76.302,76.372,2365620000.0
2008-05-28 04:30:00,76.386,76.388,76.31,76.336,2523060000.0
2008-05-28 05:00:00,76.336,76.368,76.299,76.3,2508930000.0
2008-05-28 05:30:00,76.337,76.363,76.268,76.332,2413890000.0
2008-05-28 06:00:00,76.333,76.333,76.236,76.301,2491810000.0
2008-05-28 06:30:00,76.305,76.306,76.179,76.198,1845870000.0
2008-05-28 07:00:00,76.22,76.261,76.175,76.228,1634980000.0
2008-05-28 07:30:00,76.249,76.333,76.216,76.271,2359090000.0
2008-05-28 08:00:00,76.305,76.332,76.246,76.303,2227700000.0
2008-05-28 08:30:00,76.305,76.379,76.282,76.363,2010860000.0
2008-05-28 09:00:00,76.374,76.374,76.269,76.278,2430160000.0
2008-05-28 09:30:00,76.351,76.351,76.247,76.301,2430910000.0
2008-05-28 10:00:00,76.321,76.547,76.282,76.461,2562180000.0
2008-05-28 10:30:00,76.479,76.523,76.433,76.459,1962600000.0
2008-05-28 11:00:00,76.488,76.67,76.459,76.67,1710280000.0
2008-05-28 11:30:00,76.646,76.77,76.638,76.689,2300130000.0
2008-05-28 12:00:00,76.683,76.76,76.658,76.668,2097620000.0
2008-05-28 12:30:00,76.685,76.792,76.658,76.722,2138760000.0
2008-05-28 13:00:00,76.737,76.857,76.703,76.842,2465670000.0
2008-05-28 13:30:00,76.846,76.865,76.786,76.812,2278500000.0
2008-05-28 14:00:00,76.814,76.86,76.732,76.773,1841750000.0
2008-05-28 14:30:00,76.794,77.082,76.794,76.967,1187700000.0
2008-05-28 15:00:00,76.967,76.973,76.782,76.812,1435170000.0
2008-05-28 15:30:00,76.834,76.839,76.723,76.796,1546060000.0
2008-05-28 16:00:00,76.834,76.834,76.544,76.615,1402620000.0
2008-05-28 16:30:00,76.597,76.767,76.597,76.714,1605450000.0
2008-05-28 17:00:00,76.725,76.787,76.601,76.642,1314090000.0
2008-05-28 17:30:00,76.647,76.714,76.623,76.645,1124350000.0
2008-05-28 18:00:00,76.651,76.658,76.506,76.64,1424120000.0
2008-05-28 18:30:00,76.627,76.642,76.534,76.567,1283330000.0
2008-05-28 19:00:00,76.565,76.721,76.543,76.721,1087280000.0
2008-05-28 19:30:00,76.7,76.714,76.559,76.64,1260390000.0
2008-05-28 20:00:00,76.621,76.685,76.518,76.551,1797140000.0
2008-05-28 20:30:00,76.574,76.672,76.542,76.64,2119720000.0
2008-05-28 21:00:00,76.646,76.673,76.57,76.637,2979820000.0
2008-05-28 21:30:00,76.682,76.691,76.584,76.687,2109870000.0
2008-05-28 22:00:00,76.7,76.714,76.64,76.69,1836540000.0
2008-05-28 22:30:00,76.703,76.733,76.671,76.693,1405060000.0
2008-05-28 23:00:00,76.704,76.71,76.617,76.644,1547950000.0
2008-05-28 23:30:00,76.667,76.699,76.641,76.679,1134610000.0
2008-05-29 00:00:00,76.701,76.704,76.636,76.692,1610460000.0
2008-05-29 00:30:00,76.704,76.704,76.634,76.638,1438060000.0
2008-05-29 01:00:00,76.654,76.713,76.642,76.688,1683780000.0
2008-05-29 01:30:00,76.716,76.734,76.659,76.695,1949570000.0
2008-05-29 02:00:00,76.721,76.814,76.705,76.761,2054820000.0
2008-05-29 02:30:00,76.786,76.862,76.764,76.853,2580790000.0
2008-05-29 03:00:00,76.901,76.901,76.78,76.78,2368420000.0
2008-05-29 03:30:00,76.791,76.951,76.777,76.899,2663480000.0
2008-05-29 04:00:00,76.918,76.942,76.869,76.919,2449250000.0
2008-05-29 04:30:00,76.944,76.953,76.88,76.912,2369670000.0
2008-05-29 05:00:00,76.922,76.93,76.816,76.871,2373970000.0
2008-05-29 05:30:00,76.867,76.902,76.8,76.83,2339270000.0
2008-05-29 06:00:00,76.861,76.904,76.817,76.851,2664180000.0
2008-05-29 06:30:00,76.884,76.893,76.824,76.86,1980430000.0
2008-05-29 07:00:00,76.872,76.872,76.805,76.849,1699450000.0
2008-05-29 07:30:00,76.869,76.95,76.805,76.92,2381420000.0
2008-05-29 08:00:00,76.924,76.929,76.773,76.853,2220070000.0
2008-05-29 08:30:00,76.875,76.917,76.815,76.888,2039460000.0
2008-05-29 09:00:00,76.932,76.933,76.804,76.812,2423210000.0
2008-05-29 09:30:00,76.828,76.869,76.763,76.792,2478040000.0
2008-05-29 10:00:00,76.819,76.932,76.711,76.863,2567450000.0
2008-05-29 10:30:00,76.856,76.907,76.809,76.894,1975930000.0
2008-05-29 11:00:00,76.909,76.926,76.846,76.875,1687120000.0
2008-05-29 11:30:00,76.882,76.882,76.754,76.754,2277080000.0
2008-05-29 12:00:00,76.764,76.854,76.747,76.773,2185640000.0
2008-05-29 12:30:00,76.785,76.831,76.771,76.79,2051330000.0
2008-05-29 13:00:00,76.799,76.86,76.782,76.791,2387400000.0
2008-05-29 13:30:00,76.818,76.987,76.794,76.976,2225240000.0
2008-05-29 14:00:00,77.007,77.007,76.862,76.911,1848360000.0
2008-05-29 14:30:00,76.907,76.986,76.764,76.946,1211990000.0
2008-05-29 15:00:00,76.97,76.992,76.852,76.924,1418610000.0
2008-05-29 15:30:00,76.923,76.979,76.858,76.953,1594240000.0
2008-05-29 16:00:00,76.969,77.071,76.895,77.002,1405870000.0
2008-05-29 16:30:00,76.974,77.133,76.901,77.068,1643040000.0
2008-05-29 17:00:00,77.085,77.162,77.021,77.137,1328810000.0
2008-05-29 17:30:00,77.153,77.159,77.085,77.155,1130440000.0
2008-05-29 18:00:00,77.166,77.2,77.108,77.169,1493080000.0
2008-05-29 18:30:00,77.171,77.226,77.151,77.176,1283560000.0
2008-05-29 19:00:00,77.214,77.367,77.194,77.254,1128920000.0
2008-05-29 19:30:00,77.269,77.303,77.217,77.254,1277050000.0
2008-05-29 20:00:00,77.253,77.293,77.172,77.226,1818090000.0
2008-05-29 20:30:00,77.242,77.242,77.081,77.104,2221170000.0
2008-05-29 21:00:00,77.132,77.16,77.059,77.082,2794350000.0
2008-05-29 21:30:00,77.119,77.144,77.085,77.136,2156690000.0
2008-05-29 22:00:00,77.156,77.213,77.118,77.213,1820860000.0
2008-05-29 22:30:00,77.233,77.233,77.127,77.149,1688170000.0
2008-05-29 23:00:00,77.18,77.221,77.12,77.189,1648400000.0
2008-05-29 23:30:00,77.203,77.215,77.141,77.191,1363000000.0
2008-05-30 00:00:00,77.21,77.219,77.137,77.139,1598840000.0
2008-05-30 00:30:00,77.158,77.17,77.127,77.13,1368220000.0
2008-05-30 01:00:00,77.152,77.2,77.131,77.162,1592070000.0
2008-05-30 01:30:00,77.183,77.215,77.129,77.142,2041670000.0
2008-05-30 02:00:00,77.152,77.237,77.099,77.235,2152200000.0
2008-05-30 02:30:00,77.264,77.331,77.245,77.268,2529400000.0
2008-05-30 03:00:00,77.284,77.344,77.262,77.28,1949290000.0
2008-05-30 03:30:00,77.292,77.345,77.252,77.304,2727630000.0
2008-05-30 04:00:00,77.312,77.312,77.203,77.246,2519270000.0
2008-05-30 04:30:00,77.256,77.288,77.166,77.264,2650540000.0
2008-05-30 05:00:00,77.276,77.276,77.177,77.205,2648470000.0
2008-05-30 05:30:00,77.215,77.249,77.19,77.191,2285230000.0
2008-05-30 06:00:00,77.204,77.206,77.148,77.174,2475570000.0
2008-05-30 06:30:00,77.188,77.205,77.144,77.166,1757100000.0
2008-05-30 07:00:00,77.183,77.183,77.065,77.098,1615540000.0
2008-05-30 07:30:00,77.135,77.18,77.083,77.16,2327720000.0
2008-05-30 08:00:00,77.169,77.189,77.07,77.113,2198740000.0
2008-05-30 08:30:00,77.103,77.142,76.981,77.073,2018760000.0
2008-05-30 09:00:00,77.073,77.099,76.985,77.055,2423880000.0
2008-05-30 09:30:00,77.056,77.134,77.002,77.043,2448800000.0
2008-05-30 10:00:00,77.062,77.144,77.014,77.081,2574490000.0
2008-05-30 10:30:00,77.096,77.137,77.05,77.114,1987000000.0
2008-05-30 11:00:00,77.114,77.132,77.028,77.103,1675660000.0
2008-05-30 11:30:00,77.105,77.181,77.054,77.094,2313960000.0
2008-05-30 12:00:00,77.126,77.141,77.059,77.094,2177110000.0
2008-05-30 12:30:00,77.114,77.201,77.076,77.187,1987000000.0
2008-05-30 13:00:00,77.205,77.262,77.171,77.191,2225510000.0
2008-05-30 13:30:00,77.203,77.207,77.162,77.179,2135550000.0
2008-05-30 14:00:00,77.204,77.282,77.164,77.249,1861860000.0
2008-05-30 14:30:00,77.265,77.362,77.21,77.292,1193940000.0
2008-05-30 15:00:00,77.292,77.337,77.252,77.317,1357870000.0
2008-05-30 15:30:00,77.314,77.398,77.26,77.274,1544970000.0
2008-05-30 16:00:00,77.305,77.372,77.187,77.349,1397210000.0
2008-05-30 16:30:00,77.345,77.465,77.268,77.36,1623330000.0
2008-05-30 17:00:00,77.363,77.401,77.275,77.278,1331940000.0
2008-05-30 17:30:00,77.294,77.348,77.267,77.3,1107350000.0
2008-05-30 18:00:00,77.313,77.331,77.234,77.315,1461590000.0
2008-05-30 18:30:00,77.33,77.382,77.31,77.359,1287030000.0
2008-05-30 19:00:00,77.377,77.384,77.282,77.294,1053520000.0
2008-05-30 19:30:00,77.298,77.439,77.282,77.439,1297070000.0
2008-05-30 20:00:00,77.43,77.436,77.326,77.326,1824450000.0
2008-05-30 20:30:00,77.354,77.424,77.321,77.409,2207140000.0
2008-05-30 21:00:00,77.413,77.432,77.319,77.357,2683990000.0
2008-05-30 21:30:00,77.375,77.39,77.329,77.366,1872740000.0
2008-05-30 22:00:00,77.386,77.524,77.368,77.442,1695610000.0
2008-05-30 22:30:00,77.464,77.482,77.386,77.409,1420490000.0
2008-06-02 02:00:00,77.279,77.356,77.254,77.332,2306480000.0
2008-06-02 02:30:00,77.355,77.356,77.215,77.239,2153260000.0
2008-06-02 03:00:00,77.25,77.343,77.216,77.324,2100220000.0
2008-06-02 03:30:00,77.337,77.393,77.302,77.345,2268470000.0
2008-06-02 04:00:00,77.349,77.361,77.275,77.299,2011720000.0
2008-06-02 04:30:00,77.297,77.31,77.251,77.282,1742190000.0
2008-06-02 05:00:00,77.315,77.315,77.259,77.273,1626650000.0
2008-06-02 05:30:00,77.276,77.333,77.269,77.278,1995870000.0
2008-06-02 06:00:00,77.302,77.324,77.241,77.276,2273610000.0
2008-06-02 06:30:00,77.308,77.319,77.237,77.265,2974540000.0
2008-06-02 07:00:00,77.272,77.296,77.24,77.255,2190940000.0
2008-06-02 07:30:00,77.286,77.336,77.25,77.284,1668820000.0
2008-06-02 08:00:00,77.309,77.331,77.188,77.213,1242150000.0
2008-06-02 08:30:00,77.242,77.274,77.155,77.206,1062890000.0
2008-06-02 09:00:00,77.211,77.217,77.032,77.041,1261150000.0
2008-06-02 09:30:00,77.039,77.076,76.951,77.026,1459600000.0
2008-06-02 10:00:00,77.043,77.056,76.807,76.832,1108670000.0
2008-06-02 10:30:00,76.828,76.861,76.737,76.795,1344260000.0
2008-06-02 11:00:00,76.806,76.926,76.785,76.91,1582160000.0
2008-06-02 11:30:00,76.918,76.92,76.783,76.81,1348620000.0
2008-06-02 12:00:00,76.813,76.907,76.763,76.9,1557700000.0
2008-06-02 12:30:00,76.909,76.983,76.863,76.868,1414700000.0
2008-06-02 13:00:00,76.864,76.899,76.775,76.782,1161810000.0
2008-06-02 13:30:00,76.788,76.828,76.744,76.767,1848470000.0
2008-06-02 14:00:00,76.791,76.791,76.695,76.716,2207850000.0
2008-06-02 14:30:00,76.714,76.746,76.632,76.712,2433110000.0
2008-06-02 15:00:00,76.725,76.768,76.664,76.72,2088350000.0
2008-06-02 15:30:00,76.747,76.75,76.523,76.523,2191760000.0
2008-06-02 16:00:00,76.606,76.73,76.512,76.53,2286940000.0
2008-06-02 16:30:00,76.537,76.652,76.485,76.59,1722510000.0
2008-06-02 17:00:00,76.589,76.603,76.504,76.565,1984260000.0
2008-06-02 17:30:00,76.562,76.562,76.425,76.538,2583350000.0
2008-06-02 18:00:00,76.534,76.607,76.499,76.564,2428850000.0
2008-06-02 18:30:00,76.567,76.567,76.273,76.456,2414720000.0
2008-06-02 19:00:00,76.456,76.52,76.387,76.468,2017900000.0
2008-06-02 19:30:00,76.483,76.5,76.424,76.474,2201270000.0
2008-06-02 20:00:00,76.499,76.601,76.462,76.58,2342060000.0
2008-06-02 20:30:00,76.603,76.621,76.503,76.567,1688790000.0
2008-06-02 21:00:00,76.567,76.595,76.519,76.593,1989550000.0
2008-06-02 21:30:00,76.626,76.693,76.574,76.647,2642960000.0
2008-06-02 22:00:00,76.664,76.685,76.597,76.597,2451270000.0
2008-06-02 22:30:00,76.621,76.641,76.526,76.538,2855740000.0
2008-06-02 23:00:00,76.564,76.617,76.532,76.608,2597990000.0
2008-06-02 23:30:00,76.637,76.637,76.537,76.574,2375460000.0
2008-06-03 00:00:00,76.602,76.637,76.565,76.599,2776940000.0
2008-06-03 00:30:00,76.628,76.63,76.572,76.578,2295190000.0
2008-06-03 01:00:00,76.611,76.643,76.556,76.569,2452190000.0
2008-06-03 01:30:00,76.594,76.597,76.408,76.464,2199850000.0
2008-06-03 02:00:00,76.484,76.521,76.423,76.438,2242920000.0
2008-06-03 02:30:00,76.464,76.54,76.422,76.53,2303510000.0
2008-06-03 03:00:00,76.562,76.633,76.518,76.619,2870480000.0
2008-06-03 03:30:00,76.656,76.778,76.612,76.715,2408250000.0
2008-06-03 04:00:00,76.732,76.739,76.649,76.688,2418780000.0
2008-06-03 04:30:00,76.727,76.745,76.689,76.745,2396210000.0
2008-06-03 05:00:00,76.752,76.752,76.684,76.69,2205540000.0
2008-06-03 05:30:00,76.722,76.739,76.656,76.686,2893760000.0
2008-06-03 06:00:00,76.624,76.68,76.487,76.535,2501980000.0
2008-06-03 06:30:00,76.565,76.58,76.381,76.432,2616770000.0
2008-06-03 07:00:00,76.442,76.469,76.346,76.384,2247730000.0
2008-06-03 07:30:00,76.382,76.451,76.313,76.416,1897510000.0
2008-06-03 08:00:00,76.424,76.455,76.301,76.313,1973190000.0
2008-06-03 08:30:00,76.294,76.331,76.205,76.251,2403670000.0
2008-06-03 09:00:00,76.264,76.383,76.21,76.355,2086500000.0
2008-06-03 09:30:00,76.353,76.453,76.314,76.428,2391490000.0
2008-06-03 10:00:00,76.436,76.453,76.335,76.363,2274700000.0
2008-06-03 10:30:00,76.381,76.42,76.248,76.349,2574960000.0
2008-06-03 11:00:00,76.364,76.544,76.344,76.491,2648800000.0
2008-06-03 11:30:00,76.512,76.642,76.489,76.619,2410190000.0
2008-06-03 12:00:00,76.648,76.694,76.551,76.565,2060550000.0
2008-06-03 12:30:00,76.584,76.584,76.464,76.521,1543950000.0
2008-06-03 13:00:00,76.511,76.68,76.503,76.662,2480080000.0
2008-06-03 13:30:00,76.662,76.832,76.614,76.832,2083250000.0
2008-06-03 14:00:00,76.843,76.921,76.774,76.9,2294980000.0
2008-06-03 14:30:00,76.895,76.903,76.811,76.874,2107910000.0
2008-06-03 15:00:00,76.894,77.417,76.879,77.181,2388630000.0
2008-06-03 15:30:00,77.188,77.298,77.106,77.185,1923010000.0
2008-06-03 16:00:00,77.213,77.351,77.087,77.127,1935250000.0
2008-06-03 16:30:00,77.135,77.182,77.056,77.154,2414940000.0
2008-06-03 17:00:00,77.164,77.229,77.123,77.177,2054000000.0
2008-06-03 17:30:00,77.197,77.197,77.103,77.17,2303380000.0
2008-06-03 18:00:00,77.192,77.192,77.096,77.159,2264580000.0
2008-06-03 18:30:00,77.152,77.162,77.084,77.101,1950110000.0
2008-06-03 19:00:00,77.115,77.144,76.998,77.01,2230220000.0
2008-06-03 19:30:00,77.032,77.032,76.926,76.975,2177740000.0
2008-06-03 20:00:00,76.971,77.024,76.871,76.885,2753360000.0
2008-06-03 20:30:00,76.902,76.952,76.854,76.927,2484710000.0
2008-06-03 21:00:00,76.93,77.083,76.881,77.039,2759410000.0
2008-06-03 21:30:00,77.068,77.175,77.043,77.067,2247250000.0
2008-06-03 22:00:00,77.103,77.12,77.055,77.08,1896320000.0
2008-06-03 22:30:00,77.068,77.084,77.035,77.047,1599520000.0
2008-06-03 23:00:00,77.072,77.097,77.021,77.066,1196670000.0
2008-06-03 23:30:00,77.067,77.109,77.033,77.059,1286630000.0
2008-06-04 00:00:00,77.093,77.141,77.03,77.109,1741110000.0
2008-06-04 00:30:00,77.128,77.133,77.038,77.058,1747880000.0
2008-06-04 01:00:00,77.094,77.094,77.0,77.028,1553790000.0
2008-06-04 01:30:00,77.044,77.044,76.91,76.92,1806080000.0
2008-06-04 02:00:00,76.941,76.995,76.912,76.978,2282250000.0
2008-06-04 02:30:00,76.993,77.093,76.969,77.06,2592340000.0
2008-06-04 03:00:00,77.085,77.137,77.031,77.074,2863620000.0
2008-06-04 03:30:00,77.072,77.106,77.006,77.058,2346910000.0
2008-06-04 04:00:00,77.076,77.078,77.017,77.048,2471740000.0
2008-06-04 04:30:00,77.068,77.068,76.972,77.029,2562590000.0
2008-06-04 05:00:00,77.047,77.056,76.962,77.042,2284260000.0
2008-06-04 05:30:00,77.063,77.102,77.001,77.078,2627640000.0
2008-06-04 06:00:00,77.056,77.064,77.012,77.042,476120000.0
2008-06-04 06:30:00,77.05,77.055,76.99,77.025,2118320000.0
2008-06-04 07:00:00,77.043,77.093,77.003,77.085,2162380000.0
2008-06-04 07:30:00,77.09,77.09,76.988,77.029,1846270000.0
2008-06-04 08:00:00,77.061,77.107,76.955,76.992,1993750000.0
2008-06-04 08:30:00,77.019,77.05,76.957,76.988,2371000000.0
2008-06-04 09:00:00,76.986,76.986,76.836,76.863,2069590000.0
2008-06-04 09:30:00,76.886,76.893,76.682,76.732,2366400000.0
2008-06-04 10:00:00,76.755,76.769,76.559,76.648,2239870000.0
2008-06-04 10:30:00,76.649,76.759,76.616,76.703,2530920000.0
2008-06-04 11:00:00,76.704,76.818,76.667,76.707,2642540000.0
2008-06-04 11:30:00,76.712,76.76,76.613,76.623,2319790000.0
2008-06-04 12:00:00,76.641,76.695,76.59,76.647,2033260000.0
2008-06-04 12:30:00,76.667,76.672,76.587,76.621,1685780000.0
2008-06-04 13:00:00,76.641,76.743,76.591,76.721,2529550000.0
2008-06-04 13:30:00,76.731,76.853,76.666,76.781,2064250000.0
2008-06-04 14:00:00,76.78,76.932,76.676,76.845,2289260000.0
2008-06-04 14:30:00,76.857,76.907,76.73,76.773,2138360000.0
2008-06-04 15:00:00,76.773,76.88,76.717,76.838,2407920000.0
2008-06-04 15:30:00,76.867,77.14,76.826,77.025,1943960000.0
2008-06-04 16:00:00,77.029,77.176,76.877,77.009,1967380000.0
2008-06-04 16:30:00,77.038,77.067,76.888,76.971,2401700000.0
2008-06-04 17:00:00,77.002,77.078,76.954,77.012,2103060000.0
2008-06-04 17:30:00,77.016,77.034,76.865,76.925,2345470000.0
2008-06-04 18:00:00,76.922,76.984,76.856,76.946,2292210000.0
2008-06-04 18:30:00,76.966,77.031,76.822,76.822,2133070000.0
2008-06-04 19:00:00,76.829,76.952,76.796,76.925,2317570000.0
2008-06-04 19:30:00,76.932,76.965,76.86,76.939,2140510000.0
2008-06-04 20:00:00,76.953,76.957,76.822,76.879,2670310000.0
2008-06-04 20:30:00,76.891,77.076,76.842,76.921,2467510000.0
2008-06-04 21:00:00,76.942,77.059,76.918,77.025,2733100000.0
2008-06-04 21:30:00,77.039,77.041,76.956,76.999,2182900000.0
2008-06-04 22:00:00,77.034,77.065,76.96,76.965,1857160000.0
2008-06-04 22:30:00,76.973,77.064,76.956,76.996,1725080000.0
2008-06-04 23:00:00,77.012,77.044,76.942,77.017,1610210000.0
2008-06-04 23:30:00,77.033,77.033,76.959,76.971,1783990000.0
2008-06-05 00:00:00,77.001,77.02,76.937,76.95,1735760000.0
2008-06-05 00:30:00,76.984,76.992,76.913,76.913,1789010000.0
2008-06-05 01:00:00,76.935,76.99,76.874,76.987,1542360000.0
2008-06-05 01:30:00,76.975,77.01,76.946,76.948,1889140000.0
2008-06-05 02:00:00,76.973,76.973,76.866,76.901,2146050000.0
2008-06-05 02:30:00,76.935,77.002,76.879,76.938,2618630000.0
2008-06-05 03:00:00,76.972,77.012,76.922,76.991,2904280000.0
2008-06-05 03:30:00,76.982,76.984,76.914,76.976,2364900000.0
2008-06-05 04:00:00,76.95,77.021,76.931,76.98,2496950000.0
2008-06-05 04:30:00,77.0,77.015,76.927,76.929,2563550000.0
2008-06-05 05:00:00,76.965,76.994,76.902,76.928,2568250000.0
2008-06-05 05:30:00,76.946,77.018,76.916,77.001,2696740000.0
2008-06-05 06:00:00,77.008,77.013,76.943,76.987,2493860000.0
2008-06-05 06:30:00,76.98,77.075,76.954,77.045,2595430000.0
2008-06-05 07:00:00,77.072,77.092,77.028,77.068,2062500000.0
2008-06-05 07:30:00,77.074,77.134,77.013,77.09,1801590000.0
2008-06-05 08:00:00,77.092,77.13,77.008,77.028,1962240000.0
2008-06-05 08:30:00,77.045,77.174,77.009,77.153,2417600000.0
2008-06-05 09:00:00,77.181,77.263,77.154,77.214,2085900000.0
2008-06-05 09:30:00,77.208,77.372,77.187,77.353,2383500000.0
2008-06-05 10:00:00,77.365,77.569,77.344,77.42,2189490000.0
2008-06-05 10:30:00,77.461,77.461,77.354,77.354,2493840000.0
2008-06-05 11:00:00,77.37,77.465,77.332,77.4,2655480000.0
2008-06-05 11:30:00,77.426,77.491,77.397,77.444,2431780000.0
2008-06-05 12:00:00,77.462,77.49,77.344,77.383,2074830000.0
2008-06-05 12:30:00,77.402,77.448,77.348,77.372,1594210000.0
2008-06-05 13:00:00,77.374,77.463,77.355,77.43,2502230000.0
2008-06-05 13:30:00,77.446,77.447,77.373,77.428,2068320000.0
2008-06-05 14:00:00,77.423,77.484,77.363,77.425,2301010000.0
2008-06-05 14:30:00,77.458,77.6,77.303,77.413,2149980000.0
2008-06-05 15:00:00,77.436,77.553,77.337,77.429,2422620000.0
2008-06-05 15:30:00,77.434,77.512,77.312,77.419,1885340000.0
2008-06-05 16:00:00,77.474,77.489,77.348,77.458,1981070000.0
2008-06-05 16:30:00,77.473,77.51,77.416,77.464,2333700000.0
2008-06-05 17:00:00,77.451,77.541,77.414,77.52,2090380000.0
2008-06-05 17:30:00,77.516,77.562,77.464,77.477,2282160000.0
2008-06-05 18:00:00,77.498,77.537,77.426,77.492,2153340000.0
2008-06-05 18:30:00,77.558,77.558,77.405,77.457,1790400000.0
2008-06-05 19:00:00,77.451,77.543,77.447,77.476,2240530000.0
2008-06-05 19:30:00,77.482,77.504,77.43,77.469,2113230000.0
2008-06-05 20:00:00,77.493,77.493,77.2,77.233,2652570000.0
2008-06-05 20:30:00,77.251,77.328,77.206,77.291,2449620000.0
2008-06-05 21:00:00,77.315,77.465,77.311,77.409,2873170000.0
2008-06-05 21:30:00,77.424,77.524,77.421,77.509,2139170000.0
2008-06-05 22:00:00,77.542,77.58,77.504,77.567,1944410000.0
2008-06-05 22:30:00,77.583,77.583,77.527,77.553,1772630000.0
2008-06-05 23:00:00,77.562,77.569,77.515,77.545,1400900000.0
2008-06-05 23:30:00,77.581,77.581,77.514,77.517,1662240000.0
2008-06-06 00:00:00,77.542,77.557,77.471,77.529,1713500000.0
2008-06-06 00:30:00,77.545,77.57,77.517,77.536,1714110000.0
2008-06-06 01:00:00,77.566,77.566,77.482,77.495,1584220000.0
2008-06-06 01:30:00,77.514,77.547,77.443,77.468,1908040000.0
2008-06-06 02:00:00,77.497,77.541,77.446,77.488,2138560000.0
2008-06-06 02:30:00,77.51,77.63,77.449,77.609,2456070000.0
2008-06-06 03:00:00,77.639,77.721,77.591,77.683,2856120000.0
2008-06-06 03:30:00,77.684,77.74,77.616,77.63,2401720000.0
2008-06-06 04:00:00,77.663,77.665,77.602,77.633,2329130000.0
2008-06-06 04:30:00,77.645,77.68,77.616,77.624,2331600000.0
2008-06-06 05:00:00,77.665,77.669,77.609,77.647,2252260000.0
2008-06-06 05:30:00,77.643,77.666,77.604,77.641,2115650000.0
2008-06-06 06:00:00,77.65,77.674,77.599,77.616,2259310000.0
2008-06-06 06:30:00,77.645,77.645,77.568,77.595,2333810000.0
2008-06-06 07:00:00,77.613,77.673,77.586,77.596,2248730000.0
2008-06-06 07:30:00,77.627,77.698,77.582,77.689,1770060000.0
2008-06-06 08:00:00,77.706,77.706,77.562,77.562,1969090000.0
2008-06-06 08:30:00,77.592,77.639,77.561,77.588,2387840000.0
2008-06-06 09:00:00,77.596,77.639,77.485,77.61,1988530000.0
2008-06-06 09:30:00,77.593,77.633,77.539,77.578,2390470000.0
2008-06-06 10:00:00,77.587,77.612,77.505,77.549,2261660000.0
2008-06-06 10:30:00,77.549,77.579,77.455,77.55,2553780000.0
2008-06-06 11:00:00,77.571,77.637,77.54,77.599,2528730000.0
2008-06-06 11:30:00,77.624,77.766,77.592,77.72,2369480000.0
2008-06-06 12:00:00,77.751,77.797,77.696,77.772,1882320000.0
2008-06-06 12:30:00,77.774,77.78,77.718,77.739,1600360000.0
2008-06-06 13:00:00,77.765,77.803,77.683,77.746,2576290000.0
2008-06-06 13:30:00,77.75,77.8,77.71,77.787,2081410000.0
2008-06-06 14:00:00,77.813,77.85,77.731,77.84,2270450000.0
2008-06-06 14:30:00,77.828,77.828,77.366,77.692,2128550000.0
2008-06-06 15:00:00,77.706,77.764,77.578,77.59,2396500000.0
2008-06-06 15:30:00,77.59,77.623,77.424,77.453,1905380000.0
2008-06-06 16:00:00,77.464,77.465,77.289,77.393,2010960000.0
2008-06-06 16:30:00,77.364,77.38,77.168,77.196,2415820000.0
2008-06-06 17:00:00,77.2,77.215,77.104,77.187,2077130000.0
2008-06-06 17:30:00,77.213,77.266,77.155,77.223,2331910000.0
2008-06-06 18:00:00,77.269,77.299,77.2,77.223,2305820000.0
2008-06-06 18:30:00,77.227,77.304,77.212,77.296,2168240000.0
2008-06-06 19:00:00,77.303,77.303,77.146,77.194,2311330000.0
2008-06-06 19:30:00,77.207,77.25,77.149,77.201,2160070000.0
2008-06-06 20:00:00,77.222,77.233,77.102,77.122,2694900000.0
2008-06-06 20:30:00,77.146,77.156,76.993,77.037,2472880000.0
2008-06-06 21:00:00,77.029,77.08,76.931,76.931,2701320000.0
2008-06-06 21:30:00,76.951,76.979,76.898,76.943,2329390000.0
2008-06-06 22:00:00,76.963,76.975,76.847,76.884,2029620000.0
2008-06-06 22:30:00,76.902,76.927,76.846,76.877,2017120000.0
2008-06-09 02:00:00,76.882,77.003,76.786,76.98,2219870000.0
2008-06-09 02:30:00,77.011,77.042,76.953,76.995,1870440000.0
2008-06-09 03:00:00,77.005,77.072,76.915,77.059,2013530000.0
2008-06-09 03:30:00,77.081,77.204,77.046,77.202,2343060000.0
2008-06-09 04:00:00,77.227,77.241,77.175,77.177,1909480000.0
2008-06-09 04:30:00,77.204,77.223,77.144,77.181,1623090000.0
2008-06-09 05:00:00,77.201,77.25,77.149,77.208,1972370000.0
2008-06-09 05:30:00,77.224,77.239,77.152,77.207,2128260000.0
2008-06-09 06:00:00,77.215,77.259,77.197,77.222,2319630000.0
2008-06-09 06:30:00,77.25,77.25,77.153,77.245,2897200000.0
2008-06-09 07:00:00,77.249,77.287,77.184,77.21,2450280000.0
2008-06-09 07:30:00,77.213,77.219,77.086,77.123,2636710000.0
2008-06-09 08:00:00,77.138,77.245,77.106,77.244,2130660000.0
2008-06-09 08:30:00,77.251,77.256,77.062,77.15,2280350000.0
2008-06-09 09:00:00,77.149,77.246,77.126,77.141,2116530000.0
2008-06-09 09:30:00,77.142,77.279,77.12,77.238,2253950000.0
2008-06-09 10:00:00,77.271,77.366,77.214,77.364,2310530000.0
2008-06-09 10:30:00,77.381,77.49,77.344,77.482,2081700000.0
2008-06-09 11:00:00,77.499,77.648,77.471,77.602,2396820000.0
2008-06-09 11:30:00,77.633,77.635,77.517,77.538,1989630000.0
2008-06-09 12:00:00,77.552,77.575,77.429,77.5,1918340000.0
2008-06-09 12:30:00,77.511,77.609,77.417,77.567,2324830000.0
2008-06-09 13:00:00,77.594,77.622,77.366,77.458,2146990000.0
2008-06-09 13:30:00,77.47,77.575,77.436,77.445,2278940000.0
2008-06-09 14:00:00,77.456,77.582,77.427,77.519,2091060000.0
2008-06-09 14:30:00,77.541,77.73,77.535,77.64,2543700000.0
2008-06-09 15:00:00,77.679,77.772,77.6,77.753,1632700000.0
2008-06-09 15:30:00,77.781,77.852,77.693,77.693,2036520000.0
2008-06-09 16:00:00,77.732,77.912,77.732,77.813,2463060000.0
2008-06-09 16:30:00,77.833,77.858,77.681,77.764,2656950000.0
2008-06-09 17:00:00,77.768,77.854,77.736,77.754,2537900000.0
2008-06-09 17:30:00,77.76,77.828,77.727,77.74,2266260000.0
2008-06-09 18:00:00,77.752,77.784,77.696,77.747,2374080000.0
2008-06-09 18:30:00,77.745,77.861,77.724,77.751,2057430000.0
2008-06-09 19:00:00,77.762,77.875,77.676,77.748,2394740000.0
2008-06-09 19:30:00,77.746,77.792,77.623,77.688,1964720000.0
2008-06-09 20:00:00,77.679,77.711,77.549,77.645,1884150000.0
2008-06-09 20:30:00,77.64,77.715,77.613,77.651,2260800000.0
2008-06-09 21:00:00,77.637,77.743,77.619,77.716,2652270000.0
2008-06-09 21:30:00,77.746,77.803,77.728,77.764,2603440000.0
2008-06-09 22:00:00,77.784,77.822,77.752,77.779,2812550000.0
2008-06-09 22:30:00,77.801,77.84,77.76,77.781,2539800000.0
2008-06-09 23:00:00,77.799,77.842,77.749,77.786,2544750000.0
2008-06-09 23:30:00,77.828,77.829,77.76,77.773,2495510000.0
2008-06-10 00:00:00,77.794,77.867,77.77,77.837,2322410000.0
2008-06-10 00:30:00,77.879,77.881,77.807,77.852,2852640000.0
2008-06-10 01:00:00,77.879,77.88,77.768,77.78,2513290000.0
2008-06-10 01:30:00,77.802,77.849,77.761,77.819,2217900000.0
2008-06-10 02:00:00,77.861,78.084,77.762,77.957,2531140000.0
2008-06-10 02:30:00,77.968,78.031,77.891,77.915,2826790000.0
2008-06-10 03:00:00,77.943,78.011,77.909,77.91,2038810000.0
2008-06-10 03:30:00,77.934,78.004,77.871,77.922,2485810000.0
2008-06-10 04:00:00,77.924,78.045,77.885,77.98,2789320000.0
2008-06-10 04:30:00,77.997,78.052,77.962,78.032,2269310000.0
2008-06-10 05:00:00,78.045,78.049,77.988,78.023,1852780000.0
2008-06-10 05:30:00,78.026,78.057,77.979,78.04,2133480000.0
2008-06-10 06:00:00,78.055,78.055,77.983,78.028,2064950000.0
2008-06-10 06:30:00,78.055,78.104,77.986,78.033,2454400000.0
2008-06-10 07:00:00,78.038,78.083,77.964,78.043,2198030000.0
2008-06-10 07:30:00,78.063,78.076,77.976,78.001,2175430000.0
2008-06-10 08:00:00,78.026,78.073,77.964,78.013,2028610000.0
2008-06-10 08:30:00,78.022,78.085,77.868,77.953,2428400000.0
2008-06-10 09:00:00,77.981,78.019,77.866,77.956,2202090000.0
2008-06-10 09:30:00,77.975,78.006,77.848,77.863,413440000.0
2008-06-10 10:00:00,77.889,77.899,77.663,77.694,1393340000.0
2008-06-10 10:30:00,77.736,77.762,77.643,77.758,2550100000.0
2008-06-10 11:00:00,77.757,77.86,77.732,77.839,2982290000.0
2008-06-10 11:30:00,77.872,78.046,77.857,78.025,2460470000.0
2008-06-10 12:00:00,78.019,78.098,77.99,78.01,2700480000.0
2008-06-10 12:30:00,78.044,78.044,77.892,77.892,2414590000.0
2008-06-10 13:00:00,77.921,78.02,77.837,78.013,1732270000.0
2008-06-10 13:30:00,78.027,78.034,77.937,78.011,2077300000.0
2008-06-10 14:00:00,78.021,78.021,77.934,77.997,2401700000.0
2008-06-10 14:30:00,78.013,78.063,77.859,77.939,2252030000.0
2008-06-10 15:00:00,77.969,77.993,77.829,77.947,2287690000.0
2008-06-10 15:30:00,77.97,78.042,77.922,77.933,2423600000.0
2008-06-10 16:00:00,77.959,78.164,77.925,78.121,2180760000.0
2008-06-10 16:30:00,78.133,78.143,77.978,78.122,2065890000.0
2008-06-10 17:00:00,78.099,78.134,78.03,78.071,1662540000.0
2008-06-10 17:30:00,78.088,78.144,77.997,78.059,1612300000.0
2008-06-10 18:00:00,78.089,78.17,78.027,78.127,2053440000.0
2008-06-10 18:30:00,78.144,78.17,78.08,78.101,1967790000.0
2008-06-10 19:00:00,78.119,78.214,78.078,78.18,2017980000.0
2008-06-10 19:30:00,78.184,78.233,78.082,78.088,2089190000.0
2008-06-10 20:00:00,78.105,78.145,78.068,78.098,2424640000.0
2008-06-10 20:30:00,78.133,78.134,78.056,78.097,2179590000.0
2008-06-10 21:00:00,78.103,78.103,78.022,78.032,2644000000.0
2008-06-10 21:30:00,78.049,78.116,78.011,78.073,2207190000.0
2008-06-10 22:00:00,78.102,78.186,78.069,78.186,1830540000.0
2008-06-10 22:30:00,78.202,78.202,78.081,78.163,2066180000.0
2008-06-10 23:00:00,78.183,78.183,78.119,78.127,1526120000.0
2008-06-10 23:30:00,78.138,78.166,78.084,78.087,1597950000.0
2008-06-11 00:00:00,78.113,78.134,78.07,78.072,1294210000.0
2008-06-11 00:30:00,78.089,78.11,78.057,78.099,1581450000.0
2008-06-11 01:00:00,78.123,78.165,78.067,78.119,1846520000.0
2008-06-11 01:30:00,78.15,78.191,78.096,78.119,1937630000.0
2008-06-11 02:00:00,78.126,78.221,78.105,78.177,2458960000.0
2008-06-11 02:30:00,78.205,78.296,78.181,78.265,2667130000.0
2008-06-11 03:00:00,78.286,78.297,78.2,78.2,2035500000.0
2008-06-11 03:30:00,78.232,78.28,78.159,78.159,2351570000.0
2008-06-11 04:00:00,78.194,78.195,78.081,78.105,2727920000.0
2008-06-11 04:30:00,78.132,78.159,78.091,78.119,2269730000.0
2008-06-11 05:00:00,78.187,78.187,78.089,78.145,1691040000.0
2008-06-11 05:30:00,78.162,78.238,78.134,78.187,1894890000.0
2008-06-11 06:00:00,78.257,78.261,78.173,78.2,1838890000.0
2008-06-11 06:30:00,78.205,78.398,78.173,78.377,2366900000.0
2008-06-11 07:00:00,78.375,78.415,78.338,78.397,2126640000.0
2008-06-11 07:30:00,78.393,78.396,78.331,78.393,2160170000.0
2008-06-11 08:00:00,78.398,78.423,78.342,78.375,2094330000.0
2008-06-11 08:30:00,78.357,78.481,78.343,78.398,2464320000.0
2008-06-11 09:00:00,78.392,78.46,78.325,78.347,2177190000.0
2008-06-11 09:30:00,78.352,78.385,78.262,78.353,392590000.0
2008-06-11 10:00:00,78.372,78.391,78.268,78.314,1345010000.0
2008-06-11 10:30:00,78.337,78.407,78.296,78.342,2562260000.0
2008-06-11 11:00:00,78.372,78.375,78.176,78.217,2938660000.0
2008-06-11 11:30:00,78.246,78.291,78.184,78.233,2498800000.0
2008-06-11 12:00:00,78.248,78.27,78.132,78.191,2639640000.0
2008-06-11 12:30:00,78.203,78.256,78.161,78.204,2360030000.0
2008-06-11 13:00:00,78.217,78.217,78.078,78.102,1731070000.0
2008-06-11 13:30:00,78.12,78.166,78.073,78.1,2105020000.0
2008-06-11 14:00:00,78.107,78.143,78.044,78.086,2394340000.0
2008-06-11 14:30:00,78.075,78.147,78.065,78.09,2278070000.0
2008-06-11 15:00:00,78.125,78.125,77.97,77.983,2356120000.0
2008-06-11 15:30:00,78.004,78.024,77.812,77.854,2399930000.0
2008-06-11 16:00:00,77.85,77.864,77.668,77.74,2170280000.0
2008-06-11 16:30:00,77.749,77.834,77.629,77.762,2064010000.0
2008-06-11 17:00:00,77.755,77.823,77.667,77.671,1674200000.0
2008-06-11 17:30:00,77.671,77.802,77.628,77.781,1634820000.0
2008-06-11 18:00:00,77.793,77.971,77.752,77.834,2011750000.0
2008-06-11 18:30:00,77.857,77.911,77.824,77.903,1980800000.0
2008-06-11 19:00:00,77.914,78.035,77.867,78.012,1955770000.0
2008-06-11 19:30:00,78.028,78.052,77.914,77.998,2040550000.0
2008-06-11 20:00:00,78.005,78.08,77.972,78.023,2432490000.0
2008-06-11 20:30:00,78.04,78.04,77.903,77.903,2208720000.0
2008-06-11 21:00:00,77.911,78.01,77.901,77.99,2696850000.0
2008-06-11 21:30:00,78.027,78.032,77.872,77.886,2353270000.0
2008-06-11 22:00:00,77.903,77.947,77.875,77.941,2036040000.0
2008-06-11 22:30:00,77.961,77.968,77.883,77.942,1990070000.0
2008-06-11 23:00:00,77.96,77.96,77.818,77.846,1265410000.0
2008-06-11 23:30:00,77.886,77.886,77.836,77.847,1110340000.0
2008-06-12 00:00:00,77.883,77.89,77.84,77.858,1680190000.0
2008-06-12 00:30:00,77.885,77.961,77.86,77.958,1855530000.0
2008-06-12 01:00:00,77.968,77.984,77.843,77.857,1987350000.0
2008-06-12 01:30:00,77.856,77.954,77.826,77.901,1899340000.0
2008-06-12 02:00:00,77.921,77.948,77.887,77.897,2429580000.0
2008-06-12 02:30:00,77.94,77.992,77.894,77.917,2810450000.0
2008-06-12 03:00:00,77.931,77.995,77.87,77.942,2049760000.0
2008-06-12 03:30:00,77.954,78.101,77.925,78.092,2524000000.0
2008-06-12 04:00:00,78.132,78.132,77.955,77.955,2455810000.0
2008-06-12 04:30:00,77.967,78.012,77.676,77.803,2315270000.0
2008-06-12 05:00:00,77.822,77.895,77.759,77.782,1756220000.0
2008-06-12 05:30:00,77.794,77.85,77.751,77.791,1979300000.0
2008-06-12 06:00:00,77.821,77.845,77.765,77.772,2095560000.0
2008-06-12 06:30:00,77.795,77.839,77.733,77.765,2411860000.0
2008-06-12 07:00:00,77.803,77.803,77.69,77.69,2245620000.0
2008-06-12 07:30:00,77.714,77.753,77.671,77.716,1941440000.0
2008-06-12 08:00:00,77.744,77.81,77.638,77.789,1956080000.0
2008-06-12 08:30:00,77.807,77.845,77.699,77.826,2396020000.0
2008-06-12 09:00:00,77.851,77.915,77.782,77.882,2185630000.0
2008-06-12 09:30:00,77.894,77.932,77.836,77.877,391310000.0
2008-06-12 10:00:00,77.913,77.913,77.821,77.849,1351370000.0
2008-06-12 10:30:00,77.881,77.881,77.822,77.847,2409200000.0
2008-06-12 11:00:00,77.874,77.938,77.818,77.871,2975730000.0
2008-06-12 11:30:00,77.904,77.965,77.855,77.901,2518220000.0
2008-06-12 12:00:00,77.927,77.936,77.825,77.831,2626350000.0
2008-06-12 12:30:00,77.847,78.003,77.841,77.962,2416190000.0
2008-06-12 13:00:00,77.983,78.053,77.951,78.053,1676230000.0
2008-06-12 13:30:00,78.072,78.072,77.968,77.968,1992200000.0
2008-06-12 14:00:00,77.985,78.013,77.962,77.969,2193270000.0
2008-06-12 14:30:00,77.978,78.151,77.908,78.072,2237500000.0
2008-06-12 15:00:00,78.102,78.153,78.024,78.07,2289760000.0
2008-06-12 15:30:00,78.094,78.285,78.067,78.24,2393250000.0
2008-06-12 16:00:00,78.258,78.274,78.099,78.099,2170300000.0
2008-06-12 16:30:00,78.127,78.247,78.127,78.231,2041440000.0
2008-06-12 17:00:00,78.268,78.279,78.167,78.222,1681390000.0
2008-06-12 17:30:00,78.246,78.246,78.154,78.196,1580610000.0
2008-06-12 18:00:00,78.207,78.262,78.185,78.236,2011300000.0
2008-06-12 18:30:00,78.243,78.308,78.211,78.243,1747840000.0
2008-06-12 19:00:00,78.263,78.276,78.183,78.234,2020760000.0
2008-06-12 19:30:00,78.269,78.283,78.135,78.145,1982240000.0
2008-06-12 20:00:00,78.171,78.235,78.089,78.188,2501110000.0
2008-06-12 20:30:00,78.18,78.26,78.165,78.243,2230640000.0
2008-06-12 21:00:00,78.263,78.274,78.131,78.138,2749900000.0
2008-06-12 21:30:00,78.167,78.225,78.15,78.197,2394350000.0
2008-06-12 22:00:00,78.231,78.29,78.182,78.193,2058560000.0
2008-06-12 22:30:00,78.205,78.312,78.179,78.255,2026630000.0
2008-06-12 23:00:00,78.279,78.279,78.166,78.198,1645000000.0
2008-06-12 23:30:00,78.214,78.263,78.159,78.233,1625360000.0
2008-06-13 00:00:00,78.255,78.292,78.222,78.228,2145530000.0
2008-06-13 00:30:00,78.26,78.26,78.156,78.196,1805200000.0
2008-06-13 01:00:00,78.216,78.301,78.192,78.28,1643190000.0
2008-06-13 01:30:00,78.286,78.29,78.236,78.257,1671000000.0
2008-06-13 02:00:00,78.281,78.301,78.148,78.157,2532350000.0
2008-06-13 02:30:00,78.184,78.217,78.107,78.127,2651560000.0
2008-06-13 03:00:00,78.153,78.158,77.831,77.869,2130030000.0
2008-06-13 03:30:00,77.898,78.04,77.866,78.026,2524670000.0
2008-06-13 04:00:00,78.098,78.101,77.996,78.069,2746620000.0
2008-06-13 04:30:00,78.084,78.112,78.051,78.077,1716060000.0
2008-06-13 05:00:00,78.099,78.099,78.027,78.078,1929990000.0
2008-06-13 05:30:00,78.068,78.189,78.039,78.152,2070070000.0
2008-06-13 06:00:00,78.161,78.172,78.11,78.13,1937450000.0
2008-06-13 06:30:00,78.175,78.175,78.076,78.134,2297890000.0
2008-06-13 07:00:00,78.144,78.174,78.094,78.164,2220130000.0
2008-06-13 07:30:00,78.172,78.215,78.131,78.215,2042950000.0
2008-06-13 08:00:00,78.234,78.267,78.162,78.196,2085920000.0
2008-06-13 08:30:00,78.223,78.319,78.187,78.317,2390970000.0
2008-06-13 09:00:00,78.312,78.321,78.216,78.291,2189890000.0
2008-06-13 09:30:00,78.317,78.383,78.293,78.359,380070000.0
2008-06-13 10:00:00,78.334,78.351,78.228,78.298,1385490000.0
2008-06-13 10:30:00,78.307,78.362,78.254,78.346,2539210000.0
2008-06-13 11:00:00,78.359,78.373,78.25,78.345,2962340000.0
2008-06-13 11:30:00,78.366,78.409,78.245,78.296,2509640000.0
2008-06-13 12:00:00,78.305,78.397,78.256,78.347,2669780000.0
2008-06-13 12:30:00,78.355,78.434,78.322,78.39,2389560000.0
2008-06-13 13:00:00,78.399,78.448,78.347,78.37,1716980000.0
2008-06-13 13:30:00,78.372,78.416,78.266,78.374,2044030000.0
2008-06-13 14:00:00,78.392,78.419,78.309,78.343,2241120000.0
2008-06-13 14:30:00,78.344,78.441,78.257,78.277,2249610000.0
2008-06-13 15:00:00,78.284,78.338,78.187,78.332,2287280000.0
2008-06-13 15:30:00,78.341,78.36,78.205,78.275,2406400000.0
2008-06-13 16:00:00,78.276,78.338,78.233,78.255,2187850000.0
2008-06-13 16:30:00,78.254,78.284,78.18,78.222,2085350000.0
2008-06-13 17:00:00,78.221,78.262,78.157,78.232,1697350000.0
2008-06-13 17:30:00,78.286,78.286,78.101,78.142,1590090000.0
2008-06-13 18:00:00,78.164,78.2,78.114,78.157,2039260000.0
2008-06-13 18:30:00,78.177,78.222,78.123,78.213,2012930000.0
2008-06-13 19:00:00,78.221,78.281,78.163,78.248,2022500000.0
2008-06-13 19:30:00,78.292,78.328,78.221,78.254,1894750000.0
2008-06-13 20:00:00,78.288,78.335,78.222,78.301,2432910000.0
2008-06-13 20:30:00,78.301,78.368,78.286,78.313,1950380000.0
2008-06-13 21:00:00,78.336,78.34,78.262,78.298,2381130000.0
2008-06-13 21:30:00,78.324,78.357,78.284,78.344,1695860000.0
2008-06-13 22:00:00,78.37,78.37,78.305,78.317,2005620000.0
2008-06-13 22:30:00,78.346,78.389,78.277,78.321,1936410000.0
2008-06-16 02:00:00,78.533,78.537,78.443,78.481,2145580000.0
2008-06-16 02:30:00,78.505,78.511,78.398,78.476,2136480000.0
2008-06-16 03:00:00,78.522,78.525,78.458,78.489,2091410000.0
2008-06-16 03:30:00,78.481,78.529,78.438,78.49,2269320000.0
2008-06-16 04:00:00,78.487,78.567,78.474,78.502,2020110000.0
2008-06-16 04:30:00,78.512,78.671,78.486,78.609,1798040000.0
2008-06-16 05:00:00,78.637,78.64,78.574,78.634,2038970000.0
2008-06-16 05:30:00,78.652,78.681,78.604,78.62,2337110000.0
2008-06-16 06:00:00,78.64,78.704,78.61,78.617,2420550000.0
2008-06-16 06:30:00,78.633,78.664,78.543,78.621,2819740000.0
2008-06-16 07:00:00,78.636,78.671,78.591,78.626,2127600000.0
2008-06-16 07:30:00,78.646,78.685,78.598,78.651,2405790000.0
2008-06-16 08:00:00,78.686,78.721,78.631,78.664,2063840000.0
2008-06-16 08:30:00,78.673,78.787,78.636,78.738,2004880000.0
2008-06-16 09:00:00,78.755,78.776,78.698,78.727,1978260000.0
2008-06-16 09:30:00,78.74,78.757,78.665,78.737,2030920000.0
2008-06-16 10:00:00,78.747,78.794,78.635,78.689,1593280000.0
2008-06-16 10:30:00,78.701,78.719,78.641,78.684,1669420000.0
2008-06-16 11:00:00,78.694,78.859,78.646,78.784,2040480000.0
2008-06-16 11:30:00,78.799,78.813,78.706,78.771,2094760000.0
2008-06-16 12:00:00,78.791,78.823,78.743,78.764,2382920000.0
2008-06-16 12:30:00,78.751,78.81,78.667,78.763,2306680000.0
2008-06-16 13:00:00,78.769,78.797,78.627,78.674,2226670000.0
2008-06-16 13:30:00,78.676,78.695,78.579,78.635,2375700000.0
2008-06-16 14:00:00,78.646,78.673,78.504,78.568,2084140000.0
2008-06-16 14:30:00,78.555,78.581,78.445,78.553,1768870000.0
2008-06-16 15:00:00,78.579,78.668,78.498,78.637,2411880000.0
2008-06-16 15:30:00,78.642,78.728,78.606,78.713,2676630000.0
2008-06-16 16:00:00,78.705,78.801,78.608,78.723,2508510000.0
2008-06-16 16:30:00,78.731,78.819,78.689,78.782,2990590000.0
2008-06-16 17:00:00,78.799,78.837,78.693,78.742,2567710000.0
2008-06-16 17:30:00,78.748,78.772,78.687,78.747,1356030000.0
2008-06-16 18:00:00,78.761,78.761,78.625,78.662,330030000.0
2008-06-16 18:30:00,78.666,78.751,78.653,78.736,2116720000.0
2008-06-16 19:00:00,78.757,78.775,78.643,78.758,2351340000.0
2008-06-16 19:30:00,78.774,78.829,78.729,78.801,2023700000.0
2008-06-16 20:00:00,78.801,78.82,78.708,78.724,2261870000.0
2008-06-16 20:30:00,78.755,78.808,78.725,78.771,2216660000.0
2008-06-16 21:00:00,78.77,78.779,78.696,78.727,2488300000.0
2008-06-16 21:30:00,78.748,78.769,78.685,78.724,2079310000.0
2008-06-16 22:00:00,78.746,78.811,78.726,78.807,2087670000.0
2008-06-16 22:30:00,78.808,78.881,78.788,78.855,1750400000.0
2008-06-16 23:00:00,78.887,78.89,78.806,78.837,2169560000.0
2008-06-16 23:30:00,78.849,78.851,78.788,78.825,2659630000.0
2008-06-17 00:00:00,78.841,78.848,78.735,78.768,2376320000.0
2008-06-17 00:30:00,78.778,78.811,78.759,78.774,1947700000.0
2008-06-17 01:00:00,78.8,78.8,78.74,78.767,2777910000.0
2008-06-17 01:30:00,78.805,78.821,78.76,78.786,2426900000.0
2008-06-17 02:00:00,78.804,78.885,78.762,78.838,2288810000.0
2008-06-17 02:30:00,78.866,78.896,78.801,78.83,2008880000.0
2008-06-17 03:00:00,78.851,78.886,78.728,78.807,2413250000.0
2008-06-17 03:30:00,78.808,78.89,78.742,78.802,2046940000.0
2008-06-17 04:00:00,78.834,78.87,78.711,78.768,2174310000.0
2008-06-17 04:30:00,78.767,78.888,78.751,78.864,2377300000.0
2008-06-17 05:00:00,78.899,78.899,78.806,78.82,2430160000.0
2008-06-17 05:30:00,78.834,78.87,78.781,78.837,2334250000.0
2008-06-17 06:00:00,78.855,78.86,78.782,78.81,2316080000.0
2008-06-17 06:30:00,78.827,78.893,78.782,78.847,2402670000.0
2008-06-17 07:00:00,78.862,78.862,78.777,78.804,2273640000.0
2008-06-17 07:30:00,78.824,78.844,78.761,78.765,2605700000.0
2008-06-17 08:00:00,78.799,78.849,78.74,78.835,2150850000.0
2008-06-17 08:30:00,78.821,78.855,78.742,78.817,2482310000.0
2008-06-17 09:00:00,78.848,78.919,78.638,78.702,2834590000.0
2008-06-17 09:30:00,78.726,78.822,78.658,78.756,2621730000.0
2008-06-17 10:00:00,78.741,78.91,78.7,78.881,2675090000.0
2008-06-17 10:30:00,78.884,79.025,78.836,78.969,2366050000.0
2008-06-17 11:00:00,78.997,79.041,78.924,78.981,1920250000.0
2008-06-17 11:30:00,78.993,79.012,78.861,78.937,1925500000.0
2008-06-17 12:00:00,78.946,79.001,78.903,78.941,2512890000.0
2008-06-17 12:30:00,78.934,78.974,78.896,78.941,2032970000.0
2008-06-17 13:00:00,78.973,79.022,78.944,78.968,2233310000.0
2008-06-17 13:30:00,79.002,79.055,78.946,79.015,2235930000.0
2008-06-17 14:00:00,79.035,79.155,79.004,79.091,1996030000.0
2008-06-17 14:30:00,79.096,79.14,78.979,79.114,2481760000.0
2008-06-17 15:00:00,79.109,79.132,79.018,79.068,2308120000.0
2008-06-17 15:30:00,79.063,79.063,78.953,79.011,1989670000.0
2008-06-17 16:00:00,79.043,79.094,78.996,79.034,1091480000.0
2008-06-17 16:30:00,79.032,79.059,78.957,78.979,1410620000.0
2008-06-17 17:00:00,79.009,79.079,78.942,78.981,1080130000.0
2008-06-17 17:30:00,78.983,78.999,78.864,78.892,988560000.0
2008-06-17 18:00:00,78.907,78.937,78.853,78.924,1135870000.0
2008-06-17 18:30:00,78.962,78.962,78.847,78.872,1239030000.0
2008-06-17 19:00:00,78.89,78.963,78.849,78.935,1316100000.0
2008-06-17 19:30:00,78.934,78.996,78.921,78.958,1168160000.0
2008-06-17 20:00:00,78.976,78.982,78.907,78.915,1954780000.0
2008-06-17 20:30:00,78.934,78.967,78.897,78.928,2466020000.0
2008-06-17 21:00:00,78.945,78.953,78.876,78.913,1926320000.0
2008-06-17 21:30:00,78.911,78.946,78.893,78.928,2409250000.0
2008-06-17 22:00:00,78.946,78.997,78.903,78.94,1724740000.0
2008-06-17 22:30:00,78.968,78.972,78.911,78.916,1739590000.0
2008-06-17 23:00:00,78.933,78.977,78.902,78.959,1057160000.0
2008-06-17 23:30:00,79.006,79.006,78.946,78.955,1551390000.0
2008-06-18 00:00:00,78.962,78.981,78.926,78.957,1151170000.0
2008-06-18 00:30:00,78.968,78.969,78.906,78.941,1850310000.0
2008-06-18 01:00:00,78.98,78.98,78.891,78.936,1721670000.0
2008-06-18 01:30:00,78.967,78.967,78.867,78.91,1855700000.0
2008-06-18 02:00:00,78.954,79.051,78.883,79.028,2180120000.0
2008-06-18 02:30:00,79.053,79.053,78.978,78.99,2034430000.0
2008-06-18 03:00:00,79.012,79.063,78.949,79.01,2158860000.0
2008-06-18 03:30:00,79.005,79.067,78.975,78.992,2003100000.0
2008-06-18 04:00:00,79.023,79.067,78.954,78.963,2065890000.0
2008-06-18 04:30:00,78.982,78.993,78.913,78.913,2366270000.0
2008-06-18 05:00:00,78.951,79.01,78.903,78.928,2510390000.0
2008-06-18 05:30:00,78.992,78.992,78.922,78.947,1953920000.0
2008-06-18 06:00:00,78.996,78.996,78.9,78.91,2044420000.0
2008-06-18 06:30:00,78.943,78.97,78.879,78.91,2225570000.0
2008-06-18 07:00:00,78.917,78.952,78.824,78.891,2262630000.0
2008-06-18 07:30:00,78.908,78.989,78.89,78.983,2449480000.0
2008-06-18 08:00:00,78.984,78.993,78.89,78.914,2154850000.0
2008-06-18 08:30:00,78.933,79.001,78.88,78.94,2482420000.0
2008-06-18 09:00:00,78.964,79.079,78.94,79.047,2836490000.0
2008-06-18 09:30:00,79.054,79.07,78.983,78.983,2599340000.0
2008-06-18 10:00:00,79.0,79.053,78.936,78.979,2705780000.0
2008-06-18 10:30:00,78.98,79.023,78.925,78.974,2267510000.0
2008-06-18 11:00:00,78.966,79.027,78.94,79.018,1935440000.0
2008-06-18 11:30:00,79.052,79.052,78.95,79.011,1921140000.0
2008-06-18 12:00:00,79.006,79.08,78.947,79.0,2529460000.0
2008-06-18 12:30:00,79.006,79.047,78.91,78.965,2080420000.0
2008-06-18 13:00:00,78.976,79.014,78.907,78.99,2437300000.0
2008-06-18 13:30:00,79.004,79.042,78.917,78.928,2143460000.0
2008-06-18 14:00:00,78.946,78.984,78.896,78.924,2022420000.0
2008-06-18 14:30:00,78.903,78.96,78.842,78.892,2368970000.0
2008-06-18 15:00:00,78.92,78.92,78.783,78.811,2016300000.0
2008-06-18 15:30:00,78.825,78.843,78.732,78.754,1928170000.0
2008-06-18 16:00:00,78.774,78.774,78.677,78.695,1108910000.0
2008-06-18 16:30:00,78.72,78.769,78.675,78.691,1423700000.0
2008-06-18 17:00:00,78.723,78.806,78.704,78.753,1112080000.0
2008-06-18 17:30:00,78.788,78.852,78.751,78.826,987350000.0
2008-06-18 18:00:00,78.835,78.88,78.792,78.826,1109890000.0
2008-06-18 18:30:00,78.834,78.862,78.704,78.72,1167780000.0
2008-06-18 19:00:00,78.722,78.759,78.613,78.646,1358200000.0
2008-06-18 19:30:00,78.682,78.697,78.607,78.639,1194040000.0
2008-06-18 20:00:00,78.663,78.685,78.603,78.671,2157740000.0
2008-06-18 20:30:00,78.671,78.736,78.649,78.722,2421250000.0
2008-06-18 21:00:00,78.738,78.771,78.698,78.736,2320940000.0
2008-06-18 21:30:00,78.752,78.768,78.656,78.675,2178430000.0
2008-06-18 22:00:00,78.698,78.775,78.663,78.748,1625630000.0
2008-06-18 22:30:00,78.763,78.8,78.718,78.758,1672860000.0
2008-06-18 23:00:00,78.774,78.787,78.709,78.754,1276930000.0
2008-06-18 23:30:00,78.8,78.8,78.697,78.718,1128670000.0
2008-06-19 00:00:00,78.722,78.769,78.708,78.729,1412940000.0
2008-06-19 00:30:00,78.788,78.799,78.71,78.767,1919600000.0
2008-06-19 01:00:00,78.79,78.82,78.732,78.775,1606520000.0
2008-06-19 01:30:00,78.794,78.826,78.743,78.755,1643880000.0
2008-06-19 02:00:00,78.767,78.767,78.596,78.646,2473650000.0
2008-06-19 02:30:00,78.647,78.782,78.564,78.757,2060730000.0
2008-06-19 03:00:00,78.784,78.788,78.661,78.694,2420720000.0
2008-06-19 03:30:00,78.706,78.715,78.629,78.684,1928500000.0
2008-06-19 04:00:00,78.691,78.744,78.621,78.646,1967030000.0
2008-06-19 04:30:00,78.668,78.712,78.613,78.64,2030700000.0
2008-06-19 05:00:00,78.678,78.7,78.611,78.62,2142250000.0
2008-06-19 05:30:00,78.705,78.706,78.604,78.631,2106680000.0
2008-06-19 06:00:00,78.644,78.724,78.63,78.673,2214100000.0
2008-06-19 06:30:00,78.682,78.726,78.618,78.648,2298390000.0
2008-06-19 07:00:00,78.675,78.675,78.506,78.576,2321630000.0
2008-06-19 07:30:00,78.584,78.644,78.521,78.629,2578330000.0
2008-06-19 08:00:00,78.662,78.664,78.561,78.591,2144660000.0
2008-06-19 08:30:00,78.606,78.619,78.497,78.574,2417280000.0
2008-06-19 09:00:00,78.609,78.609,78.47,78.498,2816830000.0
2008-06-19 09:30:00,78.515,78.603,78.436,78.461,2577260000.0
2008-06-19 10:00:00,78.473,78.491,78.4,78.463,2664440000.0
2008-06-19 10:30:00,78.497,78.715,78.477,78.662,2294820000.0
2008-06-19 11:00:00,78.671,78.684,78.555,78.611,1885100000.0
2008-06-19 11:30:00,78.626,78.629,78.532,78.547,1795490000.0
2008-06-19 12:00:00,78.57,78.614,78.505,78.54,2461980000.0
2008-06-19 12:30:00,78.556,78.64,78.491,78.616,2086270000.0
2008-06-19 13:00:00,78.644,78.644,78.577,78.592,2312570000.0
2008-06-19 13:30:00,78.607,78.74,78.57,78.689,2007830000.0
2008-06-19 14:00:00,78.715,78.733,78.607,78.607,1977920000.0
2008-06-19 14:30:00,78.605,78.768,78.605,78.678,2466430000.0
2008-06-19 15:00:00,78.693,78.764,78.654,78.743,2222630000.0
2008-06-19 15:30:00,78.764,78.83,78.672,78.716,1968790000.0
2008-06-19 16:00:00,78.705,78.729,78.631,78.662,1093370000.0
2008-06-19 16:30:00,78.668,78.831,78.65,78.831,1424290000.0
2008-06-19 17:00:00,78.839,78.861,78.75,78.797,1104960000.0
2008-06-19 17:30:00,78.798,78.83,78.756,78.797,998360000.0
2008-06-19 18:00:00,78.821,78.871,78.768,78.775,1146100000.0
2008-06-19 18:30:00,78.798,78.826,78.735,78.769,1268620000.0
2008-06-19 19:00:00,78.764,78.803,78.733,78.776,1277370000.0
2008-06-19 19:30:00,78.78,78.805,78.704,78.725,1102990000.0
2008-06-19 20:00:00,78.763,78.777,78.695,78.756,1889930000.0
2008-06-19 20:30:00,78.772,78.816,78.747,78.786,2380080000.0
2008-06-19 21:00:00,78.814,78.814,78.753,78.772,2173570000.0
2008-06-19 21:30:00,78.802,78.847,78.766,78.8,1893980000.0
2008-06-19 22:00:00,78.825,78.868,78.79,78.868,1247210000.0
2008-06-19 22:30:00,78.84,78.86,78.795,78.836,1995920000.0
2008-06-19 23:00:00,78.86,78.872,78.804,78.824,1403970000.0
2008-06-19 23:30:00,78.842,78.857,78.771,78.786,1592120000.0
2008-06-20 00:00:00,78.811,78.836,78.741,78.758,1612400000.0
2008-06-20 00:30:00,78.788,78.811,78.738,78.778,1663060000.0
2008-06-20 01:00:00,78.795,78.842,78.761,78.797,1612140000.0
2008-06-20 01:30:00,78.788,78.879,78.777,78.82,1509950000.0
2008-06-20 02:00:00,78.855,78.855,78.778,78.785,2389390000.0
2008-06-20 02:30:00,78.804,78.853,78.752,78.817,2032780000.0
2008-06-20 03:00:00,78.853,78.853,78.721,78.746,2328010000.0
2008-06-20 03:30:00,78.753,78.856,78.73,78.856,1984270000.0
2008-06-20 04:00:00,78.866,78.891,78.829,78.843,2088710000.0
2008-06-20 04:30:00,78.838,78.926,78.808,78.886,2213240000.0
2008-06-20 05:00:00,78.914,78.94,78.829,78.83,2466450000.0
2008-06-20 05:30:00,78.868,78.904,78.805,78.89,2077270000.0
2008-06-20 06:00:00,78.859,78.901,78.82,78.88,2268400000.0
2008-06-20 06:30:00,78.89,78.89,78.797,78.861,2285290000.0
2008-06-20 07:00:00,78.886,78.904,78.805,78.852,2083870000.0
2008-06-20 07:30:00,78.871,78.871,78.786,78.797,2189840000.0
2008-06-20 08:00:00,78.853,78.882,78.794,78.865,2126350000.0
2008-06-20 08:30:00,78.874,78.874,78.771,78.802,2305150000.0
2008-06-20 09:00:00,78.802,78.822,78.727,78.779,2804630000.0
2008-06-20 09:30:00,78.801,78.83,78.704,78.783,2559500000.0
2008-06-20 10:00:00,78.783,78.913,78.738,78.88,2681650000.0
2008-06-20 10:30:00,78.913,78.963,78.883,78.908,2352770000.0
2008-06-20 11:00:00,78.946,78.971,78.857,78.898,1938920000.0
2008-06-20 11:30:00,78.914,78.931,78.806,78.856,1934270000.0
2008-06-20 12:00:00,78.873,78.907,78.763,78.814,2510400000.0
2008-06-20 12:30:00,78.799,78.826,78.672,78.718,2109800000.0
2008-06-20 13:00:00,78.728,78.741,78.571,78.628,2460820000.0
2008-06-20 13:30:00,78.669,78.701,78.575,78.652,2166500000.0
2008-06-20 14:00:00,78.651,78.729,78.624,78.694,1911060000.0
2008-06-20 14:30:00,78.704,78.704,78.572,78.572,2472640000.0
2008-06-20 15:00:00,78.606,78.743,78.572,78.684,2320470000.0
2008-06-20 15:30:00,78.712,78.712,78.532,78.557,1943280000.0
2008-06-20 16:00:00,78.555,78.568,78.432,78.481,1134170000.0
2008-06-20 16:30:00,78.492,78.612,78.443,78.607,1410190000.0
2008-06-20 17:00:00,78.616,78.634,78.563,78.608,1109230000.0
2008-06-20 17:30:00,78.613,78.675,78.56,78.655,1007200000.0
2008-06-20 18:00:00,78.694,78.727,78.577,78.617,1125880000.0
2008-06-20 18:30:00,78.63,78.653,78.585,78.621,1142340000.0
2008-06-20 19:00:00,78.636,78.675,78.569,78.585,1288310000.0
2008-06-20 19:30:00,78.605,78.615,78.522,78.58,1154990000.0
2008-06-20 20:00:00,78.585,78.604,78.535,78.547,2065440000.0
2008-06-20 20:30:00,78.579,78.579,78.453,78.459,2279400000.0
2008-06-20 21:00:00,78.488,78.533,78.415,78.485,2391700000.0
2008-06-20 21:30:00,78.54,78.588,78.466,78.528,2394030000.0
2008-06-20 22:00:00,78.55,78.593,78.487,78.555,1586590000.0
2008-06-20 22:30:00,78.567,78.597,78.511,78.586,1935710000.0
2008-06-23 02:00:00,78.599,78.645,78.515,78.64,2055460000.0
2008-06-23 02:30:00,78.663,78.677,78.584,78.621,2064100000.0
2008-06-23 03:00:00,78.634,78.636,78.482,78.512,2172650000.0
2008-06-23 03:30:00,78.519,78.555,78.492,78.546,1911990000.0
2008-06-23 04:00:00,78.551,78.608,78.514,78.558,2050370000.0
2008-06-23 04:30:00,78.55,78.605,78.526,78.58,1616880000.0
2008-06-23 05:00:00,78.577,78.632,78.541,78.614,2016830000.0
2008-06-23 05:30:00,78.625,78.64,78.572,78.589,1823170000.0
2008-06-23 06:00:00,78.615,78.681,78.573,78.653,2455220000.0
2008-06-23 06:30:00,78.659,78.693,78.624,78.663,2352120000.0
2008-06-23 07:00:00,78.673,78.698,78.6,78.695,2420830000.0
2008-06-23 07:30:00,78.706,78.765,78.651,78.683,2163080000.0
2008-06-23 08:00:00,78.7,78.73,78.614,78.617,1188030000.0
2008-06-23 08:30:00,78.632,78.65,78.524,78.543,1258450000.0
2008-06-23 09:00:00,78.56,78.594,78.466,78.529,1259870000.0
2008-06-23 09:30:00,78.521,78.632,78.483,78.619,1141400000.0
2008-06-23 10:00:00,78.603,78.679,78.541,78.624,989820000.0
2008-06-23 10:30:00,78.636,78.755,78.595,78.75,1074400000.0
2008-06-23 11:00:00,78.764,78.776,78.656,78.683,1378740000.0
2008-06-23 11:30:00,78.696,78.747,78.653,78.722,1075710000.0
2008-06-23 12:00:00,78.717,78.736,78.655,78.66,1913670000.0
2008-06-23 12:30:00,78.671,78.753,78.643,78.719,2252380000.0
2008-06-23 13:00:00,78.726,78.74,78.651,78.681,2463060000.0
2008-06-23 13:30:00,78.685,78.819,78.661,78.784,1985890000.0
2008-06-23 14:00:00,78.797,78.86,78.754,78.804,2266360000.0
2008-06-23 14:30:00,78.808,78.829,78.699,78.825,2454620000.0
2008-06-23 15:00:00,78.824,78.836,78.692,78.721,2101370000.0
2008-06-23 15:30:00,78.713,78.76,78.655,78.727,2492050000.0
2008-06-23 16:00:00,78.74,78.757,78.642,78.654,1938350000.0
2008-06-23 16:30:00,78.674,78.757,78.632,78.711,1918670000.0
2008-06-23 17:00:00,78.72,78.779,78.643,78.675,2339030000.0
2008-06-23 17:30:00,78.687,78.782,78.64,78.781,2724720000.0
2008-06-23 18:00:00,78.811,78.835,78.752,78.772,2601820000.0
2008-06-23 18:30:00,78.779,78.835,78.745,78.782,2835160000.0
2008-06-23 19:00:00,78.809,78.84,78.735,78.783,2459460000.0
2008-06-23 19:30:00,78.79,78.82,78.758,78.769,2082960000.0
2008-06-23 20:00:00,78.79,78.801,78.746,78.763,2496240000.0
2008-06-23 20:30:00,78.792,78.801,78.674,78.681,2217890000.0
2008-06-23 21:00:00,78.711,78.732,78.649,78.71,2375480000.0
2008-06-23 21:30:00,78.723,78.761,78.696,78.725,2233470000.0
2008-06-23 22:00:00,78.761,78.779,78.708,78.764,2187030000.0
2008-06-23 22:30:00,78.775,78.776,78.642,78.668,2563190000.0
2008-06-23 23:00:00,78.694,78.735,78.673,78.678,2315580000.0
2008-06-23 23:30:00,78.729,78.79,78.696,78.741,2083180000.0
2008-06-24 00:00:00,78.763,78.78,78.668,78.725,1884430000.0
2008-06-24 00:30:00,78.765,78.806,78.719,78.747,2343630000.0
2008-06-24 01:00:00,78.762,78.79,78.727,78.788,2013240000.0
2008-06-24 01:30:00,78.781,78.81,78.733,78.764,2433200000.0
2008-06-24 02:00:00,78.801,78.894,78.731,78.888,1713350000.0
2008-06-24 02:30:00,78.907,78.942,78.873,78.882,1858750000.0
2008-06-24 03:00:00,78.913,78.913,78.81,78.85,2267060000.0
2008-06-24 03:30:00,78.86,78.865,78.772,78.836,2041010000.0
2008-06-24 04:00:00,78.845,78.962,78.797,78.902,1974650000.0
2008-06-24 04:30:00,78.924,78.943,78.844,78.905,2583980000.0
2008-06-24 05:00:00,78.932,78.956,78.872,78.929,2167440000.0
2008-06-24 05:30:00,78.983,78.988,78.906,78.948,2495720000.0
2008-06-24 06:00:00,78.993,79.001,78.912,78.937,2236000000.0
2008-06-24 06:30:00,78.959,78.978,78.883,78.93,2088460000.0
2008-06-24 07:00:00,78.955,78.968,78.874,78.904,1781530000.0
2008-06-24 07:30:00,78.935,78.968,78.873,78.921,2335930000.0
2008-06-24 08:00:00,78.919,79.012,78.883,78.901,2114420000.0
2008-06-24 08:30:00,78.907,79.011,78.855,78.913,2262790000.0
2008-06-24 09:00:00,78.966,78.966,78.836,78.883,2198880000.0
2008-06-24 09:30:00,78.883,78.883,78.762,78.831,2747870000.0
2008-06-24 10:00:00,78.867,78.954,78.837,78.928,2505100000.0
2008-06-24 10:30:00,78.939,78.967,78.875,78.945,2624830000.0
2008-06-24 11:00:00,78.952,79.01,78.89,78.914,2260660000.0
2008-06-24 11:30:00,78.93,78.95,78.789,78.888,1681820000.0
2008-06-24 12:00:00,78.915,78.935,78.858,78.888,2208130000.0
2008-06-24 12:30:00,78.898,78.954,78.868,78.928,2241730000.0
2008-06-24 13:00:00,78.936,78.987,78.895,78.901,2043580000.0
2008-06-24 13:30:00,78.918,78.95,78.862,78.872,2224660000.0
2008-06-24 14:00:00,78.915,78.915,78.797,78.85,2388520000.0
2008-06-24 14:30:00,78.866,78.895,78.794,78.809,2283520000.0
2008-06-24 15:00:00,78.822,78.898,78.801,78.853,1684880000.0
2008-06-24 15:30:00,78.87,78.896,78.776,78.811,1135600000.0
2008-06-24 16:00:00,78.813,78.813,78.537,78.596,1058580000.0
2008-06-24 16:30:00,78.603,78.797,78.569,78.786,945170000.0
2008-06-24 17:00:00,78.791,78.826,78.717,78.771,888940000.0
2008-06-24 17:30:00,78.791,78.87,78.736,78.847,558870000.0
2008-06-24 18:00:00,78.845,79.022,78.807,79.001,724900000.0
2008-06-24 18:30:00,79.016,79.016,78.87,78.905,795820000.0
2008-06-24 19:00:00,78.901,78.915,78.847,78.871,790310000.0
2008-06-24 19:30:00,78.89,78.939,78.852,78.89,690200000.0
2008-06-24 20:00:00,78.882,78.978,78.869,78.924,1706090000.0
2008-06-24 20:30:00,78.914,78.929,78.851,78.878,2351890000.0
2008-06-24 21:00:00,78.913,78.913,78.763,78.771,2929540000.0
2008-06-24 21:30:00,78.789,78.81,78.734,78.76,2258630000.0
2008-06-24 22:00:00,78.803,78.833,78.735,78.763,2252310000.0
2008-06-24 22:30:00,78.784,78.829,78.755,78.765,1910190000.0
2008-06-24 23:00:00,78.796,78.82,78.768,78.819,1125950000.0
2008-06-24 23:30:00,78.813,78.839,78.753,78.768,1536970000.0
2008-06-25 00:00:00,78.782,78.788,78.706,78.738,1888680000.0
2008-06-25 00:30:00,78.762,78.802,78.73,78.767,1787860000.0
2008-06-25 01:00:00,78.794,78.819,78.742,78.786,1688680000.0
2008-06-25 01:30:00,78.806,78.829,78.78,78.788,1233620000.0
2008-06-25 02:00:00,78.815,78.845,78.751,78.791,1619590000.0
2008-06-25 02:30:00,78.836,78.836,78.691,78.698,2034050000.0
2008-06-25 03:00:00,78.739,78.76,78.652,78.657,2366810000.0
2008-06-25 03:30:00,78.697,78.717,78.626,78.677,1826230000.0
2008-06-25 04:00:00,78.722,78.788,78.681,78.736,1826160000.0
2008-06-25 04:30:00,78.724,78.781,78.686,78.728,2076370000.0
2008-06-25 05:00:00,78.727,78.809,78.693,78.747,1859710000.0
2008-06-25 05:30:00,78.781,78.784,78.719,78.74,2535770000.0
2008-06-25 06:00:00,78.781,78.803,78.712,78.759,2204370000.0
2008-06-25 06:30:00,78.764,78.812,78.726,78.756,2022710000.0
2008-06-25 07:00:00,78.783,78.848,78.731,78.763,1716440000.0
2008-06-25 07:30:00,78.822,78.841,78.749,78.801,2183630000.0
2008-06-25 08:00:00,78.83,78.866,78.77,78.828,1946070000.0
2008-06-25 08:30:00,78.854,78.861,78.772,78.834,2156520000.0
2008-06-25 09:00:00,78.848,78.884,78.803,78.819,2241140000.0
2008-06-25 09:30:00,78.864,78.968,78.828,78.889,2735570000.0
2008-06-25 10:00:00,78.919,78.951,78.873,78.876,2491230000.0
2008-06-25 10:30:00,78.898,78.941,78.837,78.895,2677880000.0
2008-06-25 11:00:00,78.902,78.944,78.842,78.918,2304520000.0
2008-06-25 11:30:00,78.943,78.943,78.872,78.89,1605750000.0
2008-06-25 12:00:00,78.921,78.921,78.84,78.875,2107960000.0
2008-06-25 12:30:00,78.892,78.919,78.848,78.886,2278940000.0
2008-06-25 13:00:00,78.887,78.903,78.84,78.868,2109650000.0
2008-06-25 13:30:00,78.903,78.932,78.819,78.925,2291260000.0
2008-06-25 14:00:00,78.889,78.909,78.811,78.858,2367770000.0
2008-06-25 14:30:00,78.876,78.893,78.826,78.866,2257770000.0
2008-06-25 15:00:00,78.861,78.867,78.744,78.802,1650870000.0
2008-06-25 15:30:00,78.826,78.826,78.752,78.809,1141290000.0
2008-06-25 16:00:00,78.819,78.84,78.758,78.787,1102910000.0
2008-06-25 16:30:00,78.771,78.907,78.738,78.893,942940000.0
2008-06-25 17:00:00,78.885,78.98,78.875,78.962,908890000.0
2008-06-25 17:30:00,78.973,79.05,78.95,79.023,561440000.0
2008-06-25 18:00:00,79.023,79.074,78.981,79.019,729980000.0
2008-06-25 18:30:00,79.032,79.04,78.969,78.975,603580000.0
2008-06-25 19:00:00,79.001,79.013,78.93,78.974,752750000.0
2008-06-25 19:30:00,79.002,79.002,78.9,78.907,671110000.0
2008-06-25 20:00:00,78.933,79.073,78.787,78.846,1880210000.0
2008-06-25 20:30:00,78.852,78.887,78.745,78.863,2392100000.0
2008-06-25 21:00:00,78.873,78.945,78.726,78.761,2889060000.0
2008-06-25 21:30:00,78.792,78.834,78.73,78.788,2203060000.0
2008-06-25 22:00:00,78.821,78.853,78.783,78.832,2271420000.0
2008-06-25 22:30:00,78.871,78.901,78.814,78.846,2162730000.0
2008-06-25 23:00:00,78.891,78.938,78.829,78.858,1421540000.0
2008-06-25 23:30:00,78.896,78.926,78.845,78.894,1456210000.0
2008-06-26 00:00:00,78.916,78.928,78.827,78.851,1909010000.0
2008-06-26 00:30:00,78.889,78.903,78.824,78.858,2047350000.0
2008-06-26 01:00:00,78.905,78.967,78.859,78.927,1626010000.0
2008-06-26 01:30:00,78.955,78.965,78.89,78.896,1677540000.0
2008-06-26 02:00:00,78.911,78.96,78.861,78.911,1906670000.0
2008-06-26 02:30:00,78.941,78.979,78.902,78.948,2105590000.0
2008-06-26 03:00:00,78.964,79.109,78.922,79.041,2375170000.0
2008-06-26 03:30:00,79.072,79.081,78.985,79.052,2014270000.0
2008-06-26 04:00:00,79.103,79.103,79.023,79.049,1838210000.0
2008-06-26 04:30:00,79.09,79.103,79.023,79.08,2366990000.0
2008-06-26 05:00:00,79.105,79.124,79.058,79.096,2152020000.0
2008-06-26 05:30:00,79.102,79.118,79.04,79.089,2144670000.0
2008-06-26 06:00:00,79.095,79.096,79.031,79.047,2103810000.0
2008-06-26 06:30:00,79.082,79.082,78.999,79.04,2142650000.0
2008-06-26 07:00:00,79.05,79.067,78.987,79.009,1854870000.0
2008-06-26 07:30:00,79.034,79.036,78.93,78.996,2174470000.0
2008-06-26 08:00:00,79.002,79.081,78.95,79.066,1997640000.0
2008-06-26 08:30:00,79.076,79.111,79.016,79.092,2176200000.0
2008-06-26 09:00:00,79.105,79.128,79.026,79.058,2122030000.0
2008-06-26 09:30:00,79.056,79.114,79.019,79.034,2650030000.0
2008-06-26 10:00:00,79.052,79.053,78.79,78.809,2587580000.0
2008-06-26 10:30:00,78.827,78.935,78.8,78.898,2729150000.0
2008-06-26 11:00:00,78.902,78.979,78.861,78.966,2356510000.0
2008-06-26 11:30:00,78.958,78.974,78.856,78.866,1644860000.0
2008-06-26 12:00:00,78.862,78.954,78.821,78.909,2204160000.0
2008-06-26 12:30:00,78.89,78.993,78.88,78.922,2348240000.0
2008-06-26 13:00:00,78.952,78.982,78.88,78.888,2037100000.0
2008-06-26 13:30:00,78.91,78.949,78.692,78.764,2382260000.0
2008-06-26 14:00:00,78.793,78.823,78.736,78.753,2357740000.0
2008-06-26 14:30:00,78.774,78.84,78.704,78.725,2276240000.0
2008-06-26 15:00:00,78.716,78.716,78.61,78.628,1701670000.0
2008-06-26 15:30:00,78.661,78.741,78.622,78.69,1134910000.0
2008-06-26 16:00:00,78.704,78.732,78.602,78.648,1104360000.0
2008-06-26 16:30:00,78.644,78.657,78.455,78.479,996480000.0
2008-06-26 17:00:00,78.502,78.539,78.423,78.523,905300000.0
2008-06-26 17:30:00,78.524,78.552,78.423,78.522,568760000.0
2008-06-26 18:00:00,78.551,78.551,78.432,78.472,719100000.0
2008-06-26 18:30:00,78.513,78.513,78.266,78.271,837780000.0
2008-06-26 19:00:00,78.287,78.303,78.209,78.217,813710000.0
2008-06-26 19:30:00,78.251,78.275,78.173,78.261,793640000.0
2008-06-26 20:00:00,78.283,78.32,78.09,78.134,1740180000.0
2008-06-26 20:30:00,78.142,78.182,78.066,78.121,2506070000.0
2008-06-26 21:00:00,78.138,78.163,78.08,78.129,2999310000.0
2008-06-26 21:30:00,78.149,78.174,78.089,78.111,2212960000.0
2008-06-26 22:00:00,78.135,78.172,78.1,78.126,2400620000.0
2008-06-26 22:30:00,78.113,78.206,78.099,78.187,2109850000.0
2008-06-26 23:00:00,78.222,78.24,78.168,78.197,1446610000.0
2008-06-26 23:30:00,78.216,78.274,78.185,78.258,1260670000.0
2008-06-27 00:00:00,78.299,78.34,78.261,78.307,1798880000.0
2008-06-27 00:30:00,78.307,78.333,78.263,78.306,2017290000.0
2008-06-27 01:00:00,78.34,78.34,78.212,78.226,1959360000.0
2008-06-27 01:30:00,78.23,78.318,78.168,78.187,1739620000.0
2008-06-27 02:00:00,78.208,78.208,78.062,78.165,2132100000.0
2008-06-27 02:30:00,78.187,78.329,78.17,78.187,2165200000.0
2008-06-27 03:00:00,78.198,78.264,78.145,78.238,2242350000.0
2008-06-27 03:30:00,78.243,78.315,78.223,78.298,2008110000.0
2008-06-27 04:00:00,78.314,78.359,78.247,78.335,1857060000.0
2008-06-27 04:30:00,78.344,78.4,78.314,78.348,2533260000.0
2008-06-27 05:00:00,78.379,78.414,78.349,78.386,2220670000.0
2008-06-27 05:30:00,78.393,78.463,78.326,78.405,2573070000.0
2008-06-27 06:00:00,78.466,78.467,78.379,78.395,2212270000.0
2008-06-27 06:30:00,78.445,78.485,78.36,78.437,2195620000.0
2008-06-27 07:00:00,78.452,78.519,78.429,78.446,2058820000.0
2008-06-27 07:30:00,78.507,78.507,78.41,78.418,2275210000.0
2008-06-27 08:00:00,78.451,78.451,78.228,78.232,2010480000.0
2008-06-27 08:30:00,78.225,78.337,78.219,78.325,2315540000.0
2008-06-27 09:00:00,78.363,78.38,78.253,78.325,2203380000.0
2008-06-27 09:30:00,78.335,78.335,77.931,77.931,2794860000.0
2008-06-27 10:00:00,77.963,78.001,77.843,77.913,2552340000.0
2008-06-27 10:30:00,77.921,77.978,77.817,77.881,2681150000.0
2008-06-27 11:00:00,77.897,77.991,77.83,77.958,2327630000.0
2008-06-27 11:30:00,77.978,78.047,77.925,78.009,1631810000.0
2008-06-27 12:00:00,78.019,78.045,77.951,77.993,2148340000.0
2008-06-27 12:30:00,77.978,78.043,77.935,78.006,2324390000.0
2008-06-27 13:00:00,78.015,78.024,77.858,77.868,2086780000.0
2008-06-27 13:30:00,77.864,77.919,77.782,77.837,2371650000.0
2008-06-27 14:00:00,77.848,77.91,77.792,77.856,2395210000.0
2008-06-27 14:30:00,77.849,78.0,77.789,77.981,2279020000.0
2008-06-27 15:00:00,77.993,78.011,77.844,77.919,1715870000.0
2008-06-27 15:30:00,77.937,78.008,77.844,77.924,1171070000.0
2008-06-27 16:00:00,77.944,78.05,77.913,77.919,1092790000.0
2008-06-27 16:30:00,77.925,78.014,77.835,77.855,984470000.0
2008-06-27 17:00:00,77.858,77.938,77.815,77.884,914840000.0
2008-06-27 17:30:00,77.888,77.955,77.838,77.917,583770000.0
2008-06-27 18:00:00,77.919,78.017,77.875,78.005,736500000.0
2008-06-27 18:30:00,78.011,78.011,77.936,77.965,794130000.0
2008-06-27 19:00:00,77.973,77.973,77.757,77.793,782180000.0
2008-06-27 19:30:00,77.799,77.799,77.649,77.722,802330000.0
2008-06-27 20:00:00,77.743,77.89,77.721,77.851,1832270000.0
2008-06-27 20:30:00,77.875,77.935,77.788,77.896,2358360000.0
2008-06-27 21:00:00,77.905,77.913,77.793,77.811,2906460000.0
2008-06-27 21:30:00,77.836,77.881,77.776,77.835,2216010000.0
2008-06-27 22:00:00,77.854,77.855,77.75,77.757,1925310000.0
2008-06-27 22:30:00,77.771,77.836,77.74,77.819,2176170000.0
2008-06-30 02:00:00,78.007,78.137,77.926,78.125,2019890000.0
2008-06-30 02:30:00,78.151,78.197,78.116,78.165,2020200000.0
2008-06-30 03:00:00,78.186,78.202,78.114,78.122,2143580000.0
2008-06-30 03:30:00,78.152,78.233,78.119,78.159,2207480000.0
2008-06-30 04:00:00,78.16,78.171,78.064,78.074,1842720000.0
2008-06-30 04:30:00,78.109,78.109,77.894,77.894,1525660000.0
2008-06-30 05:00:00,77.919,78.01,77.848,77.965,2361440000.0
2008-06-30 05:30:00,77.969,78.019,77.933,77.992,2359250000.0
2008-06-30 06:00:00,77.993,77.994,77.899,77.899,2379000000.0
2008-06-30 06:30:00,77.944,77.987,77.794,77.835,3033020000.0
2008-06-30 07:00:00,77.859,77.896,77.792,77.821,2360140000.0
2008-06-30 07:30:00,77.838,77.839,77.624,77.702,1802830000.0
2008-06-30 08:00:00,77.708,77.711,77.544,77.55,772040000.0
2008-06-30 08:30:00,77.564,77.686,77.546,77.577,776880000.0
2008-06-30 09:00:00,77.595,77.637,77.494,77.524,793810000.0
2008-06-30 09:30:00,77.543,77.56,77.308,77.365,737220000.0
2008-06-30 10:00:00,77.378,77.378,77.226,77.364,556890000.0
2008-06-30 10:30:00,77.376,77.508,77.294,77.433,929760000.0
2008-06-30 11:00:00,77.447,77.518,77.421,77.443,956810000.0
2008-06-30 11:30:00,77.459,77.484,77.326,77.396,1097940000.0
2008-06-30 12:00:00,77.427,77.52,77.372,77.416,1152770000.0
2008-06-30 12:30:00,77.425,77.5,77.323,77.436,1629340000.0
2008-06-30 13:00:00,77.455,77.593,77.437,77.549,2162630000.0
2008-06-30 13:30:00,77.549,77.553,77.409,77.445,2376400000.0
2008-06-30 14:00:00,77.464,77.706,77.437,77.663,2414020000.0
2008-06-30 14:30:00,77.679,77.698,77.579,77.698,2098770000.0
2008-06-30 15:00:00,77.723,77.823,77.683,77.74,2301180000.0
2008-06-30 15:30:00,77.765,77.911,77.711,77.72,2170820000.0
2008-06-30 16:00:00,77.726,77.869,77.649,77.845,1686280000.0
2008-06-30 16:30:00,77.868,78.052,77.851,77.966,2386020000.0
2008-06-30 17:00:00,77.955,78.031,77.884,77.952,2697680000.0
2008-06-30 17:30:00,77.977,78.024,77.928,77.975,2574460000.0
2008-06-30 18:00:00,77.974,78.046,77.941,78.01,2765530000.0
2008-06-30 18:30:00,78.038,78.038,77.934,77.95,2111920000.0
2008-06-30 19:00:00,77.97,78.036,77.878,77.893,2198560000.0
2008-06-30 19:30:00,77.912,77.951,77.808,77.847,2078420000.0
2008-06-30 20:00:00,77.87,77.943,77.848,77.924,2321080000.0
2008-06-30 20:30:00,77.966,77.974,77.893,77.924,2038630000.0
2008-06-30 21:00:00,77.943,78.035,77.926,78.029,2222690000.0
2008-06-30 21:30:00,78.039,78.07,77.943,77.977,2320980000.0
2008-06-30 22:00:00,78.013,78.052,77.942,78.026,2487890000.0
2008-06-30 22:30:00,78.051,78.081,77.995,78.059,2183770000.0
2008-06-30 23:00:00,78.061,78.062,77.942,77.948,2535020000.0
2008-06-30 23:30:00,77.972,78.05,77.914,77.973,1844670000.0
2008-07-01 00:00:00,78.017,78.033,77.953,77.995,1930020000.0
2008-07-01 00:30:00,78.035,78.04,77.956,78.013,2353800000.0
2008-07-01 01:00:00,78.053,78.07,78.005,78.047,2128550000.0
2008-07-01 01:30:00,78.042,78.09,77.891,77.951,2064850000.0
2008-07-01 02:00:00,77.954,78.072,77.88,78.063,2410990000.0
2008-07-01 02:30:00,78.083,78.092,78.024,78.052,2022850000.0
2008-07-01 03:00:00,78.082,78.212,78.032,78.149,2225480000.0
2008-07-01 03:30:00,78.182,78.182,78.033,78.055,2051400000.0
2008-07-01 04:00:00,78.076,78.076,77.961,77.961,2220240000.0
2008-07-01 04:30:00,78.003,78.003,77.886,77.907,1806050000.0
2008-07-01 05:00:00,77.92,78.052,77.898,77.929,2360140000.0
2008-07-01 05:30:00,77.926,77.999,77.893,77.951,1832290000.0
2008-07-01 06:00:00,77.993,77.993,77.912,77.934,2214190000.0
2008-07-01 06:30:00,77.944,78.004,77.869,77.907,1991610000.0
2008-07-01 07:00:00,77.941,77.941,77.656,77.686,2274520000.0
2008-07-01 07:30:00,77.699,77.732,77.547,77.675,2120090000.0
2008-07-01 08:00:00,77.666,77.672,77.522,77.546,2440270000.0
2008-07-01 08:30:00,77.579,77.713,77.468,77.698,2119160000.0
2008-07-01 09:00:00,77.722,77.818,77.693,77.728,2042130000.0
2008-07-01 09:30:00,77.751,77.751,77.533,77.571,2430530000.0
2008-07-01 10:00:00,77.602,77.714,77.554,77.646,2207490000.0
2008-07-01 10:30:00,77.654,77.694,77.49,77.509,1996970000.0
2008-07-01 11:00:00,77.543,77.622,77.387,77.403,2472830000.0
2008-07-01 11:30:00,77.419,77.604,77.344,77.532,2133670000.0
2008-07-01 12:00:00,77.572,77.609,77.47,77.47,2510960000.0
2008-07-01 12:30:00,77.488,77.609,77.464,77.507,2233550000.0
2008-07-01 13:00:00,77.531,77.575,77.452,77.47,2234340000.0
2008-07-01 13:30:00,77.484,77.64,77.463,77.559,2312930000.0
2008-07-01 14:00:00,77.592,77.597,77.435,77.441,2131490000.0
2008-07-01 14:30:00,77.452,77.509,77.371,77.371,2776910000.0
2008-07-01 15:00:00,77.383,77.383,77.218,77.24,2667310000.0
2008-07-01 15:30:00,77.272,77.409,77.222,77.359,2710230000.0
2008-07-01 16:00:00,77.36,77.683,77.36,77.559,2481130000.0
2008-07-01 16:30:00,77.594,77.763,77.569,77.679,2170470000.0
2008-07-01 17:00:00,77.676,77.832,77.608,77.731,1609110000.0
2008-07-01 17:30:00,77.715,77.722,77.591,77.611,2496100000.0
2008-07-01 18:00:00,77.619,77.654,77.383,77.392,2110200000.0
2008-07-01 18:30:00,77.411,77.559,77.397,77.527,2360700000.0
2008-07-01 19:00:00,77.543,77.637,77.473,77.602,2189580000.0
2008-07-01 19:30:00,77.61,77.721,77.523,77.721,2285260000.0
2008-07-01 20:00:00,77.739,77.816,77.702,77.737,2552930000.0
2008-07-01 20:30:00,77.735,77.947,77.712,77.85,2365080000.0
2008-07-01 21:00:00,77.881,77.893,77.761,77.805,2769590000.0
2008-07-01 21:30:00,77.834,77.893,77.81,77.871,1560120000.0
2008-07-01 22:00:00,77.897,77.935,77.865,77.91,2137170000.0
2008-07-01 22:30:00,77.926,77.936,77.863,77.904,1958220000.0
2008-07-01 23:00:00,77.943,77.943,77.821,77.822,1404790000.0
2008-07-01 23:30:00,77.868,77.868,77.763,77.789,1343170000.0
2008-07-02 00:00:00,77.834,77.851,77.736,77.77,1982840000.0
2008-07-02 00:30:00,77.807,77.829,77.758,77.828,1519770000.0
2008-07-02 01:00:00,77.836,77.879,77.795,77.865,1631820000.0
2008-07-02 01:30:00,77.911,77.944,77.874,77.905,1864760000.0
2008-07-02 02:00:00,77.911,77.911,77.76,77.789,1746490000.0
2008-07-02 02:30:00,77.813,77.813,77.685,77.729,2028720000.0
2008-07-02 03:00:00,77.751,77.762,77.628,77.672,2229680000.0
2008-07-02 03:30:00,77.667,77.769,77.637,77.753,2082200000.0
2008-07-02 04:00:00,77.785,77.831,77.717,77.747,2238520000.0
2008-07-02 04:30:00,77.765,77.801,77.726,77.737,1679050000.0
2008-07-02 05:00:00,77.78,77.78,77.676,77.737,1991010000.0
2008-07-02 05:30:00,77.761,77.761,77.677,77.729,1700260000.0
2008-07-02 06:00:00,77.732,77.732,77.677,77.708,2350390000.0
2008-07-02 06:30:00,77.732,77.743,77.666,77.675,1856260000.0
2008-07-02 07:00:00,77.704,77.708,77.634,77.695,2256740000.0
2008-07-02 07:30:00,77.697,77.723,77.583,77.679,2118740000.0
2008-07-02 08:00:00,77.719,77.807,77.632,77.807,2441240000.0
2008-07-02 08:30:00,77.805,77.923,77.747,77.819,2161670000.0
2008-07-02 09:00:00,77.841,77.908,77.759,77.858,2083650000.0
2008-07-02 09:30:00,77.855,77.953,77.824,77.922,2422030000.0
2008-07-02 10:00:00,77.943,78.13,77.905,78.104,2302830000.0
2008-07-02 10:30:00,78.121,78.175,78.025,78.119,1993600000.0
2008-07-02 11:00:00,78.132,78.179,78.043,78.085,2508780000.0
2008-07-02 11:30:00,78.092,78.166,78.048,78.096,2167500000.0
2008-07-02 12:00:00,78.132,78.291,78.105,78.226,2587840000.0
2008-07-02 12:30:00,78.235,78.341,78.167,78.306,2259740000.0
2008-07-02 13:00:00,78.313,78.333,78.229,78.276,2229820000.0
2008-07-02 13:30:00,78.303,78.303,78.149,78.149,2246510000.0
2008-07-02 14:00:00,78.183,78.208,77.975,78.084,2098630000.0
2008-07-02 14:30:00,78.096,78.108,77.937,77.973,2720060000.0
2008-07-02 15:00:00,78.003,78.116,77.958,78.093,2627330000.0
2008-07-02 15:30:00,78.108,78.185,78.039,78.078,2669510000.0
2008-07-02 16:00:00,78.088,78.136,77.95,77.982,2387670000.0
2008-07-02 16:30:00,77.999,78.058,77.904,77.993,2100550000.0
2008-07-02 17:00:00,78.002,78.042,77.922,77.927,1638280000.0
2008-07-02 17:30:00,77.941,77.983,77.893,77.956,2447300000.0
2008-07-02 18:00:00,77.965,78.057,77.928,77.962,2006260000.0
2008-07-02 18:30:00,77.978,78.068,77.92,78.029,2366410000.0
2008-07-02 19:00:00,78.053,78.113,77.989,78.083,2032300000.0
2008-07-02 19:30:00,78.091,78.173,78.06,78.155,2265690000.0
2008-07-02 20:00:00,78.146,78.168,78.06,78.085,2426370000.0
2008-07-02 20:30:00,78.102,78.102,77.977,77.98,2518130000.0
2008-07-02 21:00:00,77.997,78.03,77.958,78.001,2855620000.0
2008-07-02 21:30:00,78.018,78.043,77.915,77.966,1882350000.0
2008-07-02 22:00:00,78.001,78.001,77.87,77.895,2485230000.0
2008-07-02 22:30:00,77.924,77.924,77.826,77.851,2022200000.0
2008-07-02 23:00:00,77.905,77.905,77.822,77.877,1202400000.0
2008-07-02 23:30:00,77.921,77.921,77.8,77.807,1515440000.0
2008-07-03 00:00:00,77.841,77.87,77.801,77.837,2095250000.0
2008-07-03 00:30:00,77.871,77.909,77.807,77.871,1657250000.0
2008-07-03 01:00:00,77.886,77.904,77.804,77.848,1768050000.0
2008-07-03 01:30:00,77.855,77.907,77.838,77.866,1480870000.0
2008-07-03 02:00:00,77.864,77.914,77.839,77.905,2336890000.0
2008-07-03 02:30:00,77.941,78.032,77.882,78.008,2006320000.0
2008-07-03 03:00:00,78.034,78.072,77.939,78.02,2103570000.0
2008-07-03 03:30:00,78.045,78.081,77.974,78.016,2071210000.0
2008-07-03 04:00:00,78.05,78.069,77.98,77.98,2059200000.0
2008-07-03 04:30:00,78.015,78.09,77.98,78.069,1596810000.0
2008-07-03 05:00:00,78.077,78.095,78.001,78.01,2484400000.0
2008-07-03 05:30:00,78.037,78.079,77.986,78.021,1779320000.0
2008-07-03 06:00:00,78.07,78.098,78.008,78.05,2199830000.0
2008-07-03 06:30:00,78.095,78.134,78.047,78.106,1895480000.0
2008-07-03 07:00:00,78.117,78.14,78.053,78.086,1738780000.0
2008-07-03 07:30:00,78.121,78.123,78.035,78.075,1974290000.0
2008-07-03 08:00:00,78.093,78.111,77.994,78.001,2352930000.0
2008-07-03 08:30:00,78.043,78.043,77.937,77.979,2131820000.0
2008-07-03 09:00:00,77.998,78.055,77.956,78.004,2101640000.0
2008-07-03 09:30:00,78.055,78.055,77.957,78.034,2297770000.0
2008-07-03 10:00:00,78.047,78.118,78.002,78.036,2296290000.0
2008-07-03 10:30:00,78.071,78.237,78.051,78.207,1958460000.0
2008-07-03 11:00:00,78.234,78.234,78.15,78.158,2499950000.0
2008-07-03 11:30:00,78.181,78.241,78.124,78.201,2147790000.0
2008-07-03 12:00:00,78.226,78.303,78.172,78.239,2527170000.0
2008-07-03 12:30:00,78.233,78.272,78.109,78.148,2261670000.0
2008-07-03 13:00:00,78.179,78.191,78.085,78.146,2194900000.0
2008-07-03 13:30:00,78.14,78.209,78.105,78.12,2229210000.0
2008-07-03 14:00:00,78.132,78.134,77.984,77.984,1990280000.0
2008-07-03 14:30:00,77.999,78.303,77.815,78.232,2836330000.0
2008-07-03 15:00:00,78.233,78.412,78.203,78.374,2666130000.0
2008-07-03 15:30:00,78.412,78.412,78.065,78.133,2739280000.0
2008-07-03 16:00:00,78.14,78.241,77.897,78.194,2481450000.0
2008-07-03 16:30:00,78.215,78.296,78.156,78.231,2188380000.0
2008-07-03 17:00:00,78.242,78.33,78.181,78.33,1662220000.0
2008-07-03 17:30:00,78.342,78.363,78.284,78.291,2495300000.0
2008-07-03 18:00:00,78.325,78.332,78.211,78.254,2090820000.0
2008-07-03 18:30:00,78.274,78.307,78.223,78.262,2199690000.0
2008-07-03 19:00:00,78.292,78.292,78.193,78.256,2093180000.0
2008-07-03 19:30:00,78.264,78.355,78.235,78.302,2034950000.0
2008-07-03 20:00:00,78.332,78.332,78.215,78.248,2246400000.0
2008-07-03 20:30:00,78.304,78.304,78.24,78.301,1787260000.0
2008-07-03 21:00:00,78.326,78.334,78.249,78.283,2296630000.0
2008-07-03 21:30:00,78.306,78.362,78.255,78.292,1642290000.0
2008-07-03 22:00:00,78.317,78.34,78.255,78.287,2392290000.0
2008-07-03 22:30:00,78.309,78.362,78.264,78.304,1553470000.0
2008-07-03 23:00:00,78.338,78.339,78.275,78.285,1022910000.0
2008-07-03 23:30:00,78.315,78.38,78.291,78.35,1500020000.0
2008-07-04 00:00:00,78.381,78.398,78.27,78.27,1580830000.0
2008-07-04 00:30:00,78.295,78.319,78.235,78.288,1948280000.0
2008-07-04 01:00:00,78.333,78.333,78.256,78.258,1972800000.0
2008-07-04 01:30:00,78.293,78.334,78.217,78.286,1633660000.0
2008-07-04 02:00:00,78.283,78.332,78.234,78.313,2318360000.0
2008-07-04 02:30:00,78.351,78.369,78.3,78.309,1948920000.0
2008-07-04 03:00:00,78.341,78.345,78.284,78.302,2087940000.0
2008-07-04 03:30:00,78.308,78.367,78.272,78.328,1902930000.0
2008-07-04 04:00:00,78.358,78.362,78.275,78.333,2088550000.0
2008-07-04 04:30:00,78.338,78.431,78.317,78.359,1481360000.0
2008-07-04 05:00:00,78.404,78.41,78.329,78.362,2236040000.0
2008-07-04 05:30:00,78.407,78.436,78.324,78.354,1891170000.0
2008-07-04 06:00:00,78.37,78.429,78.335,78.396,1938150000.0
2008-07-04 06:30:00,78.425,78.429,78.356,78.404,1718000000.0
2008-07-04 07:00:00,78.414,78.44,78.356,78.37,1686260000.0
2008-07-04 07:30:00,78.394,78.473,78.361,78.406,1711540000.0
2008-07-04 08:00:00,78.434,78.492,78.405,78.459,2448930000.0
2008-07-04 08:30:00,78.456,78.499,78.359,78.413,2065870000.0
2008-07-04 09:00:00,78.42,78.447,78.328,78.407,2020050000.0
2008-07-04 09:30:00,78.424,78.429,78.335,78.344,2350480000.0
2008-07-04 10:00:00,78.352,78.402,78.326,78.352,2186220000.0
2008-07-04 10:30:00,78.373,78.44,78.337,78.417,1988620000.0
2008-07-04 11:00:00,78.435,78.442,78.276,78.325,2454200000.0
2008-07-04 11:30:00,78.341,78.412,78.309,78.398,2127790000.0
2008-07-04 12:00:00,78.408,78.422,78.286,78.318,2490710000.0
2008-07-04 12:30:00,78.368,78.368,78.252,78.278,2220650000.0
2008-07-04 13:00:00,78.317,78.323,78.223,78.256,2185730000.0
2008-07-04 13:30:00,78.284,78.301,78.204,78.277,1889570000.0
2008-07-04 14:00:00,78.3,78.314,78.212,78.239,1838520000.0
2008-07-04 14:30:00,78.266,78.272,78.21,78.249,2731090000.0
2008-07-04 15:00:00,78.296,78.296,78.202,78.234,2591160000.0
2008-07-04 15:30:00,78.291,78.291,78.177,78.191,2545280000.0
2008-07-04 16:00:00,78.205,78.236,78.176,78.206,2392630000.0
2008-07-04 16:30:00,78.242,78.269,78.166,78.269,2027560000.0
2008-07-04 17:00:00,78.293,78.329,78.218,78.254,1471190000.0
2008-07-04 17:30:00,78.272,78.315,78.233,78.234,2219920000.0
2008-07-04 18:00:00,78.265,78.337,78.201,78.201,1594060000.0
2008-07-04 18:30:00,78.212,78.329,78.205,78.304,2161730000.0
2008-07-04 19:00:00,78.321,78.351,78.227,78.253,1601750000.0
2008-07-04 19:30:00,78.281,78.319,78.237,78.264,1440060000.0
2008-07-04 20:00:00,78.294,78.331,78.261,78.294,2162460000.0
2008-07-04 20:30:00,78.346,78.346,78.267,78.318,1432130000.0
2008-07-04 21:00:00,78.327,78.34,78.279,78.279,1441620000.0
2008-07-04 21:30:00,78.334,78.366,78.284,78.334,924990000.0
2008-07-04 22:00:00,78.374,78.374,78.293,78.293,1486340000.0
2008-07-04 22:30:00,78.313,78.377,78.278,78.369,1139480000.0
2008-07-07 02:00:00,78.361,78.363,78.268,78.268,1841370000.0
2008-07-07 02:30:00,78.311,78.386,78.27,78.37,2271540000.0
2008-07-07 03:00:00,78.39,78.443,78.344,78.412,2091280000.0
2008-07-07 03:30:00,78.424,78.573,78.401,78.534,2327680000.0
2008-07-07 04:00:00,78.576,78.577,78.505,78.529,1844020000.0
2008-07-07 04:30:00,78.543,78.683,78.5,78.608,1600260000.0
2008-07-07 05:00:00,78.63,78.717,78.58,78.684,2122730000.0
2008-07-07 05:30:00,78.758,78.758,78.57,78.598,2672300000.0
2008-07-07 06:00:00,78.615,78.66,78.575,78.635,1810130000.0
2008-07-07 06:30:00,78.651,78.702,78.616,78.692,2934140000.0
2008-07-07 07:00:00,78.718,78.77,78.672,78.733,2414710000.0
2008-07-07 07:30:00,78.74,78.79,78.699,78.738,2441230000.0
2008-07-07 08:00:00,78.75,78.769,78.675,78.675,2214180000.0
2008-07-07 08:30:00,78.694,78.833,78.673,78.795,2173310000.0
2008-07-07 09:00:00,78.812,78.838,78.725,78.761,2353560000.0
2008-07-07 09:30:00,78.786,78.844,78.721,78.815,2115020000.0
2008-07-07 10:00:00,78.829,78.854,78.737,78.785,2487870000.0
2008-07-07 10:30:00,78.776,78.806,78.643,78.714,1651050000.0
2008-07-07 11:00:00,78.737,78.797,78.683,78.754,2197680000.0
2008-07-07 11:30:00,78.805,78.824,78.706,78.806,2454190000.0
2008-07-07 12:00:00,78.816,78.826,78.735,78.786,2729310000.0
2008-07-07 12:30:00,78.787,78.797,78.71,78.752,2691090000.0
2008-07-07 13:00:00,78.746,78.833,78.729,78.791,2797170000.0
2008-07-07 13:30:00,78.801,78.853,78.76,78.792,2019270000.0
2008-07-07 14:00:00,78.81,78.903,78.783,78.828,2211730000.0
2008-07-07 14:30:00,78.854,78.863,78.716,78.751,2178490000.0
2008-07-07 15:00:00,78.753,78.853,78.706,78.806,2209360000.0
2008-07-07 15:30:00,78.809,78.887,78.747,78.859,2507480000.0
2008-07-07 16:00:00,78.876,78.894,78.746,78.804,2138970000.0
2008-07-07 16:30:00,78.824,78.854,78.685,78.733,2423580000.0
2008-07-07 17:00:00,78.736,78.768,78.658,78.768,2019720000.0
2008-07-07 17:30:00,78.769,78.798,78.702,78.735,2281360000.0
2008-07-07 18:00:00,78.753,78.772,78.583,78.589,2431190000.0
2008-07-07 18:30:00,78.604,78.609,78.429,78.453,2074520000.0
2008-07-07 19:00:00,78.439,78.439,78.255,78.341,2130600000.0
2008-07-07 19:30:00,78.334,78.41,78.282,78.328,2426990000.0
2008-07-07 20:00:00,78.366,78.456,78.283,78.44,2095240000.0
2008-07-07 20:30:00,78.447,78.495,78.369,78.446,2301650000.0
2008-07-07 21:00:00,78.451,78.624,78.417,78.618,1973550000.0
2008-07-07 21:30:00,78.638,78.691,78.538,78.567,2384940000.0
2008-07-07 22:00:00,78.599,78.652,78.55,78.6,1703400000.0
2008-07-07 22:30:00,78.627,78.628,78.53,78.588,2555840000.0
2008-07-07 23:00:00,78.569,78.639,78.546,78.598,1770860000.0
2008-07-07 23:30:00,78.625,78.64,78.546,78.549,2134190000.0
2008-07-08 00:00:00,78.584,78.592,78.509,78.53,2011260000.0
2008-07-08 00:30:00,78.556,78.579,78.517,78.567,2150060000.0
2008-07-08 01:00:00,78.59,78.612,78.547,78.577,1921880000.0
2008-07-08 01:30:00,78.607,78.61,78.482,78.514,2567680000.0
2008-07-08 02:00:00,78.539,78.555,78.429,78.555,1909240000.0
2008-07-08 02:30:00,78.586,78.625,78.534,78.543,1824680000.0
2008-07-08 03:00:00,78.509,78.576,78.485,78.548,1223140000.0
2008-07-08 03:30:00,78.555,78.591,78.458,78.571,2463340000.0
2008-07-08 04:00:00,78.599,78.629,78.557,78.59,2027440000.0
2008-07-08 04:30:00,78.645,78.645,78.49,78.515,2125090000.0
2008-07-08 05:00:00,78.522,78.559,78.473,78.49,2052770000.0
2008-07-08 05:30:00,78.534,78.561,78.479,78.486,2651180000.0
2008-07-08 06:00:00,78.526,78.6,78.468,78.537,1936070000.0
2008-07-08 06:30:00,78.535,78.58,78.464,78.525,2198890000.0
2008-07-08 07:00:00,78.542,78.585,78.431,78.471,1915310000.0
2008-07-08 07:30:00,78.495,78.514,78.374,78.374,2310980000.0
2008-07-08 08:00:00,78.41,78.417,78.278,78.305,2253720000.0
2008-07-08 08:30:00,78.315,78.351,78.224,78.312,2339660000.0
2008-07-08 09:00:00,78.323,78.379,78.273,78.315,2863280000.0
2008-07-08 09:30:00,78.309,78.364,78.058,78.091,2609390000.0
2008-07-08 10:00:00,78.101,78.153,78.014,78.014,2564860000.0
2008-07-08 10:30:00,78.017,78.092,77.983,78.013,1897170000.0
2008-07-08 11:00:00,78.051,78.166,77.904,78.135,1710400000.0
2008-07-08 11:30:00,78.119,78.209,78.074,78.175,2363440000.0
2008-07-08 12:00:00,78.206,78.243,78.078,78.175,2185380000.0
2008-07-08 12:30:00,78.165,78.292,78.104,78.277,1966970000.0
2008-07-08 13:00:00,78.288,78.334,78.186,78.282,2524610000.0
2008-07-08 13:30:00,78.308,78.343,78.185,78.301,2172660000.0
2008-07-08 14:00:00,78.324,78.54,78.311,78.513,1968270000.0
2008-07-08 14:30:00,78.507,78.608,78.456,78.507,2382460000.0
2008-07-08 15:00:00,78.544,78.592,78.492,78.583,2178490000.0
2008-07-08 15:30:00,78.585,78.669,78.494,78.597,927270000.0
2008-07-08 16:00:00,78.623,78.623,78.469,78.537,683650000.0
2008-07-08 16:30:00,78.555,78.583,78.461,78.516,707630000.0
2008-07-08 17:00:00,78.546,78.642,78.494,78.62,820380000.0
2008-07-08 17:30:00,78.636,78.673,78.543,78.589,614020000.0
2008-07-08 18:00:00,78.59,78.67,78.561,78.67,719970000.0
2008-07-08 18:30:00,78.665,78.707,78.601,78.664,523100000.0
2008-07-08 19:00:00,78.653,78.691,78.565,78.633,922470000.0
2008-07-08 19:30:00,78.624,78.676,78.539,78.621,684650000.0
2008-07-08 20:00:00,78.654,78.718,78.603,78.68,1263930000.0
2008-07-08 20:30:00,78.688,78.732,78.623,78.68,2278590000.0
2008-07-08 21:00:00,78.714,78.714,78.633,78.661,2035610000.0
2008-07-08 21:30:00,78.69,78.703,78.606,78.658,2056650000.0
2008-07-08 22:00:00,78.693,78.79,78.676,78.73,2372760000.0
2008-07-08 22:30:00,78.747,78.81,78.738,78.791,1616520000.0
2008-07-08 23:00:00,78.83,78.83,78.698,78.778,1303670000.0
2008-07-08 23:30:00,78.786,78.788,78.731,78.758,1087150000.0
2008-07-09 00:00:00,78.755,78.78,78.706,78.729,1476940000.0
2008-07-09 00:30:00,78.768,78.77,78.72,78.733,1215580000.0
2008-07-09 01:00:00,78.765,78.831,78.728,78.777,1638720000.0
2008-07-09 01:30:00,78.803,78.825,78.731,78.766,1917440000.0
2008-07-09 02:00:00,78.798,78.827,78.736,78.779,1478720000.0
2008-07-09 02:30:00,78.816,78.824,78.722,78.754,1838450000.0
2008-07-09 03:00:00,78.753,78.814,78.712,78.795,1330900000.0
2008-07-09 03:30:00,78.788,78.829,78.753,78.753,2178760000.0
2008-07-09 04:00:00,78.77,78.818,78.745,78.788,1788150000.0
2008-07-09 04:30:00,78.793,78.82,78.749,78.754,1673370000.0
2008-07-09 05:00:00,78.8,78.834,78.736,78.78,1681200000.0
2008-07-09 05:30:00,78.815,78.822,78.734,78.751,2548640000.0
2008-07-09 06:00:00,78.771,78.847,78.689,78.727,2289810000.0
2008-07-09 06:30:00,78.79,78.79,78.536,78.591,2372260000.0
2008-07-09 07:00:00,78.639,78.639,78.473,78.496,2015830000.0
2008-07-09 07:30:00,78.528,78.603,78.496,78.573,2284680000.0
2008-07-09 08:00:00,78.61,78.753,78.544,78.687,2181020000.0
2008-07-09 08:30:00,78.677,78.741,78.619,78.663,2145480000.0
2008-07-09 09:00:00,78.691,78.839,78.645,78.798,2914780000.0
2008-07-09 09:30:00,78.824,78.875,78.769,78.776,2569950000.0
2008-07-09 10:00:00,78.821,78.836,78.737,78.743,2402050000.0
2008-07-09 10:30:00,78.77,78.882,78.721,78.812,2012350000.0
2008-07-09 11:00:00,78.838,78.874,78.804,78.838,1643650000.0
2008-07-09 11:30:00,78.855,78.872,78.795,78.801,2202810000.0
2008-07-09 12:00:00,78.845,78.845,78.706,78.735,2240540000.0
2008-07-09 12:30:00,78.741,78.772,78.665,78.755,2019510000.0
2008-07-09 13:00:00,78.759,78.797,78.695,78.749,2370080000.0
2008-07-09 13:30:00,78.804,78.865,78.716,78.84,2195930000.0
2008-07-09 14:00:00,78.889,78.889,78.781,78.79,1989580000.0
2008-07-09 14:30:00,78.802,78.829,78.741,78.767,2379210000.0
2008-07-09 15:00:00,78.733,78.799,78.702,78.725,2152980000.0
2008-07-09 15:30:00,78.743,78.751,78.557,78.627,925790000.0
2008-07-09 16:00:00,78.647,78.732,78.587,78.696,709590000.0
2008-07-09 16:30:00,78.712,78.735,78.573,78.637,691500000.0
2008-07-09 17:00:00,78.669,78.799,78.602,78.771,788720000.0
2008-07-09 17:30:00,78.801,78.833,78.67,78.794,640700000.0
2008-07-09 18:00:00,78.825,78.85,78.735,78.823,763910000.0
2008-07-09 18:30:00,78.83,78.83,78.729,78.795,596360000.0
2008-07-09 19:00:00,78.809,78.812,78.744,78.774,874370000.0
2008-07-09 19:30:00,78.809,78.809,78.681,78.729,672530000.0
2008-07-09 20:00:00,78.743,78.743,78.538,78.55,1392240000.0
2008-07-09 20:30:00,78.565,78.603,78.524,78.574,2313420000.0
2008-07-09 21:00:00,78.551,78.603,78.501,78.557,2460650000.0
2008-07-09 21:30:00,78.603,78.612,78.498,78.533,2343240000.0
2008-07-09 22:00:00,78.579,78.591,78.436,78.449,2401260000.0
2008-07-09 22:30:00,78.518,78.528,78.449,78.51,1672510000.0
2008-07-09 23:00:00,78.523,78.559,78.466,78.498,1321790000.0
2008-07-09 23:30:00,78.525,78.583,78.509,78.548,1441550000.0
2008-07-10 00:00:00,78.601,78.612,78.528,78.559,1467510000.0
2008-07-10 00:30:00,78.606,78.639,78.556,78.571,1404370000.0
2008-07-10 01:00:00,78.607,78.607,78.51,78.535,1495840000.0
2008-07-10 01:30:00,78.572,78.616,78.487,78.579,1871120000.0
2008-07-10 02:00:00,78.584,78.584,78.393,78.426,2044330000.0
2008-07-10 02:30:00,78.443,78.492,78.364,78.37,1712900000.0
2008-07-10 03:00:00,78.408,78.436,78.36,78.425,1506890000.0
2008-07-10 03:30:00,78.42,78.532,78.331,78.522,2492420000.0
2008-07-10 04:00:00,78.551,78.551,78.442,78.451,2031980000.0
2008-07-10 04:30:00,78.479,78.545,78.437,78.469,2183490000.0
2008-07-10 05:00:00,78.474,78.503,78.424,78.457,2123510000.0
2008-07-10 05:30:00,78.464,78.521,78.43,78.499,2556150000.0
2008-07-10 06:00:00,78.488,78.609,78.456,78.536,2139000000.0
2008-07-10 06:30:00,78.539,78.578,78.479,78.519,2174550000.0
2008-07-10 07:00:00,78.526,78.58,78.486,78.522,1890770000.0
2008-07-10 07:30:00,78.545,78.582,78.437,78.437,2161690000.0
2008-07-10 08:00:00,78.446,78.608,78.438,78.51,2280810000.0
2008-07-10 08:30:00,78.497,78.61,78.459,78.588,2317520000.0
2008-07-10 09:00:00,78.599,78.828,78.547,78.817,2924240000.0
2008-07-10 09:30:00,78.83,78.83,78.702,78.704,2537420000.0
2008-07-10 10:00:00,78.743,78.757,78.623,78.711,2564670000.0
2008-07-10 10:30:00,78.727,78.798,78.708,78.748,1990660000.0
2008-07-10 11:00:00,78.771,78.81,78.717,78.801,1568550000.0
2008-07-10 11:30:00,78.794,78.864,78.712,78.751,2375030000.0
2008-07-10 12:00:00,78.764,78.772,78.703,78.723,2086010000.0
2008-07-10 12:30:00,78.754,78.761,78.653,78.7,1794970000.0
2008-07-10 13:00:00,78.715,78.772,78.677,78.772,2412680000.0
2008-07-10 13:30:00,78.771,78.799,78.714,78.76,2158310000.0
2008-07-10 14:00:00,78.768,78.768,78.676,78.74,2001220000.0
2008-07-10 14:30:00,78.752,78.829,78.644,78.651,2347240000.0
2008-07-10 15:00:00,78.691,78.733,78.602,78.678,2168090000.0
2008-07-10 15:30:00,78.705,78.791,78.641,78.693,941660000.0
2008-07-10 16:00:00,78.728,78.73,78.458,78.567,701310000.0
2008-07-10 16:30:00,78.571,78.661,78.519,78.536,601140000.0
2008-07-10 17:00:00,78.574,78.642,78.502,78.559,784050000.0
2008-07-10 17:30:00,78.583,78.644,78.539,78.574,618970000.0
2008-07-10 18:00:00,78.616,78.705,78.597,78.655,691950000.0
2008-07-10 18:30:00,78.681,78.69,78.615,78.636,540220000.0
2008-07-10 19:00:00,78.656,78.743,78.637,78.667,927330000.0
2008-07-10 19:30:00,78.686,78.726,78.635,78.654,696850000.0
2008-07-10 20:00:00,78.648,78.702,78.523,78.601,1359360000.0
2008-07-10 20:30:00,78.6,78.648,78.535,78.591,2305780000.0
2008-07-10 21:00:00,78.621,78.705,78.589,78.629,2637580000.0
2008-07-10 21:30:00,78.672,78.678,78.593,78.651,2625450000.0
2008-07-10 22:00:00,78.684,78.703,78.635,78.641,2120870000.0
2008-07-10 22:30:00,78.679,78.703,78.619,78.668,1804790000.0
2008-07-10 23:00:00,78.718,78.721,78.631,78.66,1723350000.0
2008-07-10 23:30:00,78.693,78.702,78.622,78.654,1201700000.0
2008-07-11 00:00:00,78.699,78.701,78.627,78.629,1568860000.0
2008-07-11 00:30:00,78.657,78.709,78.618,78.667,1191170000.0
2008-07-11 01:00:00,78.696,78.747,78.67,78.708,1468500000.0
2008-07-11 01:30:00,78.73,78.751,78.669,78.671,1443390000.0
2008-07-11 02:00:00,78.685,78.688,78.605,78.651,1748070000.0
2008-07-11 02:30:00,78.667,78.706,78.633,78.677,1684990000.0
2008-07-11 03:00:00,78.71,78.71,78.6,78.623,1232720000.0
2008-07-11 03:30:00,78.657,78.704,78.62,78.704,2269270000.0
2008-07-11 04:00:00,78.699,78.746,78.647,78.65,2111430000.0
2008-07-11 04:30:00,78.683,78.683,78.576,78.613,1941300000.0
2008-07-11 05:00:00,78.614,78.683,78.577,78.619,1878550000.0
2008-07-11 05:30:00,78.616,78.632,78.576,78.617,2383640000.0
2008-07-11 06:00:00,78.622,78.789,78.593,78.71,2290520000.0
2008-07-11 06:30:00,78.723,78.758,78.675,78.735,2385450000.0
2008-07-11 07:00:00,78.732,78.814,78.704,78.75,1789440000.0
2008-07-11 07:30:00,78.787,78.863,78.75,78.75,2233830000.0
2008-07-11 08:00:00,78.759,78.829,78.686,78.802,2261850000.0
2008-07-11 08:30:00,78.806,78.852,78.756,78.793,2206190000.0
2008-07-11 09:00:00,78.797,78.819,78.716,78.775,2819810000.0
2008-07-11 09:30:00,78.783,78.783,78.692,78.753,2408740000.0
2008-07-11 10:00:00,78.784,78.84,78.712,78.736,2549170000.0
2008-07-11 10:30:00,78.777,78.787,78.705,78.75,1887110000.0
2008-07-11 11:00:00,78.783,78.791,78.675,78.68,1676740000.0
2008-07-11 11:30:00,78.693,78.781,78.662,78.713,2221840000.0
2008-07-11 12:00:00,78.734,78.751,78.642,78.736,2230770000.0
2008-07-11 12:30:00,78.781,78.801,78.612,78.715,2062170000.0
2008-07-11 13:00:00,78.751,78.767,78.635,78.7,2488100000.0
2008-07-11 13:30:00,78.717,78.731,78.325,78.403,2291910000.0
2008-07-11 14:00:00,78.422,78.449,78.043,78.132,2035990000.0
2008-07-11 14:30:00,78.155,78.271,78.119,78.2,2388090000.0
2008-07-11 15:00:00,78.222,78.286,77.987,78.002,2179130000.0
2008-07-11 15:30:00,78.028,78.159,77.871,78.061,919460000.0
2008-07-11 16:00:00,78.086,78.189,77.901,77.938,687090000.0
2008-07-11 16:30:00,77.919,78.191,77.915,78.115,707760000.0
2008-07-11 17:00:00,78.127,78.182,78.052,78.123,782600000.0
2008-07-11 17:30:00,78.132,78.23,78.049,78.212,606360000.0
2008-07-11 18:00:00,78.234,78.244,78.111,78.149,734530000.0
2008-07-11 18:30:00,78.166,78.234,78.11,78.149,587490000.0
2008-07-11 19:00:00,78.18,78.353,78.113,78.276,884870000.0
2008-07-11 19:30:00,78.319,78.352,78.206,78.274,697690000.0
2008-07-11 20:00:00,78.31,78.416,78.267,78.311,1374860000.0
2008-07-11 20:30:00,78.34,78.538,78.298,78.47,2267960000.0
2008-07-11 21:00:00,78.479,78.546,78.397,78.427,2519020000.0
2008-07-11 21:30:00,78.458,78.49,78.317,78.425,2500150000.0
2008-07-11 22:00:00,78.453,78.505,78.295,78.317,2723910000.0
2008-07-11 22:30:00,78.342,78.451,78.307,78.388,1980880000.0
2008-07-14 02:00:00,78.446,78.51,78.396,78.508,2156200000.0
2008-07-14 02:30:00,78.524,78.571,78.449,78.482,2211390000.0
2008-07-14 03:00:00,78.547,78.547,78.466,78.507,2105830000.0
2008-07-14 03:30:00,78.516,78.553,78.457,78.509,2092650000.0
2008-07-14 04:00:00,78.529,78.548,78.5,78.511,1568960000.0
2008-07-14 04:30:00,78.523,78.524,78.417,78.448,1774080000.0
2008-07-14 05:00:00,78.464,78.523,78.441,78.491,1990960000.0
2008-07-14 05:30:00,78.512,78.543,78.449,78.508,2675340000.0
2008-07-14 06:00:00,78.52,78.524,78.422,78.442,2553000000.0
2008-07-14 06:30:00,78.448,78.48,78.403,78.465,2768860000.0
2008-07-14 07:00:00,78.471,78.486,78.407,78.426,2252620000.0
2008-07-14 07:30:00,78.412,78.543,78.404,78.51,1412670000.0
2008-07-14 08:00:00,78.521,78.53,78.457,78.491,661230000.0
2008-07-14 08:30:00,78.487,78.631,78.46,78.627,898220000.0
2008-07-14 09:00:00,78.637,78.667,78.56,78.61,581920000.0
2008-07-14 09:30:00,78.631,78.651,78.533,78.58,719610000.0
2008-07-14 10:00:00,78.593,78.701,78.566,78.638,627030000.0
2008-07-14 10:30:00,78.648,78.703,78.625,78.649,794930000.0
2008-07-14 11:00:00,78.646,78.665,78.584,78.603,690390000.0
2008-07-14 11:30:00,78.625,78.67,78.588,78.637,690910000.0
2008-07-14 12:00:00,78.674,78.719,78.632,78.648,906850000.0
2008-07-14 12:30:00,78.668,78.668,78.601,78.619,2175340000.0
2008-07-14 13:00:00,78.629,78.675,78.612,78.64,2335980000.0
2008-07-14 13:30:00,78.654,78.667,78.564,78.644,1951180000.0
2008-07-14 14:00:00,78.641,78.719,78.571,78.578,2241710000.0
2008-07-14 14:30:00,78.6,78.71,78.563,78.591,2485540000.0
2008-07-14 15:00:00,78.608,78.635,78.52,78.574,2051940000.0
2008-07-14 15:30:00,78.589,78.621,78.442,78.494,2220980000.0
2008-07-14 16:00:00,78.478,78.583,78.4,78.48,2397570000.0
2008-07-14 16:30:00,78.481,78.639,78.47,78.633,1711280000.0
2008-07-14 17:00:00,78.63,78.644,78.522,78.555,2016580000.0
2008-07-14 17:30:00,78.551,78.58,78.412,78.451,2552330000.0
2008-07-14 18:00:00,78.46,78.524,78.417,78.493,2679630000.0
2008-07-14 18:30:00,78.501,78.534,78.436,78.438,2923270000.0
2008-07-14 19:00:00,78.444,78.473,78.374,78.437,2367850000.0
2008-07-14 19:30:00,78.446,78.514,78.397,78.457,2235150000.0
2008-07-14 20:00:00,78.474,78.533,78.404,78.45,2280170000.0
2008-07-14 20:30:00,78.46,78.494,78.395,78.409,2071560000.0
2008-07-14 21:00:00,78.423,78.497,78.361,78.455,2414680000.0
2008-07-14 21:30:00,78.472,78.475,78.379,78.386,2253790000.0
2008-07-14 22:00:00,78.411,78.474,78.393,78.448,2642760000.0
2008-07-14 22:30:00,78.453,78.484,78.395,78.425,2257530000.0
2008-07-14 23:00:00,78.456,78.479,78.387,78.435,2142770000.0
2008-07-14 23:30:00,78.439,78.516,78.428,78.446,2023660000.0
2008-07-15 00:00:00,78.467,78.52,78.439,78.478,2430100000.0
2008-07-15 00:30:00,78.515,78.516,78.474,78.483,1395480000.0
2008-07-15 01:00:00,78.472,78.505,78.429,78.447,2080070000.0
2008-07-15 01:30:00,78.441,78.506,78.43,78.469,1956880000.0
2008-07-15 02:00:00,78.49,78.49,78.349,78.422,2296930000.0
2008-07-15 02:30:00,78.437,78.468,78.404,78.448,1931110000.0
2008-07-15 03:00:00,78.477,78.489,78.416,78.468,2389270000.0
2008-07-15 03:30:00,78.499,78.499,78.379,78.387,2171460000.0
2008-07-15 04:00:00,78.433,78.463,78.364,78.388,2553640000.0
2008-07-15 04:30:00,78.397,78.423,78.349,78.386,2335540000.0
2008-07-15 05:00:00,78.393,78.424,78.331,78.399,2207770000.0
2008-07-15 05:30:00,78.444,78.455,78.36,78.412,2113790000.0
2008-07-15 06:00:00,78.412,78.466,78.381,78.439,2040390000.0
2008-07-15 06:30:00,78.462,78.521,78.411,78.451,2222360000.0
2008-07-15 07:00:00,78.46,78.499,78.399,78.413,2077410000.0
2008-07-15 07:30:00,78.435,78.464,78.374,78.412,2134940000.0
2008-07-15 08:00:00,78.428,78.455,78.356,78.429,2073340000.0
2008-07-15 08:30:00,78.434,78.434,78.264,78.317,2140230000.0
2008-07-15 09:00:00,78.35,78.395,78.216,78.26,2220870000.0
2008-07-15 09:30:00,78.26,78.325,78.123,78.204,1975670000.0
2008-07-15 10:00:00,78.213,78.213,78.01,78.083,2396540000.0
2008-07-15 10:30:00,78.092,78.166,78.021,78.144,1988710000.0
2008-07-15 11:00:00,78.136,78.136,77.888,78.001,2340530000.0
2008-07-15 11:30:00,78.025,78.133,77.935,77.964,2161780000.0
2008-07-15 12:00:00,77.979,78.009,77.912,77.958,2324490000.0
2008-07-15 12:30:00,77.952,77.952,77.652,77.676,2114060000.0
2008-07-15 13:00:00,77.69,77.841,77.685,77.793,2407300000.0
2008-07-15 13:30:00,77.815,77.852,77.675,77.797,2033910000.0
2008-07-15 14:00:00,77.806,77.822,77.69,77.723,2356560000.0
2008-07-15 14:30:00,77.766,77.812,77.628,77.743,2119010000.0
2008-07-15 15:00:00,77.754,77.828,77.724,77.758,2570370000.0
2008-07-15 15:30:00,77.769,77.77,77.666,77.71,2028810000.0
2008-07-15 16:00:00,77.707,77.712,77.316,77.497,2344160000.0
2008-07-15 16:30:00,77.503,77.561,77.35,77.473,2201270000.0
2008-07-15 17:00:00,77.485,77.785,77.471,77.661,2072470000.0
2008-07-15 17:30:00,77.661,77.744,77.454,77.704,2318730000.0
2008-07-15 18:00:00,77.74,77.887,77.628,77.836,2123800000.0
2008-07-15 18:30:00,77.862,77.921,77.721,77.803,2237420000.0
2008-07-15 19:00:00,77.832,77.911,77.733,77.784,2255190000.0
2008-07-15 19:30:00,77.782,77.843,77.735,77.812,2298620000.0
2008-07-15 20:00:00,77.822,77.846,77.744,77.8,2278950000.0
2008-07-15 20:30:00,77.823,77.888,77.763,77.835,2074660000.0
2008-07-15 21:00:00,77.866,77.911,77.723,77.725,2161040000.0
2008-07-15 21:30:00,77.744,77.765,77.63,77.643,1800630000.0
2008-07-15 22:00:00,77.673,77.673,77.591,77.639,1707860000.0
2008-07-15 22:30:00,77.666,77.666,77.542,77.624,1613410000.0
2008-07-15 23:00:00,77.643,77.644,77.548,77.556,1404070000.0
2008-07-15 23:30:00,77.594,77.625,77.521,77.588,1212860000.0
2008-07-16 00:00:00,77.603,77.733,77.586,77.657,1739660000.0
2008-07-16 00:30:00,77.674,77.717,77.641,77.677,1430860000.0
2008-07-16 01:00:00,77.707,77.707,77.61,77.617,1789870000.0
2008-07-16 01:30:00,77.644,77.734,77.599,77.649,1468540000.0
2008-07-16 02:00:00,77.692,77.791,77.67,77.724,2440270000.0
2008-07-16 02:30:00,77.751,77.751,77.666,77.708,1834770000.0
2008-07-16 03:00:00,77.733,77.754,77.657,77.657,2645520000.0
2008-07-16 03:30:00,77.691,77.742,77.631,77.668,2025030000.0
2008-07-16 04:00:00,77.738,77.738,77.559,77.571,2438180000.0
2008-07-16 04:30:00,77.578,77.613,77.455,77.58,2440820000.0
2008-07-16 05:00:00,77.605,77.615,77.53,77.546,2181370000.0
2008-07-16 05:30:00,77.543,77.602,77.501,77.518,2234050000.0
2008-07-16 06:00:00,77.552,77.586,77.503,77.585,2008300000.0
2008-07-16 06:30:00,77.585,77.593,77.531,77.559,2269730000.0
2008-07-16 07:00:00,77.564,77.59,77.372,77.398,2222820000.0
2008-07-16 07:30:00,77.392,77.452,77.355,77.442,2235030000.0
2008-07-16 08:00:00,77.475,77.483,77.355,77.454,2132620000.0
2008-07-16 08:30:00,77.452,77.452,77.223,77.306,2160440000.0
2008-07-16 09:00:00,77.282,77.334,77.142,77.235,2270180000.0
2008-07-16 09:30:00,77.226,77.233,77.138,77.197,2078910000.0
2008-07-16 10:00:00,77.253,77.295,77.162,77.167,2367590000.0
2008-07-16 10:30:00,77.188,77.283,77.174,77.217,1963730000.0
2008-07-16 11:00:00,77.238,77.294,77.137,77.245,2291460000.0
2008-07-16 11:30:00,77.254,77.254,77.123,77.166,2146790000.0
2008-07-16 12:00:00,77.164,77.233,77.004,77.128,2262320000.0
2008-07-16 12:30:00,77.144,77.153,77.044,77.081,2124820000.0
2008-07-16 13:00:00,77.084,77.228,77.045,77.21,2358690000.0
2008-07-16 13:30:00,77.224,77.224,76.993,77.067,1948750000.0
2008-07-16 14:00:00,77.081,77.312,77.07,77.238,2323740000.0
2008-07-16 14:30:00,77.258,77.304,77.078,77.273,2071300000.0
2008-07-16 15:00:00,77.314,77.36,77.22,77.325,2534050000.0
2008-07-16 15:30:00,77.338,77.42,77.238,77.408,1996130000.0
2008-07-16 16:00:00,77.414,77.43,77.282,77.414,2282370000.0
2008-07-16 16:30:00,77.407,77.68,77.383,77.561,2177690000.0
2008-07-16 17:00:00,77.545,77.713,77.496,77.528,2021450000.0
2008-07-16 17:30:00,77.542,77.591,77.476,77.561,2309960000.0
2008-07-16 18:00:00,77.572,77.673,77.517,77.657,2076120000.0
2008-07-16 18:30:00,77.667,77.71,77.642,77.69,2181640000.0
2008-07-16 19:00:00,77.718,77.742,77.646,77.728,2079870000.0
2008-07-16 19:30:00,77.739,77.743,77.598,77.625,2372030000.0
2008-07-16 20:00:00,77.639,77.687,77.529,77.635,2350190000.0
2008-07-16 20:30:00,77.663,77.74,77.621,77.713,2116550000.0
2008-07-16 21:00:00,77.725,77.731,77.619,77.702,2291060000.0
2008-07-16 21:30:00,77.723,77.823,77.698,77.806,1927050000.0
2008-07-16 22:00:00,77.839,77.902,77.794,77.845,1917510000.0
2008-07-16 22:30:00,77.886,77.897,77.849,77.888,1478630000.0
2008-07-16 23:00:00,77.899,77.921,77.84,77.848,814770000.0
2008-07-16 23:30:00,77.898,77.909,77.81,77.818,1237280000.0
2008-07-17 00:00:00,77.854,77.991,77.828,77.926,1997740000.0
2008-07-17 00:30:00,77.923,77.958,77.841,77.859,1430650000.0
2008-07-17 01:00:00,77.884,77.944,77.849,77.856,1980740000.0
2008-07-17 01:30:00,77.867,77.932,77.806,77.819,1375440000.0
2008-07-17 02:00:00,77.841,77.856,77.743,77.816,2387180000.0
2008-07-17 02:30:00,77.851,77.851,77.76,77.774,1935660000.0
2008-07-17 03:00:00,77.813,77.813,77.682,77.706,2606710000.0
2008-07-17 03:30:00,77.732,77.732,77.621,77.656,2148720000.0
2008-07-17 04:00:00,77.662,77.776,77.637,77.708,2537310000.0
2008-07-17 04:30:00,77.727,77.744,77.653,77.717,2324810000.0
2008-07-17 05:00:00,77.743,77.765,77.68,77.715,2247090000.0
2008-07-17 05:30:00,77.724,77.724,77.601,77.608,2258770000.0
2008-07-17 06:00:00,77.609,77.682,77.601,77.675,2059970000.0
2008-07-17 06:30:00,77.695,77.713,77.634,77.647,2223610000.0
2008-07-17 07:00:00,77.658,77.684,77.612,77.643,2067710000.0
2008-07-17 07:30:00,77.619,77.772,77.619,77.687,2211790000.0
2008-07-17 08:00:00,77.713,77.828,77.685,77.819,2115480000.0
2008-07-17 08:30:00,77.821,77.888,77.763,77.812,2160960000.0
2008-07-17 09:00:00,77.843,78.019,77.797,77.929,2289030000.0
2008-07-17 09:30:00,77.934,78.037,77.903,77.969,2057840000.0
2008-07-17 10:00:00,77.987,77.996,77.885,77.921,2350500000.0
2008-07-17 10:30:00,77.979,77.983,77.805,77.867,1921500000.0
2008-07-17 11:00:00,77.886,77.982,77.863,77.915,2320570000.0
2008-07-17 11:30:00,77.944,77.997,77.867,77.908,2134310000.0
2008-07-17 12:00:00,77.929,78.006,77.826,78.006,2197400000.0
2008-07-17 12:30:00,78.007,78.13,77.971,78.075,2137300000.0
2008-07-17 13:00:00,78.056,78.194,77.89,78.174,2405750000.0
2008-07-17 13:30:00,78.168,78.254,78.07,78.136,1983010000.0
2008-07-17 14:00:00,78.137,78.195,78.059,78.078,2291170000.0
2008-07-17 14:30:00,78.113,78.331,78.113,78.295,2081090000.0
2008-07-17 15:00:00,78.307,78.317,78.195,78.277,2577050000.0
2008-07-17 15:30:00,78.284,78.363,78.246,78.307,1960230000.0
2008-07-17 16:00:00,78.307,78.331,78.13,78.199,2304920000.0
2008-07-17 16:30:00,78.204,78.265,78.06,78.151,2185510000.0
2008-07-17 17:00:00,78.179,78.212,78.019,78.192,2075100000.0
2008-07-17 17:30:00,78.186,78.301,78.164,78.288,2281860000.0
2008-07-17 18:00:00,78.303,78.303,78.205,78.248,2038410000.0
2008-07-17 18:30:00,78.263,78.333,78.235,78.315,2273670000.0
2008-07-17 19:00:00,78.325,78.485,78.297,78.428,2171060000.0
2008-07-17 19:30:00,78.436,78.838,78.413,78.723,2348620000.0
2008-07-17 20:00:00,78.744,79.076,78.724,79.043,2343180000.0
2008-07-17 20:30:00,79.046,79.046,78.795,78.821,2088600000.0
2008-07-17 21:00:00,78.828,78.935,78.802,78.875,2261320000.0
2008-07-17 21:30:00,78.908,78.912,78.822,78.834,1815890000.0
2008-07-17 22:00:00,78.845,78.863,78.618,78.691,1993370000.0
2008-07-17 22:30:00,78.697,78.697,78.498,78.565,1681600000.0
2008-07-17 23:00:00,78.575,78.599,78.478,78.508,1363230000.0
2008-07-17 23:30:00,78.524,78.556,78.473,78.48,1465470000.0
2008-07-18 00:00:00,78.502,78.645,78.442,78.592,2047660000.0
2008-07-18 00:30:00,78.603,78.619,78.509,78.539,1614390000.0
2008-07-18 01:00:00,78.556,78.561,78.48,78.539,1869540000.0
2008-07-18 01:30:00,78.567,78.567,78.506,78.535,1209760000.0
2008-07-18 02:00:00,78.565,78.641,78.561,78.606,2356790000.0
2008-07-18 02:30:00,78.622,78.722,78.585,78.685,2034120000.0
2008-07-18 03:00:00,78.701,78.701,78.598,78.616,2391950000.0
2008-07-18 03:30:00,78.616,78.63,78.528,78.575,1998300000.0
2008-07-18 04:00:00,78.581,78.616,78.563,78.596,2180190000.0
2008-07-18 04:30:00,78.603,78.626,78.561,78.573,2184060000.0
2008-07-18 05:00:00,78.573,78.61,78.525,78.579,1632220000.0
2008-07-18 05:30:00,78.599,78.613,78.56,78.582,1911960000.0
2008-07-18 06:00:00,78.593,78.617,78.55,78.565,1486680000.0
2008-07-18 06:30:00,78.585,78.585,78.426,78.448,2318390000.0
2008-07-18 07:00:00,78.463,78.526,78.417,78.518,2179930000.0
2008-07-18 07:30:00,78.535,78.535,78.363,78.405,2120350000.0
2008-07-18 08:00:00,78.404,78.462,78.356,78.446,2113720000.0
2008-07-18 08:30:00,78.455,78.455,78.333,78.416,2139020000.0
2008-07-18 09:00:00,78.412,78.594,78.393,78.594,2250490000.0
2008-07-18 09:30:00,78.572,78.635,78.512,78.606,2066540000.0
2008-07-18 10:00:00,78.602,78.667,78.517,78.544,2352870000.0
2008-07-18 10:30:00,78.546,78.605,78.46,78.569,1901450000.0
2008-07-18 11:00:00,78.584,78.625,78.515,78.594,2295760000.0
2008-07-18 11:30:00,78.598,78.625,78.548,78.56,2136690000.0
2008-07-18 12:00:00,78.579,78.646,78.533,78.54,2055690000.0
2008-07-18 12:30:00,78.567,78.86,78.567,78.729,2124630000.0
2008-07-18 13:00:00,78.744,78.83,78.684,78.801,2377730000.0
2008-07-18 13:30:00,78.808,78.831,78.666,78.739,1993280000.0
2008-07-18 14:00:00,78.753,78.884,78.727,78.842,2310370000.0
2008-07-18 14:30:00,78.842,78.86,78.658,78.788,2084150000.0
2008-07-18 15:00:00,78.799,78.833,78.715,78.781,2529400000.0
2008-07-18 15:30:00,78.772,78.787,78.635,78.685,2043980000.0
2008-07-18 16:00:00,78.698,78.751,78.648,78.746,2284670000.0
2008-07-18 16:30:00,78.746,78.826,78.68,78.802,2209930000.0
2008-07-18 17:00:00,78.807,78.947,78.739,78.927,2041230000.0
2008-07-18 17:30:00,78.927,78.967,78.852,78.942,2311090000.0
2008-07-18 18:00:00,78.966,79.025,78.887,78.9,2017520000.0
2008-07-18 18:30:00,78.932,78.944,78.796,78.855,2249640000.0
2008-07-18 19:00:00,78.858,78.949,78.829,78.9,2237690000.0
2008-07-18 19:30:00,78.899,78.997,78.87,78.993,2143980000.0
2008-07-18 20:00:00,78.985,79.02,78.935,79.02,2301900000.0
2008-07-18 20:30:00,79.019,79.023,78.887,78.973,1796030000.0
2008-07-18 21:00:00,78.994,78.994,78.932,78.957,1864890000.0
2008-07-18 21:30:00,79.01,79.032,78.96,78.962,1562890000.0
2008-07-18 22:00:00,78.987,79.049,78.963,78.989,1397350000.0
2008-07-18 22:30:00,79.028,79.028,78.929,78.999,1397980000.0
2008-07-21 02:00:00,78.961,79.01,78.911,78.952,1623170000.0
2008-07-21 02:30:00,78.967,78.975,78.902,78.952,2154590000.0
2008-07-21 03:00:00,78.983,78.983,78.92,78.949,1792040000.0
2008-07-21 03:30:00,79.008,79.024,78.919,78.954,2065380000.0
2008-07-21 04:00:00,78.975,78.983,78.91,78.948,1614860000.0
2008-07-21 04:30:00,78.97,79.016,78.928,78.974,1419930000.0
2008-07-21 05:00:00,79.017,79.027,78.938,78.968,1557070000.0
2008-07-21 05:30:00,79.017,79.022,78.93,78.955,1906640000.0
2008-07-21 06:00:00,78.996,79.07,78.946,79.06,1829750000.0
2008-07-21 06:30:00,79.059,79.07,78.965,78.985,2344590000.0
2008-07-21 07:00:00,79.037,79.078,78.978,79.016,2096630000.0
2008-07-21 07:30:00,79.045,79.048,78.957,78.985,2226980000.0
2008-07-21 08:00:00,78.991,79.022,78.928,78.946,2294020000.0
2008-07-21 08:30:00,78.971,79.033,78.943,78.977,2223970000.0
2008-07-21 09:00:00,78.992,78.993,78.82,78.868,2255110000.0
2008-07-21 09:30:00,78.881,78.94,78.839,78.894,2116650000.0
2008-07-21 10:00:00,78.92,78.92,78.732,78.768,2309050000.0
2008-07-21 10:30:00,78.796,78.85,78.711,78.81,2045580000.0
2008-07-21 11:00:00,78.829,78.924,78.805,78.819,2173980000.0
2008-07-21 11:30:00,78.842,78.903,78.791,78.871,2301840000.0
2008-07-21 12:00:00,78.904,78.964,78.84,78.924,2002530000.0
2008-07-21 12:30:00,78.958,79.0,78.902,78.932,2612490000.0
2008-07-21 13:00:00,78.965,79.181,78.941,79.071,2059870000.0
2008-07-21 13:30:00,79.096,79.111,79.012,79.046,2322300000.0
2008-07-21 14:00:00,79.068,79.158,78.983,79.086,1967890000.0
2008-07-21 14:30:00,79.104,79.145,79.071,79.133,2402470000.0
2008-07-21 15:00:00,79.146,79.149,79.041,79.07,2055380000.0
2008-07-21 15:30:00,79.101,79.132,79.033,79.087,2232360000.0
2008-07-21 16:00:00,79.132,79.132,78.951,78.958,2149440000.0
2008-07-21 16:30:00,78.97,79.013,78.883,78.928,2276690000.0
2008-07-21 17:00:00,78.931,79.004,78.878,78.995,1950320000.0
2008-07-21 17:30:00,78.974,78.983,78.883,78.897,2378220000.0
2008-07-21 18:00:00,78.902,78.955,78.859,78.914,2054800000.0
2008-07-21 18:30:00,78.949,78.981,78.898,78.947,2200400000.0
2008-07-21 19:00:00,78.968,79.029,78.922,78.992,2071670000.0
2008-07-21 19:30:00,79.034,79.034,78.953,79.004,2089200000.0
2008-07-21 20:00:00,79.019,79.027,78.931,78.94,2255210000.0
2008-07-21 20:30:00,78.949,78.962,78.875,78.886,2244700000.0
2008-07-21 21:00:00,78.913,78.913,78.795,78.898,2303030000.0
2008-07-21 21:30:00,78.907,78.911,78.848,78.848,2109900000.0
2008-07-21 22:00:00,78.879,78.89,78.758,78.82,2248930000.0
2008-07-21 22:30:00,78.839,78.839,78.702,78.746,2158790000.0
2008-07-21 23:00:00,78.758,78.773,78.679,78.758,2400590000.0
2008-07-21 23:30:00,78.784,78.791,78.698,78.716,2621370000.0
2008-07-22 00:00:00,78.743,78.75,78.707,78.747,2144440000.0
2008-07-22 00:30:00,78.756,78.789,78.724,78.775,2548300000.0
2008-07-22 01:00:00,78.809,78.81,78.754,78.785,1919150000.0
2008-07-22 01:30:00,78.809,78.823,78.741,78.787,2452730000.0
2008-07-22 02:00:00,78.822,78.825,78.771,78.787,1965650000.0
2008-07-22 02:30:00,78.825,78.825,78.742,78.77,2296920000.0
2008-07-22 03:00:00,78.78,78.78,78.65,78.673,2368810000.0
2008-07-22 03:30:00,78.729,78.729,78.602,78.627,2630850000.0
2008-07-22 04:00:00,78.663,78.705,78.621,78.627,2396370000.0
2008-07-22 04:30:00,78.684,78.7,78.598,78.646,1669600000.0
2008-07-22 05:00:00,78.683,78.683,78.56,78.568,1913730000.0
2008-07-22 05:30:00,78.575,78.634,78.558,78.598,2110450000.0
2008-07-22 06:00:00,78.617,78.691,78.604,78.663,1927870000.0
2008-07-22 06:30:00,78.664,78.741,78.643,78.709,1897310000.0
2008-07-22 07:00:00,78.729,78.748,78.671,78.748,1788450000.0
2008-07-22 07:30:00,78.749,78.768,78.691,78.717,2301020000.0
2008-07-22 08:00:00,78.744,78.789,78.699,78.738,2288840000.0
2008-07-22 08:30:00,78.744,78.762,78.665,78.708,1913080000.0
2008-07-22 09:00:00,78.729,78.775,78.704,78.747,2349680000.0
2008-07-22 09:30:00,78.756,78.821,78.67,78.688,2162500000.0
2008-07-22 10:00:00,78.699,78.715,78.624,78.663,1597430000.0
2008-07-22 10:30:00,78.653,78.745,78.651,78.702,2391120000.0
2008-07-22 11:00:00,78.722,78.73,78.576,78.672,2079480000.0
2008-07-22 11:30:00,78.664,78.684,78.613,78.633,2201870000.0
2008-07-22 12:00:00,78.656,78.703,78.62,78.628,2165960000.0
2008-07-22 12:30:00,78.64,78.673,78.612,78.641,2195910000.0
2008-07-22 13:00:00,78.636,78.652,78.398,78.526,2290830000.0
2008-07-22 13:30:00,78.528,78.593,78.505,78.51,1994020000.0
2008-07-22 14:00:00,78.524,78.702,78.487,78.697,2291080000.0
2008-07-22 14:30:00,78.702,78.834,78.674,78.823,2151580000.0
2008-07-22 15:00:00,78.869,78.869,78.698,78.775,2360760000.0
2008-07-22 15:30:00,78.765,78.816,78.703,78.786,2211110000.0
2008-07-22 16:00:00,78.777,78.911,78.761,78.8,2141010000.0
2008-07-22 16:30:00,78.818,78.874,78.756,78.803,2215500000.0
2008-07-22 17:00:00,78.808,78.862,78.716,78.756,2123320000.0
2008-07-22 17:30:00,78.769,78.861,78.748,78.821,2262420000.0
2008-07-22 18:00:00,78.846,78.96,78.795,78.953,2316030000.0
2008-07-22 18:30:00,78.974,78.987,78.832,78.926,2084850000.0
2008-07-22 19:00:00,78.934,78.995,78.9,78.967,2082320000.0
2008-07-22 19:30:00,78.969,79.023,78.918,78.975,2349470000.0
2008-07-22 20:00:00,78.983,78.99,78.867,78.945,2410730000.0
2008-07-22 20:30:00,78.945,78.991,78.859,78.88,2112760000.0
2008-07-22 21:00:00,78.914,78.914,78.843,78.896,2746430000.0
2008-07-22 21:30:00,78.91,79.013,78.883,78.946,2593090000.0
2008-07-22 22:00:00,78.972,78.972,78.84,78.92,2555600000.0
2008-07-22 22:30:00,78.954,79.011,78.914,78.975,2006390000.0
2008-07-22 23:00:00,78.982,79.008,78.909,78.938,1607430000.0
2008-07-22 23:30:00,78.975,78.975,78.844,78.891,1333680000.0
2008-07-23 00:00:00,78.914,78.927,78.852,78.908,1672310000.0
2008-07-23 00:30:00,78.918,78.921,78.851,78.879,1186830000.0
2008-07-23 01:00:00,78.904,78.957,78.848,78.927,2040090000.0
2008-07-23 01:30:00,78.963,78.963,78.845,78.918,1787520000.0
2008-07-23 02:00:00,78.955,79.056,78.953,79.035,2112050000.0
2008-07-23 02:30:00,79.073,79.073,78.997,79.045,2303780000.0
2008-07-23 03:00:00,79.072,79.084,79.031,79.051,2371660000.0
2008-07-23 03:30:00,79.075,79.082,79.019,79.045,2581670000.0
2008-07-23 04:00:00,79.063,79.083,79.008,79.009,2607400000.0
2008-07-23 04:30:00,79.03,79.054,78.985,79.0,2132610000.0
2008-07-23 05:00:00,79.013,79.029,78.922,78.956,2000590000.0
2008-07-23 05:30:00,78.944,78.979,78.896,78.925,2190770000.0
2008-07-23 06:00:00,78.949,78.995,78.94,78.967,2067390000.0
2008-07-23 06:30:00,78.978,78.992,78.898,78.945,1984730000.0
2008-07-23 07:00:00,78.961,78.961,78.819,78.91,1624860000.0
2008-07-23 07:30:00,78.922,78.951,78.861,78.918,2217430000.0
2008-07-23 08:00:00,78.943,79.09,78.894,79.009,2263820000.0
2008-07-23 08:30:00,79.02,79.236,79.011,79.164,2039290000.0
2008-07-23 09:00:00,79.157,79.2,79.095,79.101,2362750000.0
2008-07-23 09:30:00,79.119,79.158,79.061,79.153,2151610000.0
2008-07-23 10:00:00,79.165,79.192,79.099,79.157,1663080000.0
2008-07-23 10:30:00,79.166,79.226,79.131,79.152,2499380000.0
2008-07-23 11:00:00,79.152,79.157,79.002,79.048,2048130000.0
2008-07-23 11:30:00,79.055,79.103,79.018,79.05,2197480000.0
2008-07-23 12:00:00,79.062,79.08,78.963,79.074,2104310000.0
2008-07-23 12:30:00,79.085,79.15,79.06,79.096,2295320000.0
2008-07-23 13:00:00,79.127,79.171,79.024,79.051,2385670000.0
2008-07-23 13:30:00,79.075,79.075,78.894,78.924,2069810000.0
2008-07-23 14:00:00,78.946,79.091,78.912,79.073,2281400000.0
2008-07-23 14:30:00,79.095,79.095,78.975,78.996,2121320000.0
2008-07-23 15:00:00,78.992,79.027,78.932,78.956,2315080000.0
2008-07-23 15:30:00,78.962,78.984,78.889,78.924,2222400000.0
2008-07-23 16:00:00,78.922,79.027,78.886,78.949,2115010000.0
2008-07-23 16:30:00,78.957,78.992,78.859,78.936,2222990000.0
2008-07-23 17:00:00,78.965,78.965,78.877,78.949,2117450000.0
2008-07-23 17:30:00,78.954,78.983,78.871,78.871,2261880000.0
2008-07-23 18:00:00,78.889,78.964,78.877,78.911,2398780000.0
2008-07-23 18:30:00,78.936,78.965,78.888,78.909,2133790000.0
2008-07-23 19:00:00,78.94,79.017,78.922,78.988,2047510000.0
2008-07-23 19:30:00,79.014,79.038,78.916,78.966,2515370000.0
2008-07-23 20:00:00,78.97,79.033,78.946,78.991,2456120000.0
2008-07-23 20:30:00,79.012,79.024,78.95,78.969,2162010000.0
2008-07-23 21:00:00,78.978,79.048,78.971,79.034,2856840000.0
2008-07-23 21:30:00,79.069,79.069,78.97,78.976,2477990000.0
2008-07-23 22:00:00,79.001,79.012,78.956,78.989,2375880000.0
2008-07-23 22:30:00,79.014,79.064,78.982,78.993,1774110000.0
2008-07-23 23:00:00,79.004,79.111,78.999,79.067,1479760000.0
2008-07-23 23:30:00,79.088,79.108,79.032,79.07,1272860000.0
2008-07-24 00:00:00,79.097,79.136,79.07,79.098,1206270000.0
2008-07-24 00:30:00,79.134,79.15,79.06,79.061,1443020000.0
2008-07-24 01:00:00,79.086,79.12,79.02,79.027,1715810000.0
2008-07-24 01:30:00,79.043,79.135,79.028,79.071,1730080000.0
2008-07-24 02:00:00,79.109,79.117,79.029,79.053,1986050000.0
2008-07-24 02:30:00,79.083,79.11,78.986,78.987,2146120000.0
2008-07-24 03:00:00,79.027,79.043,78.971,79.043,2355860000.0
2008-07-24 03:30:00,79.044,79.09,78.938,78.938,2436250000.0
2008-07-24 04:00:00,78.976,79.016,78.927,79.012,2382430000.0
2008-07-24 04:30:00,79.028,79.028,78.94,78.96,1797390000.0
2008-07-24 05:00:00,78.978,79.003,78.909,78.973,2246500000.0
2008-07-24 05:30:00,79.011,79.107,78.988,79.078,2299520000.0
2008-07-24 06:00:00,79.1,79.353,79.049,79.215,2082960000.0
2008-07-24 06:30:00,79.223,79.223,79.148,79.159,2146660000.0
2008-07-24 07:00:00,79.165,79.183,79.127,79.128,1931420000.0
2008-07-24 07:30:00,79.135,79.193,79.102,79.107,2453030000.0
2008-07-24 08:00:00,79.133,79.24,79.115,79.17,2245750000.0
2008-07-24 08:30:00,79.171,79.176,79.054,79.114,1920450000.0
2008-07-24 09:00:00,79.114,79.174,79.046,79.166,2403720000.0
2008-07-24 09:30:00,79.172,79.185,79.104,79.175,2181850000.0
2008-07-24 10:00:00,79.164,79.173,79.061,79.109,1676930000.0
2008-07-24 10:30:00,79.126,79.175,78.973,79.038,2460460000.0
2008-07-24 11:00:00,79.043,79.099,79.0,79.035,2037060000.0
2008-07-24 11:30:00,79.066,79.112,78.998,79.045,2217030000.0
2008-07-24 12:00:00,79.065,79.185,79.017,79.155,2066900000.0
2008-07-24 12:30:00,79.174,79.174,79.073,79.083,2329730000.0
2008-07-24 13:00:00,79.096,79.169,79.094,79.108,2404310000.0
2008-07-24 13:30:00,79.145,79.163,79.08,79.114,2067360000.0
2008-07-24 14:00:00,79.116,79.142,79.074,79.111,2158590000.0
2008-07-24 14:30:00,79.127,79.144,79.043,79.086,2118280000.0
2008-07-24 15:00:00,79.106,79.131,79.029,79.116,2342090000.0
2008-07-24 15:30:00,79.141,79.143,78.999,79.041,2251490000.0
2008-07-24 16:00:00,79.061,79.061,78.891,78.987,2130850000.0
2008-07-24 16:30:00,79.002,79.096,78.982,79.041,2232360000.0
2008-07-24 17:00:00,79.021,79.074,78.927,78.934,2145890000.0
2008-07-24 17:30:00,78.917,78.993,78.879,78.967,2318650000.0
2008-07-24 18:00:00,78.985,79.017,78.919,78.938,2351620000.0
2008-07-24 18:30:00,78.973,78.973,78.88,78.907,2128860000.0
2008-07-24 19:00:00,78.943,78.993,78.865,78.936,2103690000.0
2008-07-24 19:30:00,78.944,78.959,78.79,78.802,2413860000.0
2008-07-24 20:00:00,78.823,78.829,78.668,78.739,2404780000.0
2008-07-24 20:30:00,78.773,78.796,78.692,78.747,2098350000.0
2008-07-24 21:00:00,78.776,78.846,78.712,78.754,2771080000.0
2008-07-24 21:30:00,78.782,78.782,78.688,78.714,2463640000.0
2008-07-24 22:00:00,78.736,78.736,78.663,78.7,2509220000.0
2008-07-24 22:30:00,78.716,78.801,78.697,78.76,1785100000.0
2008-07-24 23:00:00,78.782,78.867,78.736,78.857,1522390000.0
2008-07-24 23:30:00,78.847,78.868,78.79,78.822,1284770000.0
2008-07-25 00:00:00,78.849,78.879,78.794,78.844,1290900000.0
2008-07-25 00:30:00,78.878,78.89,78.823,78.824,1142440000.0
2008-07-25 01:00:00,78.871,78.882,78.764,78.779,1770150000.0
2008-07-25 01:30:00,78.795,78.807,78.731,78.747,1764210000.0
2008-07-25 02:00:00,78.781,78.79,78.691,78.709,2027070000.0
2008-07-25 02:30:00,78.743,78.85,78.688,78.724,2149800000.0
2008-07-25 03:00:00,78.763,78.782,78.655,78.661,2195310000.0
2008-07-25 03:30:00,78.694,78.705,78.625,78.681,2452570000.0
2008-07-25 04:00:00,78.705,78.732,78.61,78.615,2546070000.0
2008-07-25 04:30:00,78.633,78.644,78.542,78.585,2123820000.0
2008-07-25 05:00:00,78.583,78.621,78.554,78.568,1996850000.0
2008-07-25 05:30:00,78.622,78.622,78.479,78.497,2241570000.0
2008-07-25 06:00:00,78.522,78.55,78.433,78.466,2117060000.0
2008-07-25 06:30:00,78.504,78.543,78.451,78.524,2148440000.0
2008-07-25 07:00:00,78.559,78.559,78.434,78.492,1673080000.0
2008-07-25 07:30:00,78.511,78.516,78.41,78.489,2467710000.0
2008-07-25 08:00:00,78.514,78.514,78.415,78.42,2345520000.0
2008-07-25 08:30:00,78.436,78.562,78.355,78.488,2050210000.0
2008-07-25 09:00:00,78.512,78.512,78.364,78.425,2367460000.0
2008-07-25 09:30:00,78.445,78.536,78.426,78.527,2173490000.0
2008-07-25 10:00:00,78.535,78.703,78.514,78.688,1667670000.0
2008-07-25 10:30:00,78.697,78.737,78.626,78.649,2466960000.0
2008-07-25 11:00:00,78.654,78.721,78.597,78.626,2048660000.0
2008-07-25 11:30:00,78.65,78.8,78.615,78.783,2226120000.0
2008-07-25 12:00:00,78.805,78.957,78.762,78.889,2114280000.0
2008-07-25 12:30:00,78.892,78.956,78.815,78.824,2289980000.0
2008-07-25 13:00:00,78.812,78.923,78.812,78.89,2411660000.0
2008-07-25 13:30:00,78.908,79.024,78.859,79.0,2119050000.0
2008-07-25 14:00:00,79.016,79.016,78.784,78.88,2220350000.0
2008-07-25 14:30:00,78.911,79.167,78.911,79.095,2141050000.0
2008-07-25 15:00:00,79.099,79.13,79.024,79.094,2303300000.0
2008-07-25 15:30:00,79.105,79.132,78.993,79.092,2172160000.0
2008-07-25 16:00:00,79.091,79.223,79.077,79.136,2145860000.0
2008-07-25 16:30:00,79.148,79.242,79.126,79.183,2234880000.0
2008-07-25 17:00:00,79.196,79.234,79.121,79.174,2117120000.0
2008-07-25 17:30:00,79.202,79.264,79.182,79.218,2267440000.0
2008-07-25 18:00:00,79.232,79.242,79.158,79.213,2326670000.0
2008-07-25 18:30:00,79.236,79.263,79.197,79.239,2108980000.0
2008-07-25 19:00:00,79.272,79.293,79.13,79.253,2016560000.0
2008-07-25 19:30:00,79.244,79.282,79.19,79.233,2449080000.0
2008-07-25 20:00:00,79.254,79.272,79.184,79.2,2386850000.0
2008-07-25 20:30:00,79.222,79.286,79.174,79.229,1905810000.0
2008-07-25 21:00:00,79.263,79.263,79.194,79.227,2739600000.0
2008-07-25 21:30:00,79.244,79.254,79.204,79.223,2145830000.0
2008-07-25 22:00:00,79.253,79.261,79.208,79.227,1970880000.0
2008-07-25 22:30:00,79.246,79.29,79.214,79.225,1726910000.0
2008-07-28 02:00:00,79.219,79.273,79.178,79.233,1987910000.0
2008-07-28 02:30:00,79.269,79.269,79.182,79.206,2311870000.0
2008-07-28 03:00:00,79.224,79.24,79.179,79.186,1863150000.0
2008-07-28 03:30:00,79.182,79.2,79.112,79.115,2319610000.0
2008-07-28 04:00:00,79.133,79.169,79.093,79.12,1874560000.0
2008-07-28 04:30:00,79.141,79.141,79.051,79.052,1692050000.0
2008-07-28 05:00:00,79.07,79.071,78.979,79.03,2066980000.0
2008-07-28 05:30:00,79.066,79.083,78.984,78.998,2535670000.0
2008-07-28 06:00:00,79.052,79.072,78.979,78.99,2661700000.0
2008-07-28 06:30:00,79.047,79.047,78.923,78.992,3013980000.0
2008-07-28 07:00:00,79.004,79.031,78.936,78.969,2044400000.0
2008-07-28 07:30:00,78.978,79.019,78.947,78.991,2358760000.0
2008-07-28 08:00:00,79.008,79.009,78.947,78.947,2399170000.0
2008-07-28 08:30:00,78.947,78.993,78.863,78.888,2077810000.0
2008-07-28 09:00:00,78.881,78.963,78.833,78.896,2109240000.0
2008-07-28 09:30:00,78.9,79.014,78.872,78.935,2352650000.0
2008-07-28 10:00:00,78.95,78.952,78.846,78.867,2273460000.0
2008-07-28 10:30:00,78.857,78.994,78.835,78.983,2137790000.0
2008-07-28 11:00:00,78.975,79.071,78.95,79.049,2207870000.0
2008-07-28 11:30:00,79.05,79.11,79.02,79.048,2108380000.0
2008-07-28 12:00:00,79.082,79.097,79.01,79.072,2230850000.0
2008-07-28 12:30:00,79.08,79.12,79.053,79.053,2329910000.0
2008-07-28 13:00:00,79.051,79.059,78.964,79.015,2087020000.0
2008-07-28 13:30:00,79.013,79.083,79.013,79.015,2203420000.0
2008-07-28 14:00:00,79.03,79.052,78.947,79.016,2095750000.0
2008-07-28 14:30:00,79.038,79.053,78.954,79.001,2372110000.0
2008-07-28 15:00:00,79.018,79.053,78.947,78.994,2311660000.0
2008-07-28 15:30:00,79.001,79.052,78.982,79.026,2162840000.0
2008-07-28 16:00:00,79.025,79.071,78.96,78.97,2228790000.0
2008-07-28 16:30:00,78.963,78.982,78.91,78.927,2081720000.0
2008-07-28 17:00:00,78.936,78.954,78.805,78.813,2487940000.0
2008-07-28 17:30:00,78.812,78.859,78.734,78.818,1689490000.0
2008-07-28 18:00:00,78.833,78.883,78.78,78.786,2131760000.0
2008-07-28 18:30:00,78.848,78.848,78.735,78.761,2353580000.0
2008-07-28 19:00:00,78.79,78.81,78.752,78.768,2035110000.0
2008-07-28 19:30:00,78.773,78.825,78.72,78.791,2284010000.0
2008-07-28 20:00:00,78.804,78.839,78.774,78.788,2453280000.0
2008-07-28 20:30:00,78.804,78.913,78.792,78.82,1932430000.0
2008-07-28 21:00:00,78.838,78.903,78.821,78.858,2159360000.0
2008-07-28 21:30:00,78.854,78.873,78.769,78.787,2041980000.0
2008-07-28 22:00:00,78.798,78.839,78.781,78.797,2301110000.0
2008-07-28 22:30:00,78.798,78.82,78.778,78.786,2357250000.0
2008-07-28 23:00:00,78.797,78.85,78.781,78.8,2066360000.0
2008-07-28 23:30:00,78.816,78.838,78.781,78.821,2674500000.0
2008-07-29 00:00:00,78.839,78.859,78.796,78.828,2480740000.0
2008-07-29 00:30:00,78.866,78.867,78.806,78.816,2383800000.0
2008-07-29 01:00:00,78.84,78.841,78.784,78.798,2211650000.0
2008-07-29 01:30:00,78.807,78.808,78.757,78.783,2197950000.0
2008-07-29 02:00:00,78.822,78.833,78.758,78.833,2197560000.0
2008-07-29 02:30:00,78.87,78.953,78.812,78.833,2515530000.0
2008-07-29 03:00:00,78.835,78.852,78.742,78.748,2470000000.0
2008-07-29 03:30:00,78.763,78.863,78.75,78.834,2134850000.0
2008-07-29 04:00:00,78.852,78.868,78.783,78.797,2037490000.0
2008-07-29 04:30:00,78.8,78.803,78.721,78.764,2088670000.0
2008-07-29 05:00:00,78.756,78.828,78.718,78.754,1790540000.0
2008-07-29 05:30:00,78.746,78.787,78.727,78.766,2256320000.0
2008-07-29 06:00:00,78.81,78.81,78.729,78.775,1941120000.0
2008-07-29 06:30:00,78.858,78.858,78.726,78.749,2189480000.0
2008-07-29 07:00:00,78.766,78.82,78.742,78.765,2104300000.0
2008-07-29 07:30:00,78.771,78.805,78.741,78.788,2093770000.0
2008-07-29 08:00:00,78.81,78.896,78.79,78.825,2101480000.0
2008-07-29 08:30:00,78.841,78.936,78.818,78.878,2305570000.0
2008-07-29 09:00:00,78.89,78.913,78.848,78.892,2226830000.0
2008-07-29 09:30:00,78.893,78.911,78.828,78.828,1969810000.0
2008-07-29 10:00:00,78.843,78.862,78.762,78.786,1602640000.0
2008-07-29 10:30:00,78.803,78.905,78.786,78.871,2457910000.0
2008-07-29 11:00:00,78.875,78.912,78.822,78.891,2062080000.0
2008-07-29 11:30:00,78.91,78.91,78.783,78.801,2310920000.0
2008-07-29 12:00:00,78.814,78.921,78.771,78.881,2092630000.0
2008-07-29 12:30:00,78.886,78.935,78.82,78.923,2310980000.0
2008-07-29 13:00:00,78.935,79.05,78.895,78.95,2059560000.0
2008-07-29 13:30:00,78.978,79.068,78.95,78.98,2161770000.0
2008-07-29 14:00:00,78.974,79.023,78.948,78.964,2028130000.0
2008-07-29 14:30:00,78.987,78.993,78.899,78.92,2078840000.0
2008-07-29 15:00:00,78.967,79.003,78.932,78.94,2357330000.0
2008-07-29 15:30:00,78.946,79.021,78.93,79.005,2193950000.0
2008-07-29 16:00:00,79.042,79.17,78.987,79.001,2045070000.0
2008-07-29 16:30:00,78.998,79.083,78.984,79.032,2297850000.0
2008-07-29 17:00:00,79.031,79.049,78.929,78.948,2199940000.0
2008-07-29 17:30:00,78.962,79.052,78.95,79.029,1927490000.0
2008-07-29 18:00:00,79.03,79.064,78.977,79.013,2302150000.0
2008-07-29 18:30:00,79.011,79.064,78.961,78.983,1901350000.0
2008-07-29 19:00:00,78.967,79.042,78.958,78.983,2135580000.0
2008-07-29 19:30:00,78.995,79.044,78.964,78.99,2212500000.0
2008-07-29 20:00:00,78.984,79.02,78.9,78.992,2650910000.0
2008-07-29 20:30:00,78.982,79.006,78.901,78.978,2441300000.0
2008-07-29 21:00:00,78.995,79.01,78.923,78.943,2803630000.0
2008-07-29 21:30:00,78.968,78.995,78.92,78.961,2399750000.0
2008-07-29 22:00:00,79.003,79.003,78.886,78.896,2596320000.0
2008-07-29 22:30:00,78.934,78.965,78.884,78.947,1706780000.0
2008-07-29 23:00:00,78.969,78.991,78.926,78.979,1174020000.0
2008-07-29 23:30:00,78.995,79.048,78.971,79.042,1237470000.0
2008-07-30 00:00:00,79.024,79.024,78.967,79.008,1886160000.0
2008-07-30 00:30:00,79.056,79.057,78.963,78.976,1768660000.0
2008-07-30 01:00:00,78.991,79.015,78.954,78.969,1515840000.0
2008-07-30 01:30:00,78.995,78.995,78.911,78.928,1558350000.0
2008-07-30 02:00:00,78.963,79.019,78.905,78.995,2054100000.0
2008-07-30 02:30:00,79.052,79.052,78.949,78.949,2203540000.0
2008-07-30 03:00:00,78.962,78.988,78.9,78.9,2458820000.0
2008-07-30 03:30:00,78.907,78.989,78.881,78.938,2209720000.0
2008-07-30 04:00:00,78.965,78.965,78.88,78.91,1957930000.0
2008-07-30 04:30:00,78.933,78.933,78.869,78.871,2236050000.0
2008-07-30 05:00:00,78.882,78.958,78.87,78.888,1564780000.0
2008-07-30 05:30:00,78.917,78.932,78.856,78.88,2265050000.0
2008-07-30 06:00:00,78.904,78.964,78.86,78.915,1648720000.0
2008-07-30 06:30:00,78.966,78.978,78.891,78.918,2261920000.0
2008-07-30 07:00:00,78.932,78.97,78.883,78.895,2339550000.0
2008-07-30 07:30:00,78.908,78.957,78.878,78.912,2215600000.0
2008-07-30 08:00:00,78.913,78.967,78.859,78.895,2072140000.0
2008-07-30 08:30:00,78.923,78.943,78.834,78.871,2286590000.0
2008-07-30 09:00:00,78.873,78.873,78.786,78.821,2212560000.0
2008-07-30 09:30:00,78.827,78.894,78.807,78.89,1851210000.0
2008-07-30 10:00:00,78.903,78.913,78.851,78.851,1598830000.0
2008-07-30 10:30:00,78.862,78.867,78.752,78.79,2430200000.0
2008-07-30 11:00:00,78.808,78.821,78.685,78.75,2026950000.0
2008-07-30 11:30:00,78.765,78.835,78.706,78.826,2339210000.0
2008-07-30 12:00:00,78.845,78.853,78.72,78.75,2132360000.0
2008-07-30 12:30:00,78.792,78.792,78.651,78.689,2332590000.0
2008-07-30 13:00:00,78.7,78.791,78.692,78.769,1959110000.0
2008-07-30 13:30:00,78.789,78.793,78.723,78.778,2094720000.0
2008-07-30 14:00:00,78.779,78.978,78.75,78.926,1957260000.0
2008-07-30 14:30:00,78.956,79.02,78.904,78.996,2203470000.0
2008-07-30 15:00:00,79.026,79.026,78.93,78.965,2315880000.0
2008-07-30 15:30:00,78.934,79.041,78.892,78.892,2178370000.0
2008-07-30 16:00:00,78.907,79.009,78.884,78.967,2074900000.0
2008-07-30 16:30:00,78.979,79.052,78.92,78.995,2281830000.0
2008-07-30 17:00:00,78.984,79.055,78.979,79.02,2185950000.0
2008-07-30 17:30:00,79.006,79.044,78.98,79.019,1951270000.0
2008-07-30 18:00:00,79.025,79.027,78.941,79.005,2236860000.0
2008-07-30 18:30:00,79.03,79.03,78.935,79.021,2005970000.0
2008-07-30 19:00:00,79.013,79.051,78.92,78.988,2293190000.0
2008-07-30 19:30:00,78.991,78.991,78.873,78.94,1965050000.0
2008-07-30 20:00:00,78.974,78.985,78.88,78.985,2490610000.0
2008-07-30 20:30:00,78.991,79.035,78.944,79.025,2445550000.0
2008-07-30 21:00:00,79.043,79.043,78.917,78.952,2522780000.0
2008-07-30 21:30:00,78.986,79.043,78.947,78.969,1967040000.0
2008-07-30 22:00:00,79.004,79.021,78.947,78.988,1824200000.0
2008-07-30 22:30:00,79.021,79.043,78.969,78.972,1267810000.0
2008-07-30 23:00:00,79.004,79.022,78.943,78.975,1056460000.0
2008-07-30 23:30:00,78.993,79.009,78.915,78.928,1244010000.0
2008-07-31 00:00:00,78.961,79.018,78.917,78.976,1905230000.0
2008-07-31 00:30:00,78.996,79.043,78.948,79.011,1048830000.0
2008-07-31 01:00:00,79.033,79.06,78.977,78.979,1205390000.0
2008-07-31 01:30:00,79.014,79.049,78.967,78.99,1476340000.0
2008-07-31 02:00:00,79.037,79.037,78.833,78.938,2236230000.0
2008-07-31 02:30:00,78.98,78.98,78.841,78.854,1963950000.0
2008-07-31 03:00:00,78.882,78.96,78.839,78.905,2208160000.0
2008-07-31 03:30:00,78.896,78.912,78.814,78.874,2239080000.0
2008-07-31 04:00:00,78.885,78.893,78.833,78.867,2168340000.0
2008-07-31 04:30:00,78.87,78.903,78.827,78.888,2002380000.0
2008-07-31 05:00:00,78.9,78.945,78.848,78.876,1476590000.0
2008-07-31 05:30:00,78.911,78.916,78.817,78.878,2196230000.0
2008-07-31 06:00:00,78.951,78.977,78.854,78.876,1951720000.0
2008-07-31 06:30:00,78.901,78.987,78.806,78.835,2058350000.0
2008-07-31 07:00:00,78.854,78.871,78.777,78.815,2434100000.0
2008-07-31 07:30:00,78.831,78.885,78.794,78.883,2029400000.0
2008-07-31 08:00:00,78.892,78.892,78.724,78.756,2133360000.0
2008-07-31 08:30:00,78.767,78.97,78.743,78.874,2297310000.0
2008-07-31 09:00:00,78.87,78.958,78.814,78.953,2155140000.0
2008-07-31 09:30:00,78.977,79.104,78.914,79.016,1986610000.0
2008-07-31 10:00:00,79.061,79.087,79.009,79.031,1564600000.0
2008-07-31 10:30:00,79.088,79.132,79.029,79.06,2478680000.0
2008-07-31 11:00:00,79.095,79.161,79.014,79.109,2037950000.0
2008-07-31 11:30:00,79.129,79.169,79.067,79.134,2285460000.0
2008-07-31 12:00:00,79.141,79.179,79.088,79.115,2089320000.0
2008-07-31 12:30:00,79.115,79.162,79.065,79.102,2307330000.0
2008-07-31 13:00:00,79.087,79.16,79.046,79.084,2203810000.0
2008-07-31 13:30:00,79.087,79.115,79.049,79.105,2143990000.0
2008-07-31 14:00:00,79.114,79.192,79.052,79.175,2106900000.0
2008-07-31 14:30:00,79.164,79.164,78.693,78.827,2212070000.0
2008-07-31 15:00:00,78.839,78.859,78.724,78.853,2335740000.0
2008-07-31 15:30:00,78.875,78.949,78.805,78.875,2172230000.0
2008-07-31 16:00:00,78.882,78.904,78.796,78.858,2048180000.0
2008-07-31 16:30:00,78.881,78.971,78.776,78.933,2314590000.0
2008-07-31 17:00:00,78.921,79.013,78.885,78.937,2222630000.0
2008-07-31 17:30:00,78.928,79.018,78.899,78.972,2000910000.0
2008-07-31 18:00:00,78.993,79.025,78.845,78.877,2218150000.0
2008-07-31 18:30:00,78.869,78.934,78.824,78.88,2061090000.0
2008-07-31 19:00:00,78.918,78.962,78.831,78.863,2050610000.0
2008-07-31 19:30:00,78.875,78.893,78.805,78.808,1969780000.0
2008-07-31 20:00:00,78.846,78.892,78.772,78.781,2624110000.0
2008-07-31 20:30:00,78.841,78.864,78.774,78.824,2354360000.0
2008-07-31 21:00:00,78.851,78.9,78.806,78.823,2736990000.0
2008-07-31 21:30:00,78.845,78.863,78.784,78.828,2586240000.0
2008-07-31 22:00:00,78.854,78.875,78.812,78.818,2254090000.0
2008-07-31 22:30:00,78.844,78.878,78.802,78.854,1634380000.0
2008-07-31 23:00:00,78.891,78.891,78.799,78.847,1075520000.0
2008-07-31 23:30:00,78.843,78.852,78.777,78.808,1711560000.0
2008-08-01 00:00:00,78.844,78.852,78.744,78.792,1449930000.0
2008-08-01 00:30:00,78.828,78.831,78.744,78.767,1426570000.0
2008-08-01 01:00:00,78.795,78.822,78.729,78.759,1684820000.0
2008-08-01 01:30:00,78.806,78.806,78.698,78.706,1742820000.0
2008-08-01 02:00:00,78.711,78.711,78.609,78.624,2427850000.0
2008-08-01 02:30:00,78.635,78.721,78.61,78.66,2416580000.0
2008-08-01 03:00:00,78.704,78.731,78.612,78.629,2380640000.0
2008-08-01 03:30:00,78.657,78.769,78.624,78.688,2211580000.0
2008-08-01 04:00:00,78.707,78.755,78.685,78.749,1704320000.0
2008-08-01 04:30:00,78.75,78.773,78.693,78.707,1566470000.0
2008-08-01 05:00:00,78.712,78.712,78.621,78.629,1705690000.0
2008-08-01 05:30:00,78.663,78.679,78.569,78.575,2000140000.0
2008-08-01 06:00:00,78.644,78.729,78.561,78.571,2066940000.0
2008-08-01 06:30:00,78.583,78.588,78.516,78.539,2362710000.0
2008-08-01 07:00:00,78.562,78.696,78.522,78.573,2464790000.0
2008-08-01 07:30:00,78.566,78.582,78.457,78.529,2339010000.0
2008-08-01 08:00:00,78.548,78.57,78.469,78.517,2107810000.0
2008-08-01 08:30:00,78.532,78.537,78.363,78.425,2350020000.0
2008-08-01 09:00:00,78.448,78.465,78.313,78.367,2266770000.0
2008-08-01 09:30:00,78.374,78.432,78.36,78.406,1980690000.0
2008-08-01 10:00:00,78.44,78.521,78.401,78.466,1617170000.0
2008-08-01 10:30:00,78.476,78.524,78.462,78.491,2464600000.0
2008-08-01 11:00:00,78.513,78.583,78.486,78.52,2034610000.0
2008-08-01 11:30:00,78.542,78.581,78.492,78.512,2283500000.0
2008-08-01 12:00:00,78.518,78.592,78.485,78.529,2112760000.0
2008-08-01 12:30:00,78.544,78.561,78.493,78.519,2062930000.0
2008-08-01 13:00:00,78.522,78.523,78.39,78.396,2163150000.0
2008-08-01 13:30:00,78.401,78.452,78.374,78.418,2309470000.0
2008-08-01 14:00:00,78.417,78.511,78.361,78.407,2122940000.0
2008-08-01 14:30:00,78.354,78.612,78.284,78.411,2169360000.0
2008-08-01 15:00:00,78.423,78.509,78.374,78.433,2366940000.0
2008-08-01 15:30:00,78.467,78.479,78.242,78.308,2142140000.0
2008-08-01 16:00:00,78.35,78.43,78.179,78.293,2005480000.0
2008-08-01 16:30:00,78.312,78.362,78.257,78.284,2293650000.0
2008-08-01 17:00:00,78.301,78.338,78.207,78.317,2196690000.0
2008-08-01 17:30:00,78.344,78.383,78.309,78.343,1962990000.0
2008-08-01 18:00:00,78.344,78.392,78.287,78.364,2295670000.0
2008-08-01 18:30:00,78.403,78.425,78.327,78.393,2102150000.0
2008-08-01 19:00:00,78.396,78.459,78.362,78.438,2114210000.0
2008-08-01 19:30:00,78.443,78.456,78.393,78.431,2083570000.0
2008-08-01 20:00:00,78.444,78.444,78.349,78.424,2609360000.0
2008-08-01 20:30:00,78.433,78.451,78.377,78.413,2348940000.0
2008-08-01 21:00:00,78.459,78.459,78.365,78.419,2572610000.0
2008-08-01 21:30:00,78.447,78.481,78.374,78.424,2061940000.0
2008-08-01 22:00:00,78.466,78.466,78.4,78.424,2663130000.0
2008-08-01 22:30:00,78.442,78.453,78.368,78.399,1569210000.0
2008-08-04 02:00:00,78.454,78.468,78.389,78.415,1887960000.0
2008-08-04 02:30:00,78.432,78.508,78.369,78.498,1904980000.0
2008-08-04 03:00:00,78.509,78.509,78.419,78.448,1864350000.0
2008-08-04 03:30:00,78.47,78.489,78.414,78.439,2362100000.0
2008-08-04 04:00:00,78.451,78.5,78.423,78.487,1828680000.0
2008-08-04 04:30:00,78.483,78.5,78.439,78.476,1369850000.0
2008-08-04 05:00:00,78.495,78.593,78.482,78.58,1980340000.0
2008-08-04 05:30:00,78.58,78.648,78.56,78.588,2637010000.0
2008-08-04 06:00:00,78.686,78.698,78.537,78.578,2505330000.0
2008-08-04 06:30:00,78.601,78.642,78.56,78.642,3057420000.0
2008-08-04 07:00:00,78.65,78.651,78.583,78.608,2374510000.0
2008-08-04 07:30:00,78.639,78.639,78.517,78.54,2618040000.0
2008-08-04 08:00:00,78.57,78.573,78.427,78.463,2165920000.0
2008-08-04 08:30:00,78.481,78.495,78.393,78.445,2264920000.0
2008-08-04 09:00:00,78.462,78.574,78.433,78.53,2119340000.0
2008-08-04 09:30:00,78.563,78.583,78.487,78.505,2313600000.0
2008-08-04 10:00:00,78.526,78.621,78.5,78.606,1983220000.0
2008-08-04 10:30:00,78.617,78.713,78.6,78.688,2205880000.0
2008-08-04 11:00:00,78.71,78.71,78.601,78.641,2325420000.0
2008-08-04 11:30:00,78.668,78.686,78.614,78.647,2030360000.0
2008-08-04 12:00:00,78.663,78.696,78.618,78.66,2200460000.0
2008-08-04 12:30:00,78.676,78.705,78.601,78.672,2346090000.0
2008-08-04 13:00:00,78.701,78.701,78.615,78.661,2158040000.0
2008-08-04 13:30:00,78.643,78.694,78.624,78.66,2043910000.0
2008-08-04 14:00:00,78.682,78.772,78.671,78.761,2234080000.0
2008-08-04 14:30:00,78.781,78.825,78.685,78.727,2141250000.0
2008-08-04 15:00:00,78.742,78.775,78.694,78.719,2262120000.0
2008-08-04 15:30:00,78.735,78.764,78.674,78.727,2165420000.0
2008-08-04 16:00:00,78.757,78.781,78.618,78.662,2366780000.0
2008-08-04 16:30:00,78.661,78.668,78.563,78.563,2036880000.0
2008-08-04 17:00:00,78.582,78.644,78.567,78.622,2483170000.0
2008-08-04 17:30:00,78.62,78.789,78.62,78.775,1597220000.0
2008-08-04 18:00:00,78.776,78.803,78.728,78.772,1981720000.0
2008-08-04 18:30:00,78.767,78.794,78.724,78.724,2166850000.0
2008-08-04 19:00:00,78.746,78.771,78.713,78.754,2254240000.0
2008-08-04 19:30:00,78.748,78.789,78.724,78.77,2098240000.0
2008-08-04 20:00:00,78.77,78.85,78.741,78.828,2269720000.0
2008-08-04 20:30:00,78.832,78.875,78.797,78.847,2497730000.0
2008-08-04 21:00:00,78.86,78.892,78.787,78.791,2428170000.0
2008-08-04 21:30:00,78.838,78.841,78.77,78.822,2005550000.0
2008-08-04 22:00:00,78.833,78.872,78.798,78.804,2446540000.0
2008-08-04 22:30:00,78.835,78.871,78.807,78.837,1795480000.0
2008-08-04 23:00:00,78.851,78.859,78.787,78.808,2173280000.0
2008-08-04 23:30:00,78.807,78.829,78.761,78.788,2019180000.0
2008-08-05 00:00:00,78.818,78.828,78.769,78.797,2219760000.0
2008-08-05 00:30:00,78.817,78.858,78.776,78.812,2506600000.0
2008-08-05 01:00:00,78.835,78.863,78.779,78.806,2441840000.0
2008-08-05 01:30:00,78.834,78.845,78.79,78.804,2383140000.0
2008-08-05 02:00:00,78.823,78.823,78.699,78.727,1695670000.0
2008-08-05 02:30:00,78.756,78.756,78.648,78.654,1880160000.0
2008-08-05 03:00:00,78.683,78.683,78.552,78.61,2075830000.0
2008-08-05 03:30:00,78.635,78.673,78.553,78.607,1935460000.0
2008-08-05 04:00:00,78.649,78.696,78.597,78.639,2052670000.0
2008-08-05 04:30:00,78.666,78.669,78.599,78.625,1913410000.0
2008-08-05 05:00:00,78.682,78.72,78.621,78.656,2051090000.0
2008-08-05 05:30:00,78.704,78.777,78.66,78.696,1919700000.0
2008-08-05 06:00:00,78.75,78.75,78.637,78.655,1417530000.0
2008-08-05 06:30:00,78.721,78.744,78.611,78.616,2121090000.0
2008-08-05 07:00:00,78.666,78.702,78.608,78.635,2350870000.0
2008-08-05 07:30:00,78.663,78.685,78.591,78.596,2016760000.0
2008-08-05 08:00:00,78.635,78.635,78.501,78.535,2160730000.0
2008-08-05 08:30:00,78.573,78.573,78.352,78.366,2197460000.0
2008-08-05 09:00:00,78.385,78.396,78.211,78.306,1906850000.0
2008-08-05 09:30:00,78.333,78.333,78.233,78.261,2111830000.0
2008-08-05 10:00:00,78.275,78.33,78.239,78.305,2250150000.0
2008-08-05 10:30:00,78.352,78.462,78.318,78.417,2065790000.0
2008-08-05 11:00:00,78.432,78.456,78.235,78.265,2177340000.0
2008-08-05 11:30:00,78.275,78.275,78.152,78.172,2230910000.0
2008-08-05 12:00:00,78.203,78.213,78.118,78.188,1563090000.0
2008-08-05 12:30:00,78.162,78.265,78.162,78.235,2244400000.0
2008-08-05 13:00:00,78.273,78.273,78.161,78.248,2021200000.0
2008-08-05 13:30:00,78.274,78.304,78.212,78.246,2229060000.0
2008-08-05 14:00:00,78.265,78.273,78.178,78.188,1935870000.0
2008-08-05 14:30:00,78.215,78.276,78.183,78.23,2179100000.0
2008-08-05 15:00:00,78.256,78.308,78.203,78.278,2269070000.0
2008-08-05 15:30:00,78.346,78.37,78.28,78.309,2024660000.0
2008-08-05 16:00:00,78.347,78.364,78.233,78.268,2005970000.0
2008-08-05 16:30:00,78.3,78.319,78.232,78.262,2273570000.0
2008-08-05 17:00:00,78.294,78.35,78.269,78.29,1823850000.0
2008-08-05 17:30:00,78.325,78.395,78.302,78.364,1648510000.0
2008-08-05 18:00:00,78.391,78.391,78.34,78.386,2286430000.0
2008-08-05 18:30:00,78.439,78.441,78.37,78.41,1720820000.0
2008-08-05 19:00:00,78.444,78.463,78.378,78.396,1911720000.0
2008-08-05 19:30:00,78.44,78.44,78.307,78.361,2465010000.0
2008-08-05 20:00:00,78.382,78.394,78.172,78.287,2364170000.0
2008-08-05 20:30:00,78.319,78.353,78.201,78.253,2296390000.0
2008-08-05 21:00:00,78.285,78.299,78.201,78.239,2434850000.0
2008-08-05 21:30:00,78.284,78.333,78.233,78.305,2304640000.0
2008-08-05 22:00:00,78.325,78.39,78.301,78.341,2041290000.0
2008-08-05 22:30:00,78.364,78.425,78.321,78.388,1923500000.0
2008-08-05 23:00:00,78.403,78.432,78.365,78.377,1217860000.0
2008-08-05 23:30:00,78.404,78.457,78.357,78.417,1256450000.0
2008-08-06 00:00:00,78.445,78.48,78.409,78.438,1710980000.0
2008-08-06 00:30:00,78.466,78.489,78.407,78.429,1296330000.0
2008-08-06 01:00:00,78.471,78.503,78.426,78.47,1581990000.0
2008-08-06 01:30:00,78.497,78.542,78.447,78.511,1245100000.0
2008-08-06 02:00:00,78.53,78.613,78.506,78.556,2172430000.0
2008-08-06 02:30:00,78.602,78.628,78.498,78.534,1955850000.0
2008-08-06 03:00:00,78.581,78.651,78.527,78.618,1862370000.0
2008-08-06 03:30:00,78.602,78.615,78.526,78.571,1735840000.0
2008-08-06 04:00:00,78.602,78.637,78.56,78.609,1904480000.0
2008-08-06 04:30:00,78.666,78.667,78.569,78.591,1889460000.0
2008-08-06 05:00:00,78.627,78.63,78.548,78.598,1979840000.0
2008-08-06 05:30:00,78.595,78.657,78.531,78.567,2088620000.0
2008-08-06 06:00:00,78.601,78.635,78.524,78.62,1809590000.0
2008-08-06 06:30:00,78.687,78.688,78.548,78.565,1865990000.0
2008-08-06 07:00:00,78.641,78.641,78.533,78.552,2191370000.0
2008-08-06 07:30:00,78.588,78.6,78.487,78.585,2061260000.0
2008-08-06 08:00:00,78.638,78.684,78.55,78.665,2259900000.0
2008-08-06 08:30:00,78.7,78.731,78.585,78.594,2196540000.0
2008-08-06 09:00:00,78.628,78.661,78.543,78.56,1911870000.0
2008-08-06 09:30:00,78.602,78.613,78.506,78.517,1927740000.0
2008-08-06 10:00:00,78.547,78.614,78.52,78.596,2104710000.0
2008-08-06 10:30:00,78.625,78.639,78.56,78.571,1949500000.0
2008-08-06 11:00:00,78.602,78.681,78.521,78.636,2191600000.0
2008-08-06 11:30:00,78.652,78.799,78.621,78.777,2200860000.0
2008-08-06 12:00:00,78.82,78.82,78.623,78.727,1550990000.0
2008-08-06 12:30:00,78.757,78.775,78.666,78.749,2471010000.0
2008-08-06 13:00:00,78.775,78.793,78.648,78.659,1674490000.0
2008-08-06 13:30:00,78.68,78.73,78.609,78.617,2223910000.0
2008-08-06 14:00:00,78.669,78.743,78.616,78.737,1987560000.0
2008-08-06 14:30:00,78.738,78.763,78.664,78.734,2068110000.0
2008-08-06 15:00:00,78.748,78.884,78.734,78.828,2348570000.0
2008-08-06 15:30:00,78.834,79.019,78.793,78.934,2072200000.0
2008-08-06 16:00:00,78.967,79.022,78.875,78.891,2080420000.0
2008-08-06 16:30:00,78.922,78.989,78.871,78.924,2211910000.0
2008-08-06 17:00:00,78.915,79.06,78.899,79.03,2083020000.0
2008-08-06 17:30:00,79.055,79.108,79.005,79.077,1744620000.0
2008-08-06 18:00:00,79.121,79.156,79.048,79.112,1902960000.0
2008-08-06 18:30:00,79.133,79.297,79.099,79.103,2165450000.0
2008-08-06 19:00:00,79.135,79.199,79.053,79.174,2070890000.0
2008-08-06 19:30:00,79.202,79.202,79.084,79.147,2294700000.0
2008-08-06 20:00:00,79.169,79.192,79.114,79.142,2015730000.0
2008-08-06 20:30:00,79.151,79.204,79.13,79.153,2210110000.0
2008-08-06 21:00:00,79.199,79.278,79.13,79.212,2367830000.0
2008-08-06 21:30:00,79.244,79.271,79.121,79.271,2144390000.0
2008-08-06 22:00:00,79.321,79.383,79.284,79.295,2011710000.0
2008-08-06 22:30:00,79.341,79.355,79.257,79.308,1540500000.0
2008-08-06 23:00:00,79.336,79.336,79.21,79.21,1406340000.0
2008-08-06 23:30:00,79.233,79.264,79.177,79.182,1473160000.0
2008-08-07 00:00:00,79.221,79.221,79.092,79.166,2006270000.0
2008-08-07 00:30:00,79.193,79.243,79.136,79.196,1846640000.0
2008-08-07 01:00:00,79.244,79.244,79.114,79.122,2225380000.0
2008-08-07 01:30:00,79.146,79.236,79.133,79.172,1268510000.0
2008-08-07 02:00:00,79.172,79.172,78.958,79.054,2167080000.0
2008-08-07 02:30:00,79.095,79.095,78.953,78.989,1963760000.0
2008-08-07 03:00:00,79.032,79.074,78.971,79.049,2292530000.0
2008-08-07 03:30:00,79.039,79.131,79.023,79.033,1972190000.0
2008-08-07 04:00:00,79.062,79.113,79.027,79.053,2521480000.0
2008-08-07 04:30:00,79.074,79.11,79.043,79.094,1978570000.0
2008-08-07 05:00:00,79.135,79.135,79.031,79.063,2178270000.0
2008-08-07 05:30:00,79.081,79.127,79.017,79.07,2172000000.0
2008-08-07 06:00:00,79.053,79.114,79.041,79.091,1850130000.0
2008-08-07 06:30:00,79.125,79.143,79.03,79.078,2098080000.0
2008-08-07 07:00:00,79.124,79.159,79.05,79.116,2138170000.0
2008-08-07 07:30:00,79.159,79.212,79.085,79.165,1989720000.0
2008-08-07 08:00:00,79.183,79.2,79.095,79.164,2218710000.0
2008-08-07 08:30:00,79.195,79.214,79.085,79.097,2249900000.0
2008-08-07 09:00:00,79.114,79.168,79.027,79.13,1892220000.0
2008-08-07 09:30:00,79.144,79.167,79.032,79.051,2087030000.0
2008-08-07 10:00:00,79.083,79.111,79.001,79.093,2179860000.0
2008-08-07 10:30:00,79.112,79.146,79.061,79.12,1909550000.0
2008-08-07 11:00:00,79.134,79.163,79.047,79.109,2359110000.0
2008-08-07 11:30:00,79.119,79.134,79.039,79.095,2156240000.0
2008-08-07 12:00:00,79.091,79.126,79.058,79.103,1617460000.0
2008-08-07 12:30:00,79.119,79.132,79.034,79.06,2347900000.0
2008-08-07 13:00:00,79.068,79.08,78.895,78.907,1844860000.0
2008-08-07 13:30:00,78.926,78.93,78.775,78.799,2313760000.0
2008-08-07 14:00:00,78.824,78.924,78.751,78.862,2084660000.0
2008-08-07 14:30:00,78.871,78.917,78.689,78.707,2231830000.0
2008-08-07 15:00:00,78.691,78.785,78.659,78.736,2370380000.0
2008-08-07 15:30:00,78.754,78.768,78.563,78.675,2095310000.0
2008-08-07 16:00:00,78.695,78.823,78.612,78.743,2091070000.0
2008-08-07 16:30:00,78.792,78.792,78.645,78.659,2210110000.0
2008-08-07 17:00:00,78.692,78.701,78.581,78.619,2119820000.0
2008-08-07 17:30:00,78.637,78.649,78.532,78.54,1692350000.0
2008-08-07 18:00:00,78.562,78.6,78.479,78.589,2197380000.0
2008-08-07 18:30:00,78.606,78.693,78.563,78.648,2102370000.0
2008-08-07 19:00:00,78.679,78.679,78.586,78.629,2033760000.0
2008-08-07 19:30:00,78.622,78.669,78.519,78.524,2408280000.0
2008-08-07 20:00:00,78.562,78.582,78.507,78.552,2230200000.0
2008-08-07 20:30:00,78.572,78.627,78.542,78.583,2155560000.0
2008-08-07 21:00:00,78.62,78.644,78.573,78.586,2154950000.0
2008-08-07 21:30:00,78.605,78.616,78.535,78.612,1684250000.0
2008-08-07 22:00:00,78.633,78.674,78.602,78.653,1758290000.0
2008-08-07 22:30:00,78.701,78.701,78.605,78.648,1637080000.0
2008-08-07 23:00:00,78.67,78.696,78.603,78.607,1344710000.0
2008-08-07 23:30:00,78.641,78.67,78.569,78.588,1442850000.0
2008-08-08 00:00:00,78.644,78.674,78.57,78.654,1729480000.0
2008-08-08 00:30:00,78.686,78.724,78.649,78.7,1324400000.0
2008-08-08 01:00:00,78.727,78.734,78.62,78.62,1813010000.0
2008-08-08 01:30:00,78.664,78.664,78.465,78.473,1182750000.0
2008-08-08 02:00:00,78.488,78.56,78.242,78.242,2221280000.0
2008-08-08 02:30:00,78.223,78.492,78.223,78.435,2114660000.0
2008-08-08 03:00:00,78.478,78.478,78.179,78.3,2320160000.0
2008-08-08 03:30:00,78.316,78.356,78.156,78.316,1947520000.0
2008-08-08 04:00:00,78.351,78.376,78.273,78.313,2373980000.0
2008-08-08 04:30:00,78.338,78.374,78.243,78.304,2111190000.0
2008-08-08 05:00:00,78.322,78.364,78.246,78.364,2404080000.0
2008-08-08 05:30:00,78.369,78.461,78.346,78.398,2146330000.0
2008-08-08 06:00:00,78.413,78.416,78.273,78.364,2039520000.0
2008-08-08 06:30:00,78.383,78.422,78.348,78.398,2100750000.0
2008-08-08 07:00:00,78.426,78.438,78.362,78.369,2316470000.0
2008-08-08 07:30:00,78.402,78.446,78.303,78.328,2005460000.0
2008-08-08 08:00:00,78.352,78.393,78.313,78.373,2261840000.0
2008-08-08 08:30:00,78.376,78.481,78.317,78.398,2227330000.0
2008-08-08 09:00:00,78.424,78.508,78.373,78.437,1884410000.0
2008-08-08 09:30:00,78.429,78.486,78.368,78.411,2104190000.0
2008-08-08 10:00:00,78.445,78.527,78.415,78.465,2252670000.0
2008-08-08 10:30:00,78.484,78.484,78.302,78.312,1935410000.0
2008-08-08 11:00:00,78.345,78.37,78.209,78.27,2345140000.0
2008-08-08 11:30:00,78.303,78.32,78.192,78.287,2193040000.0
2008-08-08 12:00:00,78.312,78.39,78.187,78.377,1561280000.0
2008-08-08 12:30:00,78.39,78.466,78.334,78.446,2446230000.0
2008-08-08 13:00:00,78.463,78.469,78.179,78.276,1964560000.0
2008-08-08 13:30:00,78.287,78.32,78.15,78.195,2298050000.0
2008-08-08 14:00:00,78.198,78.291,78.168,78.259,2138060000.0
2008-08-08 14:30:00,78.256,78.356,78.138,78.204,2242590000.0
2008-08-08 15:00:00,78.22,78.3,78.173,78.28,2387780000.0
2008-08-08 15:30:00,78.25,78.42,78.208,78.352,2098030000.0
2008-08-08 16:00:00,78.376,78.585,78.358,78.522,2111890000.0
2008-08-08 16:30:00,78.515,78.521,78.383,78.428,2159600000.0
2008-08-08 17:00:00,78.42,78.42,78.288,78.347,2223980000.0
2008-08-08 17:30:00,78.336,78.434,78.307,78.365,1712630000.0
2008-08-08 18:00:00,78.361,78.496,78.319,78.433,2275160000.0
2008-08-08 18:30:00,78.446,78.469,78.377,78.457,2078320000.0
2008-08-08 19:00:00,78.48,78.508,78.414,78.448,2006890000.0
2008-08-08 19:30:00,78.48,78.563,78.38,78.427,2230940000.0
2008-08-08 20:00:00,78.476,78.493,78.41,78.46,2285950000.0
2008-08-08 20:30:00,78.477,78.477,78.372,78.374,2294400000.0
2008-08-08 21:00:00,78.402,78.496,78.349,78.419,2689140000.0
2008-08-08 21:30:00,78.449,78.506,78.387,78.387,1883660000.0
2008-08-08 22:00:00,78.41,78.41,78.316,78.348,1992350000.0
2008-08-08 22:30:00,78.344,78.371,78.31,78.346,1843160000.0
2008-08-11 02:00:00,77.85,77.974,77.737,77.973,1361390000.0
2008-08-11 02:30:00,77.988,78.108,77.91,78.065,2308490000.0
2008-08-11 03:00:00,78.097,78.133,77.996,78.015,2016360000.0
2008-08-11 03:30:00,78.031,78.134,78.018,78.112,2254180000.0
2008-08-11 04:00:00,78.16,78.16,78.037,78.089,1866470000.0
2008-08-11 04:30:00,78.12,78.14,78.03,78.088,1506970000.0
2008-08-11 05:00:00,78.093,78.093,78.023,78.055,1931800000.0
2008-08-11 05:30:00,78.073,78.117,78.036,78.066,2078610000.0
2008-08-11 06:00:00,78.093,78.097,78.035,78.085,2244310000.0
2008-08-11 06:30:00,78.087,78.243,78.081,78.193,2752380000.0
2008-08-11 07:00:00,78.221,78.246,78.147,78.217,2334550000.0
2008-08-11 07:30:00,78.222,78.239,78.099,78.159,2334570000.0
2008-08-11 08:00:00,78.168,78.236,78.102,78.177,2412520000.0
2008-08-11 08:30:00,78.184,78.202,78.008,78.084,2082250000.0
2008-08-11 09:00:00,78.105,78.113,78.017,78.081,2152130000.0
2008-08-11 09:30:00,78.107,78.197,78.053,78.158,2283770000.0
2008-08-11 10:00:00,78.193,78.327,78.103,78.235,1691700000.0
2008-08-11 10:30:00,78.229,78.24,77.995,78.114,2205870000.0
2008-08-11 11:00:00,78.146,78.207,78.105,78.186,2293760000.0
2008-08-11 11:30:00,78.202,78.263,78.118,78.192,2099310000.0
2008-08-11 12:00:00,78.203,78.223,78.122,78.138,2043500000.0
2008-08-11 12:30:00,78.142,78.157,77.997,77.997,2276840000.0
2008-08-11 13:00:00,78.019,78.09,77.986,78.048,2146050000.0
2008-08-11 13:30:00,78.052,78.052,77.91,77.921,2121460000.0
2008-08-11 14:00:00,77.95,77.99,77.894,77.949,2360590000.0
2008-08-11 14:30:00,77.952,77.963,77.853,77.951,2002170000.0
2008-08-11 15:00:00,77.953,78.012,77.906,77.941,2462400000.0
2008-08-11 15:30:00,77.957,78.087,77.923,78.065,1578390000.0
2008-08-11 16:00:00,78.078,78.153,78.043,78.085,2234230000.0
2008-08-11 16:30:00,78.098,78.1,77.904,77.935,2376560000.0
2008-08-11 17:00:00,77.96,78.021,77.818,77.949,2034230000.0
2008-08-11 17:30:00,77.964,78.023,77.905,77.919,2266860000.0
2008-08-11 18:00:00,77.936,78.032,77.853,77.987,2096520000.0
2008-08-11 18:30:00,78.026,78.026,77.916,77.978,1889580000.0
2008-08-11 19:00:00,77.97,78.063,77.939,78.043,2249020000.0
2008-08-11 19:30:00,78.068,78.088,77.922,77.922,2242330000.0
2008-08-11 20:00:00,77.945,77.999,77.906,77.983,2071740000.0
2008-08-11 20:30:00,77.985,77.999,77.782,77.834,2449410000.0
2008-08-11 21:00:00,77.85,77.916,77.822,77.906,2086880000.0
2008-08-11 21:30:00,77.928,77.97,77.864,77.932,2002910000.0
2008-08-11 22:00:00,77.963,77.979,77.873,77.882,2214170000.0
2008-08-11 22:30:00,77.909,77.929,77.82,77.826,2318470000.0
2008-08-11 23:00:00,77.857,77.883,77.796,77.849,2058040000.0
2008-08-11 23:30:00,77.873,77.916,77.849,77.886,2450440000.0
2008-08-12 00:00:00,77.911,77.999,77.871,77.978,1875490000.0
2008-08-12 00:30:00,77.991,77.996,77.897,77.931,2293290000.0
2008-08-12 01:00:00,77.96,78.016,77.895,77.898,1967270000.0
2008-08-12 01:30:00,77.907,77.969,77.857,77.9,2205780000.0
2008-08-12 02:00:00,77.933,77.969,77.865,77.919,2266640000.0
2008-08-12 02:30:00,77.952,78.083,77.909,78.036,2431650000.0
2008-08-12 03:00:00,78.108,78.112,77.965,78.031,2329100000.0
2008-08-12 03:30:00,78.042,78.042,77.949,77.991,2115120000.0
2008-08-12 04:00:00,78.032,78.075,77.971,78.011,2020640000.0
2008-08-12 04:30:00,78.022,78.048,77.984,78.003,1908260000.0
2008-08-12 05:00:00,78.024,78.102,77.979,78.034,1642130000.0
2008-08-12 05:30:00,78.072,78.11,78.006,78.011,1898600000.0
2008-08-12 06:00:00,78.074,78.089,77.998,78.028,2198990000.0
2008-08-12 06:30:00,78.035,78.12,78.005,78.027,2227610000.0
2008-08-12 07:00:00,78.061,78.061,77.986,78.016,2042080000.0
2008-08-12 07:30:00,78.023,78.063,77.867,77.895,2139960000.0
2008-08-12 08:00:00,77.943,77.993,77.83,77.951,2312140000.0
2008-08-12 08:30:00,77.958,78.067,77.893,77.954,2087560000.0
2008-08-12 09:00:00,77.969,77.969,77.748,77.864,1633000000.0
2008-08-12 09:30:00,77.893,77.893,77.756,77.79,2248670000.0
2008-08-12 10:00:00,77.799,77.872,77.773,77.821,2136200000.0
2008-08-12 10:30:00,77.867,77.984,77.822,77.966,2002600000.0
2008-08-12 11:00:00,77.977,78.08,77.924,78.068,2416650000.0
2008-08-12 11:30:00,78.064,78.153,78.036,78.071,2177750000.0
2008-08-12 12:00:00,78.069,78.113,77.983,78.001,2188970000.0
2008-08-12 12:30:00,78.01,78.08,77.971,78.059,2108930000.0
2008-08-12 13:00:00,78.074,78.141,78.006,78.036,2008530000.0
2008-08-12 13:30:00,78.063,78.073,77.954,78.011,2418750000.0
2008-08-12 14:00:00,78.01,78.031,77.882,77.9,2141420000.0
2008-08-12 14:30:00,77.934,78.06,77.83,77.969,2182270000.0
2008-08-12 15:00:00,77.983,78.022,77.907,77.928,2207690000.0
2008-08-12 15:30:00,77.937,77.95,77.825,77.868,2034790000.0
2008-08-12 16:00:00,77.887,77.987,77.745,77.783,2339830000.0
2008-08-12 16:30:00,77.794,77.91,77.767,77.823,2053700000.0
2008-08-12 17:00:00,77.85,77.865,77.768,77.809,2049000000.0
2008-08-12 17:30:00,77.833,77.949,77.781,77.873,2175400000.0
2008-08-12 18:00:00,77.902,77.955,77.803,77.808,2208850000.0
2008-08-12 18:30:00,77.844,77.869,77.793,77.867,1936450000.0
2008-08-12 19:00:00,77.864,77.887,77.755,77.826,2232860000.0
2008-08-12 19:30:00,77.843,77.874,77.739,77.742,1881070000.0
2008-08-12 20:00:00,77.733,77.791,77.641,77.754,2253700000.0
2008-08-12 20:30:00,77.767,77.768,77.661,77.691,2174750000.0
2008-08-12 21:00:00,77.684,77.684,77.519,77.553,2871720000.0
2008-08-12 21:30:00,77.567,77.605,77.512,77.557,2681290000.0
2008-08-12 22:00:00,77.583,77.589,77.525,77.529,2044550000.0
2008-08-12 22:30:00,77.551,77.565,77.501,77.518,2214770000.0
2008-08-12 23:00:00,77.541,77.541,77.468,77.477,1735100000.0
2008-08-12 23:30:00,77.516,77.555,77.454,77.537,1690820000.0
2008-08-13 00:00:00,77.573,77.573,77.414,77.424,1972680000.0
2008-08-13 00:30:00,77.444,77.53,77.373,77.523,1926670000.0
2008-08-13 01:00:00,77.52,77.626,77.504,77.561,2162630000.0
2008-08-13 01:30:00,77.586,77.605,77.459,77.475,2008330000.0
2008-08-13 02:00:00,77.52,77.52,77.381,77.433,2284720000.0
2008-08-13 02:30:00,77.473,77.583,77.423,77.443,2511880000.0
2008-08-13 03:00:00,77.485,77.489,77.366,77.407,2303080000.0
2008-08-13 03:30:00,77.393,77.416,77.262,77.324,2138800000.0
2008-08-13 04:00:00,77.323,77.323,76.991,77.004,2177060000.0
2008-08-13 04:30:00,77.017,77.223,76.989,77.06,2074520000.0
2008-08-13 05:00:00,77.053,77.143,77.046,77.124,2227650000.0
2008-08-13 05:30:00,77.116,77.354,77.103,77.303,2289740000.0
2008-08-13 06:00:00,77.313,77.412,77.277,77.347,2273150000.0
2008-08-13 06:30:00,77.389,77.389,77.301,77.348,2476240000.0
2008-08-13 07:00:00,77.381,77.422,77.301,77.377,2056660000.0
2008-08-13 07:30:00,77.403,77.403,77.204,77.353,2103700000.0
2008-08-13 08:00:00,77.375,77.43,77.334,77.375,2269800000.0
2008-08-13 08:30:00,77.403,77.412,77.204,77.356,1968720000.0
2008-08-13 09:00:00,77.387,77.549,77.337,77.416,1633680000.0
2008-08-13 09:30:00,77.454,77.48,77.305,77.378,2341730000.0
2008-08-13 10:00:00,77.371,77.496,77.294,77.457,2168100000.0
2008-08-13 10:30:00,77.473,77.613,77.4,77.54,2000690000.0
2008-08-13 11:00:00,77.567,77.737,77.519,77.737,2337170000.0
2008-08-13 11:30:00,77.722,77.729,77.425,77.488,2185830000.0
2008-08-13 12:00:00,77.527,77.613,77.447,77.471,2169750000.0
2008-08-13 12:30:00,77.503,77.576,77.455,77.487,2149760000.0
2008-08-13 13:00:00,77.476,77.495,77.349,77.408,1962930000.0
2008-08-13 13:30:00,77.426,77.473,77.377,77.444,2450340000.0
2008-08-13 14:00:00,77.438,77.501,77.324,77.372,2158270000.0
2008-08-13 14:30:00,77.386,77.46,77.26,77.311,2197390000.0
2008-08-13 15:00:00,77.308,77.412,77.287,77.383,2197200000.0
2008-08-13 15:30:00,77.392,77.406,77.233,77.255,2008390000.0
2008-08-13 16:00:00,77.283,77.429,77.255,77.375,2345690000.0
2008-08-13 16:30:00,77.432,77.432,77.3,77.367,2083540000.0
2008-08-13 17:00:00,77.363,77.364,77.269,77.343,2060960000.0
2008-08-13 17:30:00,77.342,77.42,77.273,77.375,2281240000.0
2008-08-13 18:00:00,77.415,77.549,77.384,77.544,2225330000.0
2008-08-13 18:30:00,77.542,77.542,77.347,77.465,1978270000.0
2008-08-13 19:00:00,77.463,77.729,77.452,77.707,2242030000.0
2008-08-13 19:30:00,77.718,78.005,77.676,77.801,2125180000.0
2008-08-13 20:00:00,77.831,77.831,77.729,77.81,2310660000.0
2008-08-13 20:30:00,77.818,77.978,77.777,77.933,2366720000.0
2008-08-13 21:00:00,77.943,77.943,77.847,77.873,2861540000.0
2008-08-13 21:30:00,77.907,77.97,77.86,77.918,2395530000.0
2008-08-13 22:00:00,77.975,77.988,77.899,77.952,2066940000.0
2008-08-13 22:30:00,77.997,78.017,77.939,77.943,2211510000.0
2008-08-13 23:00:00,77.983,77.983,77.796,77.916,1309540000.0
2008-08-13 23:30:00,77.923,77.94,77.871,77.907,1654920000.0
2008-08-14 00:00:00,77.938,77.975,77.841,77.857,2052600000.0
2008-08-14 00:30:00,77.874,77.891,77.757,77.788,1526810000.0
2008-08-14 01:00:00,77.793,77.793,77.581,77.698,2010220000.0
2008-08-14 01:30:00,77.727,77.727,77.602,77.669,1926800000.0
2008-08-14 02:00:00,77.665,77.853,77.639,77.745,2202810000.0
2008-08-14 02:30:00,77.785,77.835,77.73,77.731,2293420000.0
2008-08-14 03:00:00,77.764,77.769,77.634,77.634,2183350000.0
2008-08-14 03:30:00,77.653,77.667,77.509,77.657,2123030000.0
2008-08-14 04:00:00,77.637,77.693,77.51,77.534,1998270000.0
2008-08-14 04:30:00,77.556,77.558,77.466,77.549,1962740000.0
2008-08-14 05:00:00,77.576,77.58,77.484,77.508,2144820000.0
2008-08-14 05:30:00,77.534,77.66,77.501,77.586,2246660000.0
2008-08-14 06:00:00,77.621,77.682,77.588,77.662,2105560000.0
2008-08-14 06:30:00,77.664,77.702,77.623,77.66,2327640000.0
2008-08-14 07:00:00,77.683,77.683,77.595,77.618,2132080000.0
2008-08-14 07:30:00,77.646,77.671,77.564,77.605,2154740000.0
2008-08-14 08:00:00,77.625,77.766,77.563,77.675,2319800000.0
2008-08-14 08:30:00,77.688,77.764,77.611,77.659,2076050000.0
2008-08-14 09:00:00,77.667,77.695,77.533,77.632,1621810000.0
2008-08-14 09:30:00,77.665,77.836,77.607,77.761,2335650000.0
2008-08-14 10:00:00,77.795,77.841,77.762,77.788,2219970000.0
2008-08-14 10:30:00,77.814,77.822,77.746,77.768,2009940000.0
2008-08-14 11:00:00,77.803,77.853,77.758,77.819,2396130000.0
2008-08-14 11:30:00,77.843,77.881,77.739,77.782,2181600000.0
2008-08-14 12:00:00,77.824,77.872,77.767,77.798,2191990000.0
2008-08-14 12:30:00,77.808,77.812,77.729,77.772,2017630000.0
2008-08-14 13:00:00,77.814,77.846,77.745,77.805,2103750000.0
2008-08-14 13:30:00,77.842,77.921,77.743,77.78,2429930000.0
2008-08-14 14:00:00,77.817,77.862,77.76,77.852,2113660000.0
2008-08-14 14:30:00,77.843,77.885,77.64,77.702,2207380000.0
2008-08-14 15:00:00,77.706,77.801,77.66,77.743,2174990000.0
2008-08-14 15:30:00,77.749,77.751,77.588,77.66,2042670000.0
2008-08-14 16:00:00,77.677,77.792,77.638,77.791,2325980000.0
2008-08-14 16:30:00,77.764,77.894,77.759,77.78,2098750000.0
2008-08-14 17:00:00,77.778,77.874,77.743,77.752,2030650000.0
2008-08-14 17:30:00,77.765,77.836,77.734,77.783,2290730000.0
2008-08-14 18:00:00,77.794,77.854,77.758,77.79,2204390000.0
2008-08-14 18:30:00,77.826,77.876,77.762,77.856,2015960000.0
2008-08-14 19:00:00,77.88,77.899,77.795,77.809,2237310000.0
2008-08-14 19:30:00,77.855,77.855,77.749,77.789,2065520000.0
2008-08-14 20:00:00,77.851,77.851,77.723,77.744,2321750000.0
2008-08-14 20:30:00,77.803,77.803,77.65,77.732,2309240000.0
2008-08-14 21:00:00,77.732,77.733,77.556,77.586,2743150000.0
2008-08-14 21:30:00,77.616,77.653,77.545,77.575,2376020000.0
2008-08-14 22:00:00,77.61,77.673,77.561,77.635,2546880000.0
2008-08-14 22:30:00,77.683,77.74,77.637,77.702,2245150000.0
2008-08-14 23:00:00,77.724,77.754,77.659,77.715,1646400000.0
2008-08-14 23:30:00,77.743,77.792,77.71,77.737,1361280000.0
2008-08-15 00:00:00,77.773,77.815,77.716,77.735,1790990000.0
2008-08-15 00:30:00,77.749,77.769,77.662,77.708,1862680000.0
2008-08-15 01:00:00,77.733,77.74,77.644,77.685,2112270000.0
2008-08-15 01:30:00,77.724,77.735,77.643,77.667,1987750000.0
2008-08-15 02:00:00,77.667,77.692,77.473,77.479,2235970000.0
2008-08-15 02:30:00,77.506,77.622,77.411,77.572,2512650000.0
2008-08-15 03:00:00,77.601,77.693,77.546,77.653,2182390000.0
2008-08-15 03:30:00,77.672,77.874,77.645,77.755,2110790000.0
2008-08-15 04:00:00,77.793,77.863,77.742,77.863,2157670000.0
2008-08-15 04:30:00,77.867,77.892,77.803,77.825,1840920000.0
2008-08-15 05:00:00,77.837,77.871,77.743,77.834,2072230000.0
2008-08-15 05:30:00,77.853,77.885,77.802,77.825,2167910000.0
2008-08-15 06:00:00,77.834,77.877,77.79,77.805,1709900000.0
2008-08-15 06:30:00,77.882,77.922,77.807,77.88,2056220000.0
2008-08-15 07:00:00,77.904,77.933,77.83,77.914,2138340000.0
2008-08-15 07:30:00,77.941,77.947,77.852,77.872,2029730000.0
2008-08-15 08:00:00,77.895,77.91,77.767,77.779,2309440000.0
2008-08-15 08:30:00,77.792,77.829,77.702,77.761,2073050000.0
2008-08-15 09:00:00,77.771,77.963,77.767,77.889,1625680000.0
2008-08-15 09:30:00,77.906,77.924,77.728,77.88,2326130000.0
2008-08-15 10:00:00,77.931,78.027,77.787,77.928,2197530000.0
2008-08-15 10:30:00,77.971,78.032,77.905,77.978,2015490000.0
2008-08-15 11:00:00,78.012,78.054,77.899,77.946,2362790000.0
2008-08-15 11:30:00,77.955,78.023,77.928,77.992,2210640000.0
2008-08-15 12:00:00,78.034,78.034,77.895,77.932,2113790000.0
2008-08-15 12:30:00,77.95,78.054,77.893,78.005,2086370000.0
2008-08-15 13:00:00,78.033,78.144,77.995,78.078,2059410000.0
2008-08-15 13:30:00,78.116,78.116,77.936,77.984,2402340000.0
2008-08-15 14:00:00,77.995,78.109,77.921,77.968,2160060000.0
2008-08-15 14:30:00,77.973,78.181,77.968,78.048,2208970000.0
2008-08-15 15:00:00,78.057,78.091,77.963,78.003,2222900000.0
2008-08-15 15:30:00,78.016,78.039,77.888,77.94,2054020000.0
2008-08-15 16:00:00,77.964,77.964,77.694,77.762,2282420000.0
2008-08-15 16:30:00,77.796,77.917,77.765,77.895,2076100000.0
2008-08-15 17:00:00,77.91,77.91,77.785,77.835,2026070000.0
2008-08-15 17:30:00,77.848,77.901,77.786,77.87,2301060000.0
2008-08-15 18:00:00,77.883,77.933,77.756,77.916,2218720000.0
2008-08-15 18:30:00,77.924,77.954,77.813,77.831,1931920000.0
2008-08-15 19:00:00,77.857,77.894,77.806,77.882,2080330000.0
2008-08-15 19:30:00,77.893,77.944,77.842,77.861,1748310000.0
2008-08-15 20:00:00,77.907,77.91,77.784,77.87,2197960000.0
2008-08-15 20:30:00,77.904,77.927,77.837,77.884,2260340000.0
2008-08-15 21:00:00,77.916,77.943,77.875,77.89,2332300000.0
2008-08-15 21:30:00,77.909,77.936,77.854,77.868,2084820000.0
2008-08-15 22:00:00,77.89,77.89,77.815,77.837,2205050000.0
2008-08-15 22:30:00,77.862,77.891,77.83,77.846,1546160000.0
2008-08-18 02:00:00,77.869,77.884,77.668,77.766,2202580000.0
2008-08-18 02:30:00,77.787,77.986,77.74,77.968,2323010000.0
2008-08-18 03:00:00,77.982,78.039,77.937,78.012,2002720000.0
2008-08-18 03:30:00,78.035,78.043,77.976,78.027,2335040000.0
2008-08-18 04:00:00,78.04,78.068,77.993,78.012,1776640000.0
2008-08-18 04:30:00,78.035,78.035,77.944,77.949,1928650000.0
2008-08-18 05:00:00,77.952,77.961,77.886,77.913,2389720000.0
2008-08-18 05:30:00,77.922,77.956,77.893,77.92,2700410000.0
2008-08-18 06:00:00,77.93,77.986,77.921,77.958,2676580000.0
2008-08-18 06:30:00,77.971,78.08,77.943,78.074,3039440000.0
2008-08-18 07:00:00,78.089,78.089,77.943,77.99,2430930000.0
2008-08-18 07:30:00,77.982,78.011,77.915,77.955,2330400000.0
2008-08-18 08:00:00,77.974,78.05,77.913,77.921,2165250000.0
2008-08-18 08:30:00,77.969,77.982,77.897,77.944,2236130000.0
2008-08-18 09:00:00,77.941,78.015,77.894,77.942,1973960000.0
2008-08-18 09:30:00,77.962,77.994,77.884,77.981,2191540000.0
2008-08-18 10:00:00,77.98,78.046,77.933,77.944,2280660000.0
2008-08-18 10:30:00,77.949,77.991,77.88,77.982,2056180000.0
2008-08-18 11:00:00,77.977,78.021,77.929,77.946,2011610000.0
2008-08-18 11:30:00,77.96,77.992,77.903,77.913,2276630000.0
2008-08-18 12:00:00,77.93,77.99,77.883,77.969,2020590000.0
2008-08-18 12:30:00,77.998,78.021,77.911,77.925,2222830000.0
2008-08-18 13:00:00,77.944,78.039,77.894,78.022,2194080000.0
2008-08-18 13:30:00,78.008,78.023,77.926,77.95,2157890000.0
2008-08-18 14:00:00,77.971,78.026,77.946,77.993,2444270000.0
2008-08-18 14:30:00,77.996,78.025,77.955,77.994,2071790000.0
2008-08-18 15:00:00,78.013,78.016,77.95,77.955,2108800000.0
2008-08-18 15:30:00,77.974,77.996,77.943,77.984,2091050000.0
2008-08-18 16:00:00,77.984,77.995,77.831,77.831,2134680000.0
2008-08-18 16:30:00,77.845,77.953,77.824,77.924,2377250000.0
2008-08-18 17:00:00,77.942,77.96,77.895,77.945,2045620000.0
2008-08-18 17:30:00,77.95,77.951,77.828,77.832,2239470000.0
2008-08-18 18:00:00,77.831,77.946,77.802,77.922,2317300000.0
2008-08-18 18:30:00,77.918,77.938,77.822,77.825,1644460000.0
2008-08-18 19:00:00,77.849,77.912,77.831,77.887,2082420000.0
2008-08-18 19:30:00,77.892,77.923,77.862,77.864,2272530000.0
2008-08-18 20:00:00,77.875,77.924,77.816,77.905,2023990000.0
2008-08-18 20:30:00,77.911,77.948,77.88,77.922,2143460000.0
2008-08-18 21:00:00,77.953,77.963,77.889,77.947,2423510000.0
2008-08-18 21:30:00,77.976,77.981,77.81,77.815,2236260000.0
2008-08-18 22:00:00,77.842,77.852,77.792,77.821,2202680000.0
2008-08-18 22:30:00,77.837,77.896,77.821,77.896,2152640000.0
2008-08-18 23:00:00,77.913,77.913,77.838,77.87,1996670000.0
2008-08-18 23:30:00,77.906,77.929,77.835,77.889,2048310000.0
2008-08-19 00:00:00,77.919,77.934,77.867,77.868,2023970000.0
2008-08-19 00:30:00,77.905,77.914,77.774,77.827,2267420000.0
2008-08-19 01:00:00,77.868,77.891,77.811,77.842,2449570000.0
2008-08-19 01:30:00,77.874,77.9,77.82,77.849,2227520000.0
2008-08-19 02:00:00,77.869,77.883,77.737,77.737,1936270000.0
2008-08-19 02:30:00,77.77,77.77,77.575,77.576,2103480000.0
2008-08-19 03:00:00,77.607,77.661,77.504,77.56,1966980000.0
2008-08-19 03:30:00,77.581,77.631,77.538,77.621,1864300000.0
2008-08-19 04:00:00,77.669,77.675,77.586,77.6,2266640000.0
2008-08-19 04:30:00,77.6,77.615,77.533,77.565,2033490000.0
2008-08-19 05:00:00,77.593,77.632,77.552,77.624,1836030000.0
2008-08-19 05:30:00,77.641,77.691,77.575,77.631,2163720000.0
2008-08-19 06:00:00,77.714,77.714,77.572,77.67,2115180000.0
2008-08-19 06:30:00,77.664,77.713,77.629,77.693,1940170000.0
2008-08-19 07:00:00,77.759,77.817,77.708,77.717,2178110000.0
2008-08-19 07:30:00,77.75,77.787,77.677,77.698,2339100000.0
2008-08-19 08:00:00,77.742,77.788,77.643,77.673,2145050000.0
2008-08-19 08:30:00,77.693,77.693,77.567,77.591,2188860000.0
2008-08-19 09:00:00,77.608,77.62,77.447,77.535,2125350000.0
2008-08-19 09:30:00,77.534,77.637,77.507,77.549,2242650000.0
2008-08-19 10:00:00,77.573,77.579,77.483,77.504,2154480000.0
2008-08-19 10:30:00,77.509,77.549,77.466,77.529,2008920000.0
2008-08-19 11:00:00,77.504,77.531,77.405,77.493,2316320000.0
2008-08-19 11:30:00,77.463,77.518,77.434,77.473,2182550000.0
2008-08-19 12:00:00,77.504,77.53,77.364,77.416,1994200000.0
2008-08-19 12:30:00,77.417,77.496,77.344,77.401,1831650000.0
2008-08-19 13:00:00,77.428,77.435,77.355,77.398,2300420000.0
2008-08-19 13:30:00,77.392,77.482,77.346,77.433,2134810000.0
2008-08-19 14:00:00,77.442,77.474,77.322,77.322,2023120000.0
2008-08-19 14:30:00,77.348,77.439,77.209,77.397,2119120000.0
2008-08-19 15:00:00,77.41,77.45,77.3,77.438,2010080000.0
2008-08-19 15:30:00,77.444,77.474,77.377,77.391,2217500000.0
2008-08-19 16:00:00,77.426,77.481,77.382,77.432,2025500000.0
2008-08-19 16:30:00,77.428,77.47,77.345,77.384,2034410000.0
2008-08-19 17:00:00,77.391,77.432,77.311,77.403,2066150000.0
2008-08-19 17:30:00,77.387,77.465,77.353,77.425,2107750000.0
2008-08-19 18:00:00,77.423,77.555,77.334,77.544,2019850000.0
2008-08-19 18:30:00,77.557,77.696,77.537,77.613,1886090000.0
2008-08-19 19:00:00,77.613,77.772,77.58,77.734,2370240000.0
2008-08-19 19:30:00,77.754,77.802,77.655,77.669,2029820000.0
2008-08-19 20:00:00,77.665,77.738,77.661,77.668,2116610000.0
2008-08-19 20:30:00,77.704,77.713,77.647,77.681,2250810000.0
2008-08-19 21:00:00,77.711,77.718,77.655,77.684,2862570000.0
2008-08-19 21:30:00,77.709,77.709,77.594,77.648,2574380000.0
2008-08-19 22:00:00,77.682,77.699,77.624,77.697,2222810000.0
2008-08-19 22:30:00,77.69,77.716,77.649,77.67,1472620000.0
2008-08-19 23:00:00,77.707,77.708,77.609,77.61,1576010000.0
2008-08-19 23:30:00,77.617,77.67,77.61,77.631,1234490000.0
2008-08-20 00:00:00,77.666,77.689,77.627,77.628,1627780000.0
2008-08-20 00:30:00,77.636,77.674,77.611,77.658,1248210000.0
2008-08-20 01:00:00,77.695,77.806,77.647,77.766,2050960000.0
2008-08-20 01:30:00,77.804,77.823,77.719,77.792,1843890000.0
2008-08-20 02:00:00,77.812,77.885,77.755,77.834,1965610000.0
2008-08-20 02:30:00,77.849,77.971,77.831,77.919,1988570000.0
2008-08-20 03:00:00,77.954,77.964,77.862,77.9,2088030000.0
2008-08-20 03:30:00,77.947,77.98,77.885,77.954,1710970000.0
2008-08-20 04:00:00,77.983,77.983,77.874,77.926,1899600000.0
2008-08-20 04:30:00,77.951,77.951,77.866,77.878,1825270000.0
2008-08-20 05:00:00,77.879,77.967,77.871,77.924,1699090000.0
2008-08-20 05:30:00,77.924,77.969,77.808,77.808,1866600000.0
2008-08-20 06:00:00,77.854,77.987,77.812,77.922,1818580000.0
2008-08-20 06:30:00,77.926,77.93,77.871,77.893,1914730000.0
2008-08-20 07:00:00,77.921,77.942,77.824,77.838,2112180000.0
2008-08-20 07:30:00,77.873,77.911,77.839,77.866,2009080000.0
2008-08-20 08:00:00,77.892,78.001,77.862,77.94,2061050000.0
2008-08-20 08:30:00,77.967,78.02,77.906,77.99,2094120000.0
2008-08-20 09:00:00,78.03,78.051,77.899,77.933,2094210000.0
2008-08-20 09:30:00,77.964,78.082,77.902,78.077,2221080000.0
2008-08-20 10:00:00,78.081,78.098,77.963,78.002,2082620000.0
2008-08-20 10:30:00,78.004,78.081,77.869,77.922,1961060000.0
2008-08-20 11:00:00,77.953,77.953,77.696,77.78,2271830000.0
2008-08-20 11:30:00,77.788,77.84,77.666,77.708,2172090000.0
2008-08-20 12:00:00,77.733,77.737,77.619,77.686,2233170000.0
2008-08-20 12:30:00,77.715,77.789,77.657,77.769,1858500000.0
2008-08-20 13:00:00,77.763,77.785,77.713,77.74,2324950000.0
2008-08-20 13:30:00,77.78,77.821,77.722,77.821,2193700000.0
2008-08-20 14:00:00,77.833,77.847,77.758,77.781,2094450000.0
2008-08-20 14:30:00,77.805,77.827,77.743,77.788,1870320000.0
2008-08-20 15:00:00,77.825,77.825,77.755,77.808,2009800000.0
2008-08-20 15:30:00,77.795,77.795,77.647,77.672,2202720000.0
2008-08-20 16:00:00,77.696,77.76,77.586,77.662,2147080000.0
2008-08-20 16:30:00,77.667,77.755,77.61,77.722,2034810000.0
2008-08-20 17:00:00,77.732,77.74,77.617,77.672,2053400000.0
2008-08-20 17:30:00,77.675,77.745,77.583,77.676,2084870000.0
2008-08-20 18:00:00,77.703,77.726,77.643,77.693,2027890000.0
2008-08-20 18:30:00,77.723,77.727,77.624,77.671,1972720000.0
2008-08-20 19:00:00,77.715,77.715,77.604,77.683,2427110000.0
2008-08-20 19:30:00,77.71,77.771,77.656,77.703,2145000000.0
2008-08-20 20:00:00,77.729,77.729,77.542,77.643,2278600000.0
2008-08-20 20:30:00,77.661,77.693,77.596,77.661,2386760000.0
2008-08-20 21:00:00,77.66,77.724,77.609,77.683,2756040000.0
2008-08-20 21:30:00,77.716,77.733,77.628,77.678,2435160000.0
2008-08-20 22:00:00,77.712,77.77,77.684,77.721,2074360000.0
2008-08-20 22:30:00,77.75,77.75,77.65,77.668,1466650000.0
2008-08-20 23:00:00,77.704,77.733,77.644,77.675,1452420000.0
2008-08-20 23:30:00,77.704,77.73,77.647,77.689,1603590000.0
2008-08-21 00:00:00,77.738,77.738,77.617,77.656,1516850000.0
2008-08-21 00:30:00,77.656,77.684,77.617,77.656,1539330000.0
2008-08-21 01:00:00,77.683,77.683,77.59,77.608,1905080000.0
2008-08-21 01:30:00,77.643,77.652,77.585,77.621,1527760000.0
2008-08-21 02:00:00,77.639,77.639,77.531,77.538,1918650000.0
2008-08-21 02:30:00,77.591,77.69,77.52,77.615,1905360000.0
2008-08-21 03:00:00,77.652,77.652,77.561,77.579,2057400000.0
2008-08-21 03:30:00,77.603,77.612,77.522,77.585,1761380000.0
2008-08-21 04:00:00,77.584,77.635,77.525,77.616,2177280000.0
2008-08-21 04:30:00,77.613,77.613,77.486,77.512,1918660000.0
2008-08-21 05:00:00,77.512,77.518,77.432,77.5,1823050000.0
2008-08-21 05:30:00,77.494,77.494,77.385,77.413,1966480000.0
2008-08-21 06:00:00,77.425,77.55,77.392,77.436,2111100000.0
2008-08-21 06:30:00,77.451,77.51,77.432,77.47,1932820000.0
2008-08-21 07:00:00,77.473,77.487,77.105,77.205,2181010000.0
2008-08-21 07:30:00,77.225,77.255,77.089,77.113,2330290000.0
2008-08-21 08:00:00,77.148,77.206,77.031,77.074,2125700000.0
2008-08-21 08:30:00,77.086,77.167,77.018,77.038,2138580000.0
2008-08-21 09:00:00,77.062,77.153,77.015,77.135,2155640000.0
2008-08-21 09:30:00,77.162,77.162,76.995,77.096,2283520000.0
2008-08-21 10:00:00,77.129,77.129,76.97,76.996,2155020000.0
2008-08-21 10:30:00,77.032,77.032,76.91,76.93,1999390000.0
2008-08-21 11:00:00,76.946,77.067,76.897,77.009,2333770000.0
2008-08-21 11:30:00,77.052,77.057,76.931,76.985,2180300000.0
2008-08-21 12:00:00,76.974,77.025,76.924,76.941,2148350000.0
2008-08-21 12:30:00,76.964,77.012,76.826,76.847,1816870000.0
2008-08-21 13:00:00,76.858,76.929,76.759,76.769,2300310000.0
2008-08-21 13:30:00,76.801,76.815,76.607,76.678,2128580000.0
2008-08-21 14:00:00,76.718,76.718,76.577,76.666,2058080000.0
2008-08-21 14:30:00,76.687,76.729,76.621,76.689,2128500000.0
2008-08-21 15:00:00,76.705,76.817,76.67,76.735,2036290000.0
2008-08-21 15:30:00,76.715,77.042,76.715,76.897,2199070000.0
2008-08-21 16:00:00,76.931,76.931,76.743,76.845,2146630000.0
2008-08-21 16:30:00,76.843,76.914,76.783,76.833,2058560000.0
2008-08-21 17:00:00,76.825,76.882,76.732,76.863,2078980000.0
2008-08-21 17:30:00,76.886,76.953,76.834,76.92,2108060000.0
2008-08-21 18:00:00,76.916,76.984,76.878,76.899,2041930000.0
2008-08-21 18:30:00,76.919,76.983,76.893,76.967,1917240000.0
2008-08-21 19:00:00,76.993,77.112,76.936,77.033,2383480000.0
2008-08-21 19:30:00,77.064,77.102,77.01,77.094,1985420000.0
2008-08-21 20:00:00,77.111,77.189,77.066,77.157,2164740000.0
2008-08-21 20:30:00,77.185,77.285,77.161,77.21,2354990000.0
2008-08-21 21:00:00,77.211,77.235,77.125,77.146,2800180000.0
2008-08-21 21:30:00,77.168,77.223,77.117,77.175,2452920000.0
2008-08-21 22:00:00,77.202,77.223,77.135,77.152,2402440000.0
2008-08-21 22:30:00,77.207,77.212,77.142,77.143,1364460000.0
2008-08-21 23:00:00,77.181,77.181,77.092,77.14,1541470000.0
2008-08-21 23:30:00,77.166,77.21,77.127,77.207,1463000000.0
2008-08-22 00:00:00,77.217,77.217,77.072,77.121,1721890000.0
2008-08-22 00:30:00,77.156,77.213,77.102,77.178,1783940000.0
2008-08-22 01:00:00,77.218,77.223,77.126,77.142,1733750000.0
2008-08-22 01:30:00,77.176,77.275,77.128,77.204,1697250000.0
2008-08-22 02:00:00,77.241,77.322,77.197,77.281,1926040000.0
2008-08-22 02:30:00,77.279,77.342,77.242,77.279,2002330000.0
2008-08-22 03:00:00,77.318,77.324,77.257,77.293,1870480000.0
2008-08-22 03:30:00,77.303,77.358,77.231,77.245,1667000000.0
2008-08-22 04:00:00,77.273,77.346,77.239,77.322,2227140000.0
2008-08-22 04:30:00,77.347,77.429,77.324,77.409,2106090000.0
2008-08-22 05:00:00,77.447,77.55,77.4,77.482,2209630000.0
2008-08-22 05:30:00,77.481,77.513,77.416,77.441,2139290000.0
2008-08-22 06:00:00,77.448,77.553,77.386,77.457,2192490000.0
2008-08-22 06:30:00,77.491,77.505,77.415,77.466,1930730000.0
2008-08-22 07:00:00,77.476,77.515,77.432,77.454,2079850000.0
2008-08-22 07:30:00,77.472,77.493,77.385,77.41,2334770000.0
2008-08-22 08:00:00,77.402,77.425,77.346,77.401,2100590000.0
2008-08-22 08:30:00,77.424,77.503,77.354,77.418,2149740000.0
2008-08-22 09:00:00,77.447,77.51,77.388,77.475,2120720000.0
2008-08-22 09:30:00,77.472,77.534,77.36,77.45,2309890000.0
2008-08-22 10:00:00,77.468,77.559,77.371,77.509,2152370000.0
2008-08-22 10:30:00,77.549,77.555,77.423,77.495,1984550000.0
2008-08-22 11:00:00,77.512,77.535,77.404,77.48,2325100000.0
2008-08-22 11:30:00,77.506,77.579,77.477,77.506,2208580000.0
2008-08-22 12:00:00,77.516,77.594,77.466,77.574,2162730000.0
2008-08-22 12:30:00,77.588,77.588,77.504,77.537,1858690000.0
2008-08-22 13:00:00,77.568,77.67,77.501,77.641,2317690000.0
2008-08-22 13:30:00,77.659,77.994,77.623,77.853,2203630000.0
2008-08-22 14:00:00,77.889,77.889,77.732,77.793,2059480000.0
2008-08-22 14:30:00,77.803,77.863,77.734,77.841,2035190000.0
2008-08-22 15:00:00,77.847,77.9,77.767,77.813,2007020000.0
2008-08-22 15:30:00,77.861,77.903,77.809,77.857,2135000000.0
2008-08-22 16:00:00,77.863,77.884,77.755,77.791,2117340000.0
2008-08-22 16:30:00,77.842,77.892,77.783,77.834,2048570000.0
2008-08-22 17:00:00,77.867,77.922,77.813,77.868,2041550000.0
2008-08-22 17:30:00,77.881,77.884,77.746,77.842,2099870000.0
2008-08-22 18:00:00,77.882,77.882,77.788,77.831,2051620000.0
2008-08-22 18:30:00,77.89,77.898,77.803,77.868,1892340000.0
2008-08-22 19:00:00,77.864,77.947,77.838,77.841,2251720000.0
2008-08-22 19:30:00,77.884,77.935,77.832,77.895,2021050000.0
2008-08-22 20:00:00,77.955,77.955,77.833,77.863,2317990000.0
2008-08-22 20:30:00,77.906,77.991,77.842,77.928,2242830000.0
2008-08-22 21:00:00,77.95,77.95,77.838,77.892,2625620000.0
2008-08-22 21:30:00,77.943,77.963,77.886,77.899,2031500000.0
2008-08-22 22:00:00,77.971,77.971,77.894,77.902,1932830000.0
2008-08-22 22:30:00,77.944,77.944,77.839,77.865,1231920000.0
2008-08-25 02:00:00,77.806,77.852,77.703,77.781,2007780000.0
2008-08-25 02:30:00,77.786,77.864,77.721,77.847,2236790000.0
2008-08-25 03:00:00,77.878,77.88,77.778,77.798,2002750000.0
2008-08-25 03:30:00,77.804,77.804,77.695,77.717,2317490000.0
2008-08-25 04:00:00,77.734,77.749,77.677,77.715,1923000000.0
2008-08-25 04:30:00,77.724,77.728,77.605,77.619,1836050000.0
2008-08-25 05:00:00,77.648,77.684,77.589,77.6,1727110000.0
2008-08-25 05:30:00,77.617,77.657,77.532,77.545,2597810000.0
2008-08-25 06:00:00,77.562,77.601,77.495,77.525,2561700000.0
2008-08-25 06:30:00,77.54,77.554,77.459,77.503,3086600000.0
2008-08-25 07:00:00,77.543,77.593,77.505,77.52,2369370000.0
2008-08-25 07:30:00,77.551,77.566,77.448,77.541,2306430000.0
2008-08-25 08:00:00,77.566,77.568,77.46,77.522,2061930000.0
2008-08-25 08:30:00,77.556,77.556,77.434,77.471,2376110000.0
2008-08-25 09:00:00,77.496,77.496,77.383,77.433,2008060000.0
2008-08-25 09:30:00,77.466,77.482,77.394,77.448,2049940000.0
2008-08-25 10:00:00,77.483,77.508,77.429,77.475,2145170000.0
2008-08-25 10:30:00,77.506,77.516,77.386,77.463,1949040000.0
2008-08-25 11:00:00,77.475,77.527,77.425,77.467,2019980000.0
2008-08-25 11:30:00,77.481,77.554,77.424,77.493,2056990000.0
2008-08-25 12:00:00,77.51,77.517,77.426,77.472,2174850000.0
2008-08-25 12:30:00,77.495,77.5,77.373,77.409,1975940000.0
2008-08-25 13:00:00,77.428,77.518,77.415,77.467,2044920000.0
2008-08-25 13:30:00,77.496,77.499,77.445,77.468,2033830000.0
2008-08-25 14:00:00,77.503,77.565,77.401,77.45,2216750000.0
2008-08-25 14:30:00,77.452,77.461,77.276,77.446,2322950000.0
2008-08-25 15:00:00,77.458,77.484,77.384,77.405,1821090000.0
2008-08-25 15:30:00,77.408,77.467,77.37,77.457,2209170000.0
2008-08-25 16:00:00,77.488,77.544,77.436,77.476,2173100000.0
2008-08-25 16:30:00,77.487,77.487,77.302,77.325,2311230000.0
2008-08-25 17:00:00,77.349,77.349,77.271,77.31,2002240000.0
2008-08-25 17:30:00,77.3,77.314,77.015,77.035,2120170000.0
2008-08-25 18:00:00,77.047,77.083,76.969,77.003,2270490000.0
2008-08-25 18:30:00,77.021,77.172,76.971,76.971,2111040000.0
2008-08-25 19:00:00,77.0,77.198,76.986,77.085,2104970000.0
2008-08-25 19:30:00,77.097,77.125,77.043,77.068,2091860000.0
2008-08-25 20:00:00,77.095,77.1,77.028,77.052,2335010000.0
2008-08-25 20:30:00,77.036,77.135,77.016,77.042,2168890000.0
2008-08-25 21:00:00,77.049,77.097,77.027,77.066,2105270000.0
2008-08-25 21:30:00,77.089,77.093,76.959,76.96,2123700000.0
2008-08-25 22:00:00,76.978,76.998,76.931,76.938,2198030000.0
2008-08-25 22:30:00,76.974,76.99,76.889,76.945,2070150000.0
2008-08-25 23:00:00,76.972,77.049,76.95,77.016,2076510000.0
2008-08-25 23:30:00,77.055,77.058,76.966,77.01,2207700000.0
2008-08-26 00:00:00,77.035,77.078,77.016,77.038,1837640000.0
2008-08-26 00:30:00,77.077,77.077,76.978,77.007,1956940000.0
2008-08-26 01:00:00,77.036,77.036,76.943,76.951,2109910000.0
2008-08-26 01:30:00,76.977,76.979,76.819,76.962,1958450000.0
2008-08-26 02:00:00,76.973,77.059,76.953,77.02,2093100000.0
2008-08-26 02:30:00,77.055,77.163,76.997,77.019,1988300000.0
2008-08-26 03:00:00,77.047,77.081,77.003,77.074,1983980000.0
2008-08-26 03:30:00,77.083,77.192,77.017,77.106,1988100000.0
2008-08-26 04:00:00,77.116,77.156,77.053,77.06,1964910000.0
2008-08-26 04:30:00,77.083,77.102,77.015,77.053,1911120000.0
2008-08-26 05:00:00,77.082,77.157,77.054,77.095,1660120000.0
2008-08-26 05:30:00,77.105,77.105,76.954,77.016,1757850000.0
2008-08-26 06:00:00,77.045,77.146,77.0,77.059,1523660000.0
2008-08-26 06:30:00,77.073,77.123,77.014,77.097,2056130000.0
2008-08-26 07:00:00,77.103,77.153,77.041,77.113,1949650000.0
2008-08-26 07:30:00,77.119,77.119,76.974,77.012,2372660000.0
2008-08-26 08:00:00,77.017,77.025,76.887,76.907,1909450000.0
2008-08-26 08:30:00,76.954,76.997,76.876,76.929,2178100000.0
2008-08-26 09:00:00,76.962,77.014,76.907,77.013,2071060000.0
2008-08-26 09:30:00,77.023,77.117,76.952,77.111,1880320000.0
2008-08-26 10:00:00,77.083,77.131,76.961,77.029,1701700000.0
2008-08-26 10:30:00,77.05,77.077,76.94,76.958,2439720000.0
2008-08-26 11:00:00,76.981,76.981,76.856,76.965,1925530000.0
2008-08-26 11:30:00,76.963,76.988,76.897,76.927,2366370000.0
2008-08-26 12:00:00,76.922,77.044,76.917,76.933,2165350000.0
2008-08-26 12:30:00,76.958,77.037,76.925,76.999,2027990000.0
2008-08-26 13:00:00,77.04,77.07,76.968,77.032,2215020000.0
2008-08-26 13:30:00,77.062,77.07,76.976,76.997,2149120000.0
2008-08-26 14:00:00,77.027,77.05,76.947,76.954,1915840000.0
2008-08-26 14:30:00,76.993,77.091,76.952,77.071,2120330000.0
2008-08-26 15:00:00,77.075,77.083,76.611,76.774,2500760000.0
2008-08-26 15:30:00,76.774,76.831,76.665,76.793,2078610000.0
2008-08-26 16:00:00,76.817,76.969,76.778,76.928,2389490000.0
2008-08-26 16:30:00,76.96,77.137,76.922,77.037,2247720000.0
2008-08-26 17:00:00,77.07,77.112,76.966,77.082,2208530000.0
2008-08-26 17:30:00,77.105,77.113,76.946,76.949,1700240000.0
2008-08-26 18:00:00,76.988,77.009,76.832,76.871,2165460000.0
2008-08-26 18:30:00,76.895,76.996,76.864,76.917,2271150000.0
2008-08-26 19:00:00,76.94,76.973,76.873,76.915,1998130000.0
2008-08-26 19:30:00,76.916,76.956,76.862,76.87,2556520000.0
2008-08-26 20:00:00,76.908,76.911,76.728,76.758,2320410000.0
2008-08-26 20:30:00,76.758,76.804,76.702,76.784,2517310000.0
2008-08-26 21:00:00,76.79,76.837,76.721,76.76,2807160000.0
2008-08-26 21:30:00,76.801,76.829,76.749,76.758,2206830000.0
2008-08-26 22:00:00,76.791,76.828,76.748,76.786,1958920000.0
2008-08-26 22:30:00,76.814,76.825,76.743,76.755,2244470000.0
2008-08-26 23:00:00,76.792,76.811,76.738,76.766,1317580000.0
2008-08-26 23:30:00,76.805,76.859,76.75,76.858,1258570000.0
2008-08-27 00:00:00,76.847,76.877,76.806,76.814,1408400000.0
2008-08-27 00:30:00,76.823,76.883,76.802,76.84,1190600000.0
2008-08-27 01:00:00,76.873,76.9,76.81,76.856,1923010000.0
2008-08-27 01:30:00,76.884,76.906,76.817,76.849,1659200000.0
2008-08-27 02:00:00,76.834,76.929,76.797,76.81,2146600000.0
2008-08-27 02:30:00,76.84,76.935,76.816,76.897,2009880000.0
2008-08-27 03:00:00,76.932,76.979,76.835,76.948,2013760000.0
2008-08-27 03:30:00,76.954,77.043,76.91,77.034,1814850000.0
2008-08-27 04:00:00,77.041,77.063,76.993,77.021,1787340000.0
2008-08-27 04:30:00,77.053,77.056,76.934,76.934,2024820000.0
2008-08-27 05:00:00,76.958,77.003,76.921,76.931,2033580000.0
2008-08-27 05:30:00,76.95,76.971,76.811,76.904,1883540000.0
2008-08-27 06:00:00,76.905,76.964,76.827,76.865,1513020000.0
2008-08-27 06:30:00,76.906,76.913,76.789,76.842,2255300000.0
2008-08-27 07:00:00,76.833,76.932,76.819,76.841,1946250000.0
2008-08-27 07:30:00,76.875,76.936,76.803,76.902,2254740000.0
2008-08-27 08:00:00,76.898,76.992,76.872,76.944,1881350000.0
2008-08-27 08:30:00,76.979,76.989,76.86,76.925,2241000000.0
2008-08-27 09:00:00,76.955,76.955,76.825,76.938,2086340000.0
2008-08-27 09:30:00,76.939,76.989,76.787,76.793,1908550000.0
2008-08-27 10:00:00,76.818,76.818,76.628,76.705,1727800000.0
2008-08-27 10:30:00,76.71,76.778,76.62,76.663,2490300000.0
2008-08-27 11:00:00,76.668,76.714,76.59,76.664,2014040000.0
2008-08-27 11:30:00,76.692,76.794,76.66,76.773,2334270000.0
2008-08-27 12:00:00,76.784,76.799,76.684,76.793,2082720000.0
2008-08-27 12:30:00,76.784,76.817,76.703,76.722,2161830000.0
2008-08-27 13:00:00,76.743,76.805,76.712,76.775,2172080000.0
2008-08-27 13:30:00,76.793,76.822,76.724,76.79,2163110000.0
2008-08-27 14:00:00,76.808,77.039,76.808,76.922,1917800000.0
2008-08-27 14:30:00,77.064,77.254,76.954,77.216,2070970000.0
2008-08-27 15:00:00,77.222,77.242,77.112,77.192,2485880000.0
2008-08-27 15:30:00,77.216,77.265,77.159,77.225,2054210000.0
2008-08-27 16:00:00,77.272,77.391,77.236,77.333,2361600000.0
2008-08-27 16:30:00,77.34,77.371,77.262,77.264,2208270000.0
2008-08-27 17:00:00,77.275,77.335,77.206,77.274,2201180000.0
2008-08-27 17:30:00,77.313,77.326,77.223,77.26,1660770000.0
2008-08-27 18:00:00,77.261,77.355,77.204,77.348,2270280000.0
2008-08-27 18:30:00,77.358,77.36,77.258,77.324,2407440000.0
2008-08-27 19:00:00,77.335,77.335,77.204,77.249,2123210000.0
2008-08-27 19:30:00,77.256,77.325,77.232,77.259,2513570000.0
2008-08-27 20:00:00,77.254,77.277,77.146,77.198,2371430000.0
2008-08-27 20:30:00,77.2,77.243,77.156,77.157,2448120000.0
2008-08-27 21:00:00,77.198,77.255,77.149,77.172,2624040000.0
2008-08-27 21:30:00,77.199,77.279,77.143,77.217,2279750000.0
2008-08-27 22:00:00,77.268,77.281,77.152,77.168,2375550000.0
2008-08-27 22:30:00,77.209,77.21,77.126,77.148,1861790000.0
2008-08-27 23:00:00,77.186,77.28,77.121,77.249,1603340000.0
2008-08-27 23:30:00,77.282,77.293,77.201,77.211,1540810000.0
2008-08-28 00:00:00,77.243,77.298,77.208,77.209,1930120000.0
2008-08-28 00:30:00,77.246,77.279,77.196,77.228,1483660000.0
2008-08-28 01:00:00,77.247,77.249,77.134,77.153,2079500000.0
2008-08-28 01:30:00,77.193,77.208,77.141,77.149,1893680000.0
2008-08-28 02:00:00,77.174,77.335,77.161,77.335,1982480000.0
2008-08-28 02:30:00,77.375,77.4,77.311,77.396,2040320000.0
2008-08-28 03:00:00,77.443,77.451,77.329,77.35,1962430000.0
2008-08-28 03:30:00,77.355,77.512,77.328,77.495,2139670000.0
2008-08-28 04:00:00,77.524,77.524,77.386,77.391,2056390000.0
2008-08-28 04:30:00,77.432,77.432,77.354,77.379,1530510000.0
2008-08-28 05:00:00,77.403,77.405,77.286,77.292,1643940000.0
2008-08-28 05:30:00,77.314,77.389,77.197,77.226,1847920000.0
2008-08-28 06:00:00,77.253,77.253,77.159,77.228,1691850000.0
2008-08-28 06:30:00,77.223,77.223,77.085,77.175,2171860000.0
2008-08-28 07:00:00,77.205,77.22,77.049,77.118,2043170000.0
2008-08-28 07:30:00,77.145,77.16,77.05,77.155,2305720000.0
2008-08-28 08:00:00,77.16,77.166,76.983,77.084,1882270000.0
2008-08-28 08:30:00,77.074,77.108,77.002,77.002,2304870000.0
2008-08-28 09:00:00,77.035,77.12,76.922,77.022,2062110000.0
2008-08-28 09:30:00,77.05,77.141,76.998,77.047,1940380000.0
2008-08-28 10:00:00,77.047,77.084,77.013,77.082,1662900000.0
2008-08-28 10:30:00,77.082,77.082,76.934,77.016,2387890000.0
2008-08-28 11:00:00,77.021,77.123,76.954,77.085,2001620000.0
2008-08-28 11:30:00,77.123,77.151,77.05,77.092,2291460000.0
2008-08-28 12:00:00,77.122,77.172,77.045,77.116,2196640000.0
2008-08-28 12:30:00,77.134,77.143,77.035,77.117,2058140000.0
2008-08-28 13:00:00,77.115,77.275,77.058,77.246,2269690000.0
2008-08-28 13:30:00,77.246,77.251,77.151,77.166,2230700000.0
2008-08-28 14:00:00,77.193,77.21,77.1,77.104,1907770000.0
2008-08-28 14:30:00,77.124,77.324,77.124,77.256,2118890000.0
2008-08-28 15:00:00,77.267,77.273,76.879,76.98,2476060000.0
2008-08-28 15:30:00,76.976,77.156,76.961,77.108,2084040000.0
2008-08-28 16:00:00,77.143,77.164,77.064,77.088,2441380000.0
2008-08-28 16:30:00,77.125,77.241,77.054,77.054,2203650000.0
2008-08-28 17:00:00,77.112,77.191,77.026,77.121,2185760000.0
2008-08-28 17:30:00,77.153,77.184,77.055,77.182,1719110000.0
2008-08-28 18:00:00,77.183,77.212,77.115,77.186,2168800000.0
2008-08-28 18:30:00,77.204,77.213,77.141,77.213,2293720000.0
2008-08-28 19:00:00,77.224,77.304,77.177,77.205,1987420000.0
2008-08-28 19:30:00,77.242,77.271,77.141,77.178,2504620000.0
2008-08-28 20:00:00,77.162,77.176,77.064,77.115,2224870000.0
2008-08-28 20:30:00,77.15,77.237,77.099,77.176,2589790000.0
2008-08-28 21:00:00,77.224,77.227,77.084,77.093,2809010000.0
2008-08-28 21:30:00,77.113,77.193,77.087,77.165,2438050000.0
2008-08-28 22:00:00,77.193,77.245,77.15,77.164,2244060000.0
2008-08-28 22:30:00,77.19,77.241,77.108,77.2,2092380000.0
2008-08-28 23:00:00,77.226,77.226,77.14,77.152,1499400000.0
2008-08-28 23:30:00,77.216,77.216,77.107,77.137,1260880000.0
2008-08-29 00:00:00,77.166,77.191,77.136,77.188,1634830000.0
2008-08-29 00:30:00,77.185,77.195,77.128,77.159,1501500000.0
2008-08-29 01:00:00,77.185,77.254,77.158,77.177,1943680000.0
2008-08-29 01:30:00,77.212,77.212,77.033,77.039,1940720000.0
2008-08-29 02:00:00,77.059,77.213,77.059,77.14,1969570000.0
2008-08-29 02:30:00,77.16,77.163,77.019,77.056,1842260000.0
2008-08-29 03:00:00,77.105,77.119,76.971,76.971,2086090000.0
2008-08-29 03:30:00,76.999,76.999,76.842,76.892,2117990000.0
2008-08-29 04:00:00,76.921,76.993,76.862,76.954,1903390000.0
2008-08-29 04:30:00,76.982,77.019,76.931,76.979,1870750000.0
2008-08-29 05:00:00,77.013,77.019,76.929,76.968,1888160000.0
2008-08-29 05:30:00,77.015,77.079,76.976,77.013,1683530000.0
2008-08-29 06:00:00,77.024,77.03,76.93,76.942,1698370000.0
2008-08-29 06:30:00,76.973,77.021,76.936,76.976,1755380000.0
2008-08-29 07:00:00,76.981,77.002,76.929,76.984,1829060000.0
2008-08-29 07:30:00,76.994,77.055,76.961,76.981,2259540000.0
2008-08-29 08:00:00,77.002,77.035,76.955,76.981,1845150000.0
2008-08-29 08:30:00,76.969,77.038,76.945,77.025,2136760000.0
2008-08-29 09:00:00,77.018,77.018,76.866,76.925,1979460000.0
2008-08-29 09:30:00,76.922,76.922,76.729,76.847,1802520000.0
2008-08-29 10:00:00,76.849,76.849,76.583,76.63,1704360000.0
2008-08-29 10:30:00,76.638,76.823,76.623,76.805,2398010000.0
2008-08-29 11:00:00,76.832,76.911,76.761,76.882,1957540000.0
2008-08-29 11:30:00,76.883,76.973,76.838,76.915,2347330000.0
2008-08-29 12:00:00,76.943,76.98,76.791,76.846,2157560000.0
2008-08-29 12:30:00,76.851,76.91,76.802,76.81,2197440000.0
2008-08-29 13:00:00,76.838,76.838,76.684,76.777,2213210000.0
2008-08-29 13:30:00,76.806,76.883,76.779,76.817,2161500000.0
2008-08-29 14:00:00,76.852,76.852,76.726,76.759,1849180000.0
2008-08-29 14:30:00,76.769,76.796,76.621,76.761,2087700000.0
2008-08-29 15:00:00,76.793,76.853,76.731,76.791,2396060000.0
2008-08-29 15:30:00,76.818,77.003,76.783,76.937,2052010000.0
2008-08-29 16:00:00,76.954,76.954,76.8,76.835,2415450000.0
2008-08-29 16:30:00,76.843,76.848,76.642,76.647,2226070000.0
2008-08-29 17:00:00,76.733,76.779,76.613,76.628,2209670000.0
2008-08-29 17:30:00,76.635,76.74,76.557,76.636,1661500000.0
2008-08-29 18:00:00,76.669,76.706,76.55,76.61,2234460000.0
2008-08-29 18:30:00,76.639,76.684,76.562,76.637,2357590000.0
2008-08-29 19:00:00,76.661,76.669,76.598,76.636,2144230000.0
2008-08-29 19:30:00,76.633,76.654,76.574,76.588,2561940000.0
2008-08-29 20:00:00,76.629,76.702,76.574,76.669,2082570000.0
2008-08-29 20:30:00,76.677,76.726,76.646,76.687,2297440000.0
2008-08-29 21:00:00,76.716,76.756,76.679,76.714,2858570000.0
2008-08-29 21:30:00,76.735,76.759,76.689,76.734,1852820000.0
2008-08-29 22:00:00,76.762,76.805,76.725,76.744,1809330000.0
2008-08-29 22:30:00,76.779,76.803,76.681,76.786,1913510000.0
2008-09-01 02:00:00,76.511,76.575,76.393,76.409,2053200000.0
2008-09-01 02:30:00,76.404,76.428,76.258,76.396,2332020000.0
2008-09-01 03:00:00,76.423,76.441,76.159,76.239,2004970000.0
2008-09-01 03:30:00,76.244,76.393,76.174,76.249,2400200000.0
2008-09-01 04:00:00,76.262,76.264,76.15,76.189,1828160000.0
2008-09-01 04:30:00,76.192,76.268,76.16,76.249,1867100000.0
2008-09-01 05:00:00,76.257,76.33,76.225,76.242,2286310000.0
2008-09-01 05:30:00,76.247,76.263,76.184,76.205,2746850000.0
2008-09-01 06:00:00,76.212,76.245,76.173,76.223,2506500000.0
2008-09-01 06:30:00,76.231,76.311,76.157,76.19,3029220000.0
2008-09-01 07:00:00,76.203,76.238,76.147,76.167,2561100000.0
2008-09-01 07:30:00,76.181,76.217,76.102,76.137,2414770000.0
2008-09-01 08:00:00,76.182,76.204,76.11,76.11,2511030000.0
2008-09-01 08:30:00,76.126,76.132,75.934,76.019,2142980000.0
2008-09-01 09:00:00,76.051,76.051,75.904,75.939,2420390000.0
2008-09-01 09:30:00,75.942,75.959,75.568,75.621,2227190000.0
2008-09-01 10:00:00,75.652,75.691,75.594,75.649,1775720000.0
2008-09-01 10:30:00,75.662,75.738,75.625,75.646,2331210000.0
2008-09-01 11:00:00,75.666,75.666,75.542,75.614,2182080000.0
2008-09-01 11:30:00,75.61,75.641,75.535,75.549,2329790000.0
2008-09-01 12:00:00,75.571,75.598,75.517,75.58,2026200000.0
2008-09-01 12:30:00,75.609,75.743,75.592,75.72,2443480000.0
2008-09-01 13:00:00,75.748,75.752,75.634,75.722,2060100000.0
2008-09-01 13:30:00,75.741,75.746,75.646,75.745,1855620000.0
2008-09-01 14:00:00,75.706,75.906,75.7,75.897,2158410000.0
2008-09-01 14:30:00,75.917,75.923,75.781,75.797,2232710000.0
2008-09-01 15:00:00,75.811,75.96,75.78,75.938,2092510000.0
2008-09-01 15:30:00,75.946,76.087,75.895,75.934,2181990000.0
2008-09-01 16:00:00,75.933,76.046,75.916,75.955,2372540000.0
2008-09-01 16:30:00,75.969,75.98,75.846,75.871,1983680000.0
2008-09-01 17:00:00,75.874,75.916,75.849,75.892,2504810000.0
2008-09-01 17:30:00,75.902,75.951,75.828,75.907,1693220000.0
2008-09-01 18:00:00,75.931,75.959,75.86,75.898,1846480000.0
2008-09-01 18:30:00,75.916,75.956,75.898,75.903,1974060000.0
2008-09-01 19:00:00,75.944,75.951,75.854,75.864,2237200000.0
2008-09-01 19:30:00,75.886,75.906,75.836,75.89,1766610000.0
2008-09-01 20:00:00,75.885,75.95,75.831,75.897,2302890000.0
2008-09-01 20:30:00,75.914,75.947,75.894,75.903,1938100000.0
2008-09-01 21:00:00,75.924,75.947,75.894,75.944,2244000000.0
2008-09-01 21:30:00,75.964,75.968,75.9,75.905,1545540000.0
2008-09-01 22:00:00,75.92,75.956,75.901,75.934,1852480000.0
2008-09-01 22:30:00,75.944,75.946,75.818,75.858,1911220000.0
2008-09-01 23:00:00,75.872,75.872,75.788,75.841,1994920000.0
2008-09-01 23:30:00,75.863,75.901,75.782,75.885,2031600000.0
2008-09-02 00:00:00,75.907,75.909,75.593,75.684,2020460000.0
2008-09-02 00:30:00,75.732,75.757,75.637,75.741,2020350000.0
2008-09-02 01:00:00,75.793,75.859,75.565,75.634,2004640000.0
2008-09-02 01:30:00,75.681,75.751,75.628,75.659,2152610000.0
2008-09-02 02:00:00,75.668,75.726,75.602,75.709,1825400000.0
2008-09-02 02:30:00,75.734,75.993,75.721,75.958,2353370000.0
2008-09-02 03:00:00,75.988,76.015,75.768,75.838,2005480000.0
2008-09-02 03:30:00,75.847,75.859,75.716,75.736,2280560000.0
2008-09-02 04:00:00,75.764,75.767,75.648,75.654,1808460000.0
2008-09-02 04:30:00,75.689,75.757,75.671,75.726,1858940000.0
2008-09-02 05:00:00,75.743,75.764,75.639,75.695,2083050000.0
2008-09-02 05:30:00,75.7,75.765,75.658,75.722,2593270000.0
2008-09-02 06:00:00,75.753,75.756,75.634,75.65,2746120000.0
2008-09-02 06:30:00,75.666,75.826,75.625,75.7,3016890000.0
2008-09-02 07:00:00,75.706,75.73,75.513,75.55,2587320000.0
2008-09-02 07:30:00,75.57,75.625,75.464,75.493,1152670000.0
2008-09-02 08:00:00,75.506,75.582,75.404,75.522,650700000.0
2008-09-02 08:30:00,75.528,75.649,75.468,75.564,737430000.0
2008-09-02 09:00:00,75.57,75.622,75.458,75.574,848030000.0
2008-09-02 09:30:00,75.605,75.666,75.577,75.64,1964120000.0
2008-09-02 10:00:00,75.648,75.915,75.568,75.778,2267460000.0
2008-09-02 10:30:00,75.802,75.854,75.675,75.765,2127570000.0
2008-09-02 11:00:00,75.793,75.793,75.657,75.733,2281720000.0
2008-09-02 11:30:00,75.742,75.788,75.61,75.768,2039420000.0
2008-09-02 12:00:00,75.779,75.951,75.71,75.889,1798600000.0
2008-09-02 12:30:00,75.919,75.933,75.785,75.898,2103100000.0
2008-09-02 13:00:00,75.908,75.978,75.849,75.91,2202210000.0
2008-09-02 13:30:00,75.917,76.005,75.86,75.939,2345460000.0
2008-09-02 14:00:00,75.946,75.988,75.876,75.915,2034820000.0
2008-09-02 14:30:00,75.924,76.045,75.89,76.006,2446120000.0
2008-09-02 15:00:00,76.023,76.159,76.006,76.088,1841640000.0
2008-09-02 15:30:00,76.129,76.215,76.108,76.18,1812650000.0
2008-09-02 16:00:00,76.169,76.314,76.095,76.113,2110650000.0
2008-09-02 16:30:00,76.142,76.142,75.89,76.074,2362700000.0
2008-09-02 17:00:00,76.074,76.22,76.057,76.135,2008700000.0
2008-09-02 17:30:00,76.162,76.239,76.007,76.03,2435140000.0
2008-09-02 18:00:00,76.027,76.066,75.883,75.898,1977650000.0
2008-09-02 18:30:00,75.924,76.037,75.889,75.968,2288540000.0
2008-09-02 19:00:00,75.965,76.056,75.928,75.958,2217590000.0
2008-09-02 19:30:00,75.981,76.018,75.862,75.903,1965660000.0
2008-09-02 20:00:00,75.928,75.939,75.826,75.879,2272050000.0
2008-09-02 20:30:00,75.905,75.905,75.777,75.814,2225420000.0
2008-09-02 21:00:00,75.832,75.92,75.807,75.85,2096910000.0
2008-09-02 21:30:00,75.881,75.926,75.813,75.826,2074040000.0
2008-09-02 22:00:00,75.852,75.862,75.772,75.782,1850540000.0
2008-09-02 22:30:00,75.815,75.815,75.731,75.774,2131120000.0
2008-09-02 23:00:00,75.811,75.831,75.759,75.812,1813270000.0
2008-09-02 23:30:00,75.846,75.846,75.71,75.728,2026570000.0
2008-09-03 00:00:00,75.757,75.831,75.709,75.809,2133400000.0
2008-09-03 00:30:00,75.829,75.868,75.808,75.813,2003050000.0
2008-09-03 01:00:00,75.845,75.887,75.75,75.757,2322880000.0
2008-09-03 01:30:00,75.791,75.796,75.668,75.671,2132330000.0
2008-09-03 02:00:00,75.65,75.817,75.642,75.759,2195250000.0
2008-09-03 02:30:00,75.791,75.906,75.742,75.82,1993720000.0
2008-09-03 03:00:00,75.841,75.88,75.731,75.764,1878270000.0
2008-09-03 03:30:00,75.78,75.892,75.709,75.877,1929940000.0
2008-09-03 04:00:00,75.889,75.894,75.808,75.848,1948590000.0
2008-09-03 04:30:00,75.877,75.885,75.772,75.786,1716610000.0
2008-09-03 05:00:00,75.814,75.89,75.762,75.887,1751670000.0
2008-09-03 05:30:00,75.878,75.916,75.794,75.821,1886130000.0
2008-09-03 06:00:00,75.847,75.854,75.67,75.715,2168910000.0
2008-09-03 06:30:00,75.72,75.764,75.622,75.751,1988380000.0
2008-09-03 07:00:00,75.762,75.77,75.623,75.651,2391030000.0
2008-09-03 07:30:00,75.655,75.715,75.616,75.651,2361520000.0
2008-09-03 08:00:00,75.679,75.73,75.625,75.638,2822230000.0
2008-09-03 08:30:00,75.663,75.711,75.585,75.597,2624860000.0
2008-09-03 09:00:00,75.691,75.739,75.586,75.678,2370670000.0
2008-09-03 09:30:00,75.713,75.713,75.573,75.631,2037930000.0
2008-09-03 10:00:00,75.661,75.742,75.5,75.536,1706740000.0
2008-09-03 10:30:00,75.553,75.57,75.317,75.419,2555900000.0
2008-09-03 11:00:00,75.445,75.511,75.404,75.418,2086100000.0
2008-09-03 11:30:00,75.442,75.442,75.28,75.309,2301540000.0
2008-09-03 12:00:00,75.333,75.439,75.303,75.371,2255110000.0
2008-09-03 12:30:00,75.394,75.52,75.379,75.46,2047460000.0
2008-09-03 13:00:00,75.472,75.514,75.347,75.392,2395920000.0
2008-09-03 13:30:00,75.406,75.434,75.313,75.425,2025520000.0
2008-09-03 14:00:00,75.441,75.441,75.331,75.379,1923550000.0
2008-09-03 14:30:00,75.426,75.577,75.406,75.526,1472650000.0
2008-09-03 15:00:00,75.545,75.709,75.508,75.633,2517040000.0
2008-09-03 15:30:00,75.67,75.81,75.642,75.687,2882680000.0
2008-09-03 16:00:00,75.714,75.725,75.392,75.475,2479800000.0
2008-09-03 16:30:00,75.489,75.594,75.428,75.434,2643060000.0
2008-09-03 17:00:00,75.442,75.512,75.355,75.415,2336570000.0
2008-09-03 17:30:00,75.403,75.406,75.246,75.334,1689250000.0
2008-09-03 18:00:00,75.335,75.389,75.226,75.384,2146750000.0
2008-09-03 18:30:00,75.412,75.453,75.337,75.44,2309720000.0
2008-09-03 19:00:00,75.473,75.546,75.395,75.516,2155930000.0
2008-09-03 19:30:00,75.553,75.553,75.398,75.398,2278250000.0
2008-09-03 20:00:00,75.437,75.477,75.298,75.341,2237990000.0
2008-09-03 20:30:00,75.351,75.356,75.253,75.31,2398910000.0
2008-09-03 21:00:00,75.345,75.354,75.257,75.291,2805410000.0
2008-09-03 21:30:00,75.317,75.362,75.257,75.298,2550130000.0
2008-09-03 22:00:00,75.334,75.405,75.281,75.396,2428160000.0
2008-09-03 22:30:00,75.426,75.44,75.335,75.395,1832830000.0
2008-09-03 23:00:00,75.411,75.494,75.375,75.387,1805960000.0
2008-09-03 23:30:00,75.436,75.436,75.319,75.355,1008340000.0
2008-09-04 00:00:00,75.352,75.407,75.322,75.377,1849860000.0
2008-09-04 00:30:00,75.395,75.476,75.357,75.471,1761350000.0
2008-09-04 01:00:00,75.504,75.563,75.457,75.549,1894680000.0
2008-09-04 01:30:00,75.59,75.639,75.521,75.581,2062030000.0
2008-09-04 02:00:00,75.562,75.658,75.499,75.506,2015290000.0
2008-09-04 02:30:00,75.56,75.681,75.49,75.542,1923640000.0
2008-09-04 03:00:00,75.581,75.581,75.345,75.429,1910550000.0
2008-09-04 03:30:00,75.434,75.512,75.362,75.421,1996530000.0
2008-09-04 04:00:00,75.452,75.478,75.393,75.464,1941460000.0
2008-09-04 04:30:00,75.465,75.663,75.437,75.592,1861940000.0
2008-09-04 05:00:00,75.602,75.614,75.479,75.568,1884360000.0
2008-09-04 05:30:00,75.583,75.632,75.504,75.575,2245180000.0
2008-09-04 06:00:00,75.583,75.583,75.391,75.44,2207630000.0
2008-09-04 06:30:00,75.433,75.524,75.421,75.496,1781110000.0
2008-09-04 07:00:00,75.5,75.5,75.426,75.457,2433150000.0
2008-09-04 07:30:00,75.491,75.558,75.425,75.546,2266450000.0
2008-09-04 08:00:00,75.537,75.546,75.409,75.491,2847290000.0
2008-09-04 08:30:00,75.495,75.562,75.436,75.528,2543650000.0
2008-09-04 09:00:00,75.564,75.79,75.52,75.75,2456200000.0
2008-09-04 09:30:00,75.773,75.98,75.707,75.828,2034900000.0
2008-09-04 10:00:00,75.867,75.952,75.807,75.924,1663040000.0
2008-09-04 10:30:00,75.952,75.952,75.798,75.842,2599660000.0
2008-09-04 11:00:00,75.842,75.921,75.814,75.847,2062200000.0
2008-09-04 11:30:00,75.864,75.882,75.815,75.85,2321070000.0
2008-09-04 12:00:00,75.861,75.861,75.699,75.779,2232890000.0
2008-09-04 12:30:00,75.774,75.891,75.757,75.815,2037310000.0
2008-09-04 13:00:00,75.836,75.844,75.683,75.759,2501110000.0
2008-09-04 13:30:00,75.763,75.776,75.674,75.744,1987620000.0
2008-09-04 14:00:00,75.759,75.808,75.578,75.66,1906050000.0
2008-09-04 14:30:00,75.668,75.724,75.567,75.64,1478700000.0
2008-09-04 15:00:00,75.636,75.669,75.556,75.61,2503390000.0
2008-09-04 15:30:00,75.642,75.673,75.567,75.607,2894720000.0
2008-09-04 16:00:00,75.632,75.664,75.424,75.443,2530140000.0
2008-09-04 16:30:00,75.469,75.469,75.14,75.265,2628500000.0
2008-09-04 17:00:00,75.311,75.311,74.882,74.981,2343980000.0
2008-09-04 17:30:00,74.994,75.109,74.827,75.015,1681280000.0
2008-09-04 18:00:00,75.015,75.08,74.983,75.016,2087300000.0
2008-09-04 18:30:00,75.037,75.037,74.661,74.698,2379480000.0
2008-09-04 19:00:00,74.737,74.751,74.573,74.606,2181760000.0
2008-09-04 19:30:00,74.634,74.772,74.578,74.746,2419290000.0
2008-09-04 20:00:00,74.818,74.818,74.414,74.47,2292320000.0
2008-09-04 20:30:00,74.529,74.55,74.39,74.399,2430060000.0
2008-09-04 21:00:00,74.412,74.554,74.363,74.484,2858590000.0
2008-09-04 21:30:00,74.515,74.515,74.431,74.431,2677130000.0
2008-09-04 22:00:00,74.459,74.503,74.368,74.42,2722200000.0
2008-09-04 22:30:00,74.446,74.492,74.412,74.44,1824040000.0
2008-09-04 23:00:00,74.464,74.545,73.89,73.929,1934390000.0
2008-09-04 23:30:00,73.946,74.037,73.846,73.854,1705280000.0
2008-09-05 00:00:00,73.894,73.894,73.303,73.667,2503720000.0
2008-09-05 00:30:00,73.7,74.048,73.626,74.041,1903170000.0
2008-09-05 01:00:00,74.08,74.141,73.871,73.945,2331670000.0
2008-09-05 01:30:00,73.984,74.143,73.941,73.979,2081830000.0
2008-09-05 02:00:00,74.028,74.186,74.013,74.094,2160270000.0
2008-09-05 02:30:00,74.152,74.152,74.05,74.067,1946950000.0
2008-09-05 03:00:00,74.086,74.404,73.994,74.379,1897350000.0
2008-09-05 03:30:00,74.37,74.587,74.263,74.328,1996370000.0
2008-09-05 04:00:00,74.35,74.506,74.308,74.395,2059940000.0
2008-09-05 04:30:00,74.431,74.436,74.328,74.393,1845300000.0
2008-09-05 05:00:00,74.419,74.419,74.195,74.251,2068740000.0
2008-09-05 05:30:00,74.264,74.385,74.242,74.284,2282320000.0
2008-09-05 06:00:00,74.307,74.34,74.206,74.27,2140900000.0
2008-09-05 06:30:00,74.295,74.295,74.182,74.245,1866430000.0
2008-09-05 07:00:00,74.251,74.328,74.149,74.298,2456730000.0
2008-09-05 07:30:00,74.313,74.313,74.19,74.2,2275380000.0
2008-09-05 08:00:00,74.233,74.446,74.129,74.407,2802250000.0
2008-09-05 08:30:00,74.445,74.581,74.314,74.391,2633070000.0
2008-09-05 09:00:00,74.42,74.431,74.28,74.31,2421850000.0
2008-09-05 09:30:00,74.355,74.391,74.14,74.197,1996140000.0
2008-09-05 10:00:00,74.209,74.259,73.874,73.949,1673290000.0
2008-09-05 10:30:00,73.984,74.121,73.931,74.041,2558880000.0
2008-09-05 11:00:00,74.053,74.088,73.987,74.031,2083330000.0
2008-09-05 11:30:00,74.045,74.088,73.99,74.057,2334430000.0
2008-09-05 12:00:00,74.073,74.073,73.845,73.969,2218200000.0
2008-09-05 12:30:00,74.004,74.004,73.802,73.802,2033900000.0
2008-09-05 13:00:00,73.817,73.962,73.8,73.887,2465510000.0
2008-09-05 13:30:00,73.917,74.039,73.887,73.94,2034220000.0
2008-09-05 14:00:00,73.968,74.042,73.808,73.808,1927470000.0
2008-09-05 14:30:00,73.883,74.142,73.45,73.873,1500680000.0
2008-09-05 15:00:00,73.91,74.596,73.889,74.376,2468220000.0
2008-09-05 15:30:00,74.386,74.638,74.33,74.419,2719440000.0
2008-09-05 16:00:00,74.339,74.365,74.065,74.078,2322780000.0
2008-09-05 16:30:00,74.1,74.498,74.039,74.085,2690800000.0
2008-09-05 17:00:00,74.104,74.356,74.046,74.331,2360140000.0
2008-09-05 17:30:00,74.341,74.584,74.255,74.468,1681550000.0
2008-09-05 18:00:00,74.501,74.567,74.342,74.46,2187200000.0
2008-09-05 18:30:00,74.469,74.486,74.341,74.473,2320700000.0
2008-09-05 19:00:00,74.491,74.576,74.47,74.506,2118470000.0
2008-09-05 19:30:00,74.51,74.549,74.396,74.532,2338430000.0
2008-09-05 20:00:00,74.574,74.574,74.418,74.472,2288540000.0
2008-09-05 20:30:00,74.483,74.597,74.439,74.537,2376360000.0
2008-09-05 21:00:00,74.548,74.577,74.496,74.514,2696090000.0
2008-09-05 21:30:00,74.532,74.653,74.486,74.618,2409030000.0
2008-09-05 22:00:00,74.653,74.67,74.549,74.636,2444240000.0
2008-09-05 22:30:00,74.652,74.992,74.645,74.988,2300940000.0
2008-09-08 02:00:00,76.162,76.579,76.129,76.54,2058600000.0
2008-09-08 02:30:00,76.555,76.555,76.294,76.294,2327820000.0
2008-09-08 03:00:00,76.314,76.434,76.225,76.429,1926080000.0
2008-09-08 03:30:00,76.451,76.575,76.377,76.523,2515480000.0
2008-09-08 04:00:00,76.54,76.71,76.498,76.556,1683080000.0
2008-09-08 04:30:00,76.569,76.711,76.512,76.609,1959070000.0
2008-09-08 05:00:00,76.629,76.814,76.571,76.758,2293880000.0
2008-09-08 05:30:00,76.787,76.838,76.681,76.683,2733320000.0
2008-09-08 06:00:00,76.706,76.755,76.588,76.623,2697310000.0
2008-09-08 06:30:00,76.655,76.749,76.623,76.732,2977120000.0
2008-09-08 07:00:00,76.756,76.756,76.617,76.632,2422650000.0
2008-09-08 07:30:00,76.632,76.674,76.518,76.648,2239660000.0
2008-09-08 08:00:00,76.671,76.701,76.381,76.497,2344120000.0
2008-09-08 08:30:00,76.52,76.555,76.205,76.292,2137040000.0
2008-09-08 09:00:00,76.293,76.475,76.164,76.302,2332160000.0
2008-09-08 09:30:00,76.324,76.487,76.29,76.338,2160130000.0
2008-09-08 10:00:00,76.399,76.488,76.199,76.257,1689510000.0
2008-09-08 10:30:00,76.26,76.329,75.946,75.997,2395600000.0
2008-09-08 11:00:00,75.984,76.02,75.843,75.957,2702050000.0
2008-09-08 11:30:00,75.964,75.98,75.851,75.883,2566480000.0
2008-09-08 12:00:00,75.859,76.029,75.675,75.952,2890230000.0
2008-09-08 12:30:00,75.944,76.123,75.841,76.101,2510490000.0
2008-09-08 13:00:00,76.11,76.217,75.981,76.021,1453890000.0
2008-09-08 13:30:00,76.025,76.125,76.008,76.028,1786250000.0
2008-09-08 14:00:00,76.051,76.255,75.96,76.109,1936370000.0
2008-09-08 14:30:00,76.127,76.277,76.087,76.136,2374840000.0
2008-09-08 15:00:00,76.124,76.184,76.045,76.149,1993470000.0
2008-09-08 15:30:00,76.157,76.163,75.794,75.847,2232660000.0
2008-09-08 16:00:00,75.88,76.014,75.767,75.802,2356040000.0
2008-09-08 16:30:00,75.834,75.912,75.59,75.6,2070880000.0
2008-09-08 17:00:00,75.593,75.773,75.496,75.607,2577770000.0
2008-09-08 17:30:00,75.629,75.7,75.428,75.443,1694650000.0
2008-09-08 18:00:00,75.477,75.612,75.295,75.343,2040500000.0
2008-09-08 18:30:00,75.355,75.49,75.344,75.426,2484310000.0
2008-09-08 19:00:00,75.445,75.479,75.367,75.429,2657530000.0
2008-09-08 19:30:00,75.438,75.45,75.091,75.128,2910410000.0
2008-09-08 20:00:00,75.159,75.317,75.124,75.309,2270220000.0
2008-09-08 20:30:00,75.307,75.357,75.256,75.311,2377280000.0
2008-09-08 21:00:00,75.317,75.359,75.26,75.293,2003610000.0
2008-09-08 21:30:00,75.325,75.399,75.281,75.391,2182370000.0
2008-09-08 22:00:00,75.411,75.776,75.362,75.773,2290450000.0
2008-09-08 22:30:00,75.777,75.797,75.499,75.512,1937650000.0
2008-09-08 23:00:00,75.522,75.577,75.391,75.572,1848850000.0
2008-09-08 23:30:00,75.6,75.606,75.401,75.408,1988010000.0
2008-09-09 00:00:00,75.395,75.449,75.252,75.423,1975990000.0
2008-09-09 00:30:00,75.43,75.431,75.339,75.367,1909470000.0
2008-09-09 01:00:00,75.382,75.424,75.232,75.311,1974510000.0
2008-09-09 01:30:00,75.33,75.43,75.261,75.362,2149100000.0
2008-09-09 02:00:00,75.636,75.636,75.109,75.141,2140030000.0
2008-09-09 02:30:00,75.153,75.176,74.916,74.972,2449990000.0
2008-09-09 03:00:00,74.985,74.985,74.744,74.802,1995750000.0
2008-09-09 03:30:00,74.815,74.893,74.768,74.81,2538560000.0
2008-09-09 04:00:00,74.821,74.875,74.775,74.831,1800220000.0
2008-09-09 04:30:00,74.832,74.845,74.655,74.673,2024780000.0
2008-09-09 05:00:00,74.688,75.086,74.677,74.989,2389370000.0
2008-09-09 05:30:00,75.008,75.02,74.748,74.889,2686790000.0
2008-09-09 06:00:00,74.921,74.932,74.778,74.809,2686670000.0
2008-09-09 06:30:00,74.821,74.86,74.781,74.807,2836170000.0
2008-09-09 07:00:00,74.829,74.887,74.711,74.852,2353290000.0
2008-09-09 07:30:00,74.852,74.926,74.827,74.879,1225790000.0
2008-09-09 08:00:00,74.881,75.071,74.78,75.006,690690000.0
2008-09-09 08:30:00,74.999,75.272,74.93,75.182,893950000.0
2008-09-09 09:00:00,75.186,75.287,74.885,75.199,681810000.0
2008-09-09 09:30:00,75.193,75.296,75.146,75.277,761270000.0
2008-09-09 10:00:00,75.27,75.321,75.149,75.225,616710000.0
2008-09-09 10:30:00,75.247,75.301,75.066,75.301,669450000.0
2008-09-09 11:00:00,75.316,75.408,75.186,75.38,751060000.0
2008-09-09 11:30:00,75.398,75.588,75.378,75.416,871780000.0
2008-09-09 12:00:00,75.434,75.669,75.426,75.619,771840000.0
2008-09-09 12:30:00,75.628,75.631,75.503,75.55,604830000.0
2008-09-09 13:00:00,75.534,75.534,75.324,75.437,668260000.0
2008-09-09 13:30:00,75.442,75.556,75.417,75.45,507890000.0
2008-09-09 14:00:00,75.458,75.56,75.455,75.479,529850000.0
2008-09-09 14:30:00,75.495,75.495,75.21,75.3,582840000.0
2008-09-09 15:00:00,75.296,75.303,75.085,75.187,567180000.0
2008-09-09 15:30:00,75.194,75.34,75.08,75.312,567030000.0
2008-09-09 16:00:00,75.324,75.418,75.121,75.148,556460000.0
2008-09-09 16:30:00,75.131,75.245,74.924,74.963,532320000.0
2008-09-09 17:00:00,74.959,75.003,74.739,74.98,543070000.0
2008-09-09 17:30:00,74.997,75.003,74.732,74.741,568790000.0
2008-09-09 18:00:00,74.74,74.884,74.715,74.83,553370000.0
2008-09-09 18:30:00,74.827,75.11,74.796,75.102,567010000.0
2008-09-09 19:00:00,75.133,75.278,75.04,75.079,565260000.0
2008-09-09 19:30:00,75.09,75.105,74.909,74.963,1985350000.0
2008-09-09 20:00:00,74.962,74.974,74.641,74.785,2310460000.0
2008-09-09 20:30:00,74.782,74.823,74.616,74.667,2019130000.0
2008-09-09 21:00:00,74.691,74.793,74.651,74.79,2015930000.0
2008-09-09 21:30:00,74.819,74.837,74.632,74.676,2346850000.0
2008-09-09 22:00:00,74.682,74.71,74.43,74.436,2037410000.0
2008-09-09 22:30:00,74.45,74.532,74.273,74.354,2426540000.0
2008-09-09 23:00:00,74.38,74.509,74.274,74.38,1869840000.0
2008-09-09 23:30:00,74.403,74.494,74.328,74.341,1833060000.0
2008-09-10 00:00:00,74.351,74.747,74.299,74.7,2345750000.0
2008-09-10 00:30:00,74.714,74.854,74.627,74.823,2022170000.0
2008-09-10 01:00:00,74.826,74.827,74.59,74.609,2288310000.0
2008-09-10 01:30:00,74.633,74.672,74.353,74.401,1926020000.0
2008-09-10 02:00:00,74.481,74.549,74.367,74.475,2014090000.0
2008-09-10 02:30:00,74.491,74.6,74.423,74.577,2210750000.0
2008-09-10 03:00:00,74.613,74.802,74.513,74.692,1878790000.0
2008-09-10 03:30:00,74.696,74.928,74.644,74.769,1814590000.0
2008-09-10 04:00:00,74.799,74.838,74.654,74.755,1976490000.0
2008-09-10 04:30:00,74.784,74.887,74.764,74.784,639270000.0
2008-09-10 05:00:00,74.799,74.865,74.739,74.851,336430000.0
2008-09-10 05:30:00,74.93,74.948,74.813,74.874,383130000.0
2008-09-10 06:00:00,74.897,74.901,74.781,74.835,375360000.0
2008-09-10 06:30:00,74.853,74.881,74.783,74.797,421660000.0
2008-09-10 07:00:00,74.825,75.036,74.736,75.028,415690000.0
2008-09-10 07:30:00,75.052,75.173,74.61,74.61,423050000.0
2008-09-10 08:00:00,74.648,75.036,74.648,74.995,415840000.0
2008-09-10 08:30:00,75.023,75.124,74.91,75.036,459390000.0
2008-09-10 09:00:00,75.059,75.079,74.828,74.879,413590000.0
2008-09-10 09:30:00,74.906,74.918,74.739,74.792,435040000.0
2008-09-10 10:00:00,74.801,74.93,74.787,74.86,469520000.0
2008-09-10 10:30:00,74.869,74.904,74.741,74.767,414340000.0
2008-09-10 11:00:00,74.78,74.864,74.747,74.786,427240000.0
2008-09-10 11:30:00,74.787,74.866,74.736,74.754,431600000.0
2008-09-10 12:00:00,74.768,74.824,74.735,74.784,400370000.0
2008-09-10 12:30:00,74.808,74.871,74.769,74.794,391910000.0
2008-09-10 13:00:00,74.811,74.962,74.796,74.924,420250000.0
2008-09-10 13:30:00,74.914,74.954,74.298,74.39,423260000.0
2008-09-10 14:00:00,74.409,74.744,74.21,74.715,435190000.0
2008-09-10 14:30:00,74.708,75.039,74.65,74.928,1252140000.0
2008-09-10 15:00:00,74.965,75.204,74.857,75.091,2516970000.0
2008-09-10 15:30:00,75.112,75.134,74.917,75.042,2951120000.0
2008-09-10 16:00:00,75.048,75.173,75.031,75.048,2556550000.0
2008-09-10 16:30:00,75.079,75.114,74.815,74.929,2696550000.0
2008-09-10 17:00:00,74.933,75.139,74.933,75.044,2331450000.0
2008-09-10 17:30:00,75.05,75.281,74.988,75.156,1802960000.0
2008-09-10 18:00:00,75.184,75.203,74.985,75.052,2040060000.0
2008-09-10 18:30:00,75.064,75.114,74.967,75.067,2423480000.0
2008-09-10 19:00:00,75.096,75.096,74.993,75.018,2057350000.0
2008-09-10 19:30:00,75.016,75.09,74.918,74.928,2316430000.0
2008-09-10 20:00:00,74.92,75.088,74.825,75.02,2276470000.0
2008-09-10 20:30:00,75.03,75.099,74.904,74.97,2374250000.0
2008-09-10 21:00:00,74.98,75.041,74.922,74.957,2737940000.0
2008-09-10 21:30:00,74.979,74.979,74.809,74.81,2677770000.0
2008-09-10 22:00:00,74.841,74.851,74.769,74.78,2643770000.0
2008-09-10 22:30:00,74.811,74.834,74.725,74.777,2372920000.0
2008-09-10 23:00:00,74.793,74.865,74.7,74.758,2069620000.0
2008-09-10 23:30:00,74.782,74.88,74.688,74.807,1737120000.0
2008-09-11 00:00:00,74.824,74.948,74.802,74.82,1780220000.0
2008-09-11 00:30:00,74.839,74.85,74.728,74.801,1981650000.0
2008-09-11 01:00:00,74.793,74.84,74.514,74.539,2315190000.0
2008-09-11 01:30:00,74.555,74.584,74.431,74.506,2180990000.0
2008-09-11 02:00:00,74.473,74.679,74.455,74.602,2056060000.0
2008-09-11 02:30:00,74.592,74.614,74.486,74.549,2159260000.0
2008-09-11 03:00:00,74.573,74.643,74.548,74.613,1886020000.0
2008-09-11 03:30:00,74.602,74.723,74.602,74.723,1783780000.0
2008-09-11 04:00:00,74.725,74.758,74.61,74.618,1990000000.0
2008-09-11 04:30:00,74.62,74.663,74.603,74.637,629080000.0
2008-09-11 05:00:00,74.642,74.654,74.486,74.529,344470000.0
2008-09-11 05:30:00,74.538,74.569,74.473,74.523,401990000.0
2008-09-11 06:00:00,74.525,74.595,74.499,74.547,419900000.0
2008-09-11 06:30:00,74.564,74.594,74.496,74.544,391590000.0
2008-09-11 07:00:00,74.55,74.575,74.486,74.506,397940000.0
2008-09-11 07:30:00,74.523,74.584,74.435,74.49,433720000.0
2008-09-11 08:00:00,74.503,74.585,74.464,74.504,418060000.0
2008-09-11 08:30:00,74.516,74.544,74.359,74.392,417960000.0
2008-09-11 09:00:00,74.384,74.384,74.219,74.276,435070000.0
2008-09-11 09:30:00,74.27,74.299,74.162,74.25,451950000.0
2008-09-11 10:00:00,74.251,74.324,74.125,74.169,472460000.0
2008-09-11 10:30:00,74.186,74.186,73.982,74.111,443660000.0
2008-09-11 11:00:00,74.082,74.082,73.823,73.897,447640000.0
2008-09-11 11:30:00,73.902,73.979,73.868,73.937,452190000.0
2008-09-11 12:00:00,73.953,73.991,73.892,73.921,421520000.0
2008-09-11 12:30:00,73.944,73.977,73.855,73.896,419480000.0
2008-09-11 13:00:00,73.896,74.043,73.869,73.906,420220000.0
2008-09-11 13:30:00,73.912,73.93,73.683,73.797,409600000.0
2008-09-11 14:00:00,73.794,73.853,73.599,73.635,436100000.0
2008-09-11 14:30:00,73.599,73.831,73.435,73.482,1269500000.0
2008-09-11 15:00:00,73.488,73.609,73.414,73.559,2554670000.0
2008-09-11 15:30:00,73.582,73.612,73.306,73.384,2927770000.0
2008-09-11 16:00:00,73.41,73.618,73.342,73.523,2592820000.0
2008-09-11 16:30:00,73.528,73.739,73.442,73.642,2689860000.0
2008-09-11 17:00:00,73.634,73.712,73.56,73.624,2306930000.0
2008-09-11 17:30:00,73.638,73.884,73.624,73.819,1843290000.0
2008-09-11 18:00:00,73.83,74.013,73.8,73.852,2009480000.0
2008-09-11 18:30:00,73.864,73.864,73.679,73.817,2421330000.0
2008-09-11 19:00:00,73.844,73.844,73.617,73.665,2071890000.0
2008-09-11 19:30:00,73.695,73.953,73.675,73.893,2429120000.0
2008-09-11 20:00:00,73.899,74.122,73.861,74.072,2177550000.0
2008-09-11 20:30:00,74.106,74.106,73.989,74.025,2386500000.0
2008-09-11 21:00:00,74.026,74.177,73.978,73.978,2736590000.0
2008-09-11 21:30:00,74.003,74.383,73.936,74.327,2776270000.0
2008-09-11 22:00:00,74.332,74.339,74.1,74.247,2685910000.0
2008-09-11 22:30:00,74.272,74.575,74.252,74.547,2382800000.0
2008-09-11 23:00:00,74.552,74.609,74.439,74.56,1993790000.0
2008-09-11 23:30:00,74.61,74.638,74.494,74.575,1593550000.0
2008-09-12 00:00:00,74.579,74.634,74.37,74.373,2509010000.0
2008-09-12 00:30:00,74.382,74.43,74.349,74.409,1960690000.0
2008-09-12 01:00:00,74.431,74.559,74.427,74.467,2432620000.0
2008-09-12 01:30:00,74.48,74.597,74.438,74.537,2213960000.0
2008-09-12 02:00:00,74.513,74.829,74.48,74.71,2034940000.0
2008-09-12 02:30:00,74.729,74.751,74.556,74.602,2186720000.0
2008-09-12 03:00:00,74.621,74.621,74.398,74.477,1877010000.0
2008-09-12 03:30:00,74.481,74.51,74.364,74.472,1755770000.0
2008-09-12 04:00:00,74.493,74.587,74.468,74.508,2017660000.0
2008-09-12 04:30:00,74.523,74.563,74.47,74.492,637810000.0
2008-09-12 05:00:00,74.499,74.508,74.404,74.459,374500000.0
2008-09-12 05:30:00,74.479,74.491,74.385,74.42,395740000.0
2008-09-12 06:00:00,74.414,74.503,74.409,74.467,384950000.0
2008-09-12 06:30:00,74.502,74.543,74.47,74.519,356640000.0
2008-09-12 07:00:00,74.536,74.561,74.485,74.521,419280000.0
2008-09-12 07:30:00,74.555,74.694,74.508,74.67,435870000.0
2008-09-12 08:00:00,74.694,74.797,74.648,74.774,417810000.0
2008-09-12 08:30:00,74.77,74.925,74.742,74.885,448710000.0
2008-09-12 09:00:00,74.884,75.004,74.778,74.876,437110000.0
2008-09-12 09:30:00,74.888,74.908,74.821,74.827,431160000.0
2008-09-12 10:00:00,74.844,74.991,74.83,74.959,438230000.0
2008-09-12 10:30:00,74.952,75.033,74.914,75.014,448770000.0
2008-09-12 11:00:00,75.006,75.006,74.826,74.832,446030000.0
2008-09-12 11:30:00,74.865,74.881,74.816,74.827,459420000.0
2008-09-12 12:00:00,74.834,74.964,74.812,74.837,433390000.0
2008-09-12 12:30:00,74.85,74.853,74.719,74.744,390680000.0
2008-09-12 13:00:00,74.75,74.782,74.595,74.646,403020000.0
2008-09-12 13:30:00,74.659,74.677,74.508,74.521,416810000.0
2008-09-12 14:00:00,74.551,74.66,74.503,74.659,445550000.0
2008-09-12 14:30:00,74.659,74.659,74.5,74.565,1239700000.0
2008-09-12 15:00:00,74.571,74.594,74.4,74.486,2509970000.0
2008-09-12 15:30:00,74.448,74.748,74.4,74.674,2936450000.0
2008-09-12 16:00:00,74.668,74.923,74.65,74.902,2607010000.0
2008-09-12 16:30:00,74.891,75.138,74.844,75.037,2729880000.0
2008-09-12 17:00:00,75.041,75.491,75.036,75.385,2348320000.0
2008-09-12 17:30:00,75.405,75.414,75.093,75.191,1806930000.0
2008-09-12 18:00:00,75.208,75.27,75.155,75.225,2028480000.0
2008-09-12 18:30:00,75.227,75.355,75.093,75.093,2429370000.0
2008-09-12 19:00:00,75.101,75.239,75.059,75.183,2143000000.0
2008-09-12 19:30:00,75.195,75.297,75.086,75.243,2382230000.0
2008-09-12 20:00:00,75.273,75.283,75.124,75.283,2246710000.0
2008-09-12 20:30:00,75.318,75.499,75.277,75.443,2498090000.0
2008-09-12 21:00:00,75.456,75.564,75.409,75.489,2779500000.0
2008-09-12 21:30:00,75.53,75.53,75.417,75.477,2568870000.0
2008-09-12 22:00:00,75.5,75.548,75.46,75.466,2501080000.0
2008-09-12 22:30:00,75.494,75.572,75.24,75.247,2251090000.0
2008-09-15 02:00:00,74.168,74.347,73.959,73.96,2172770000.0
2008-09-15 02:30:00,73.982,74.38,73.953,74.256,2411630000.0
2008-09-15 03:00:00,74.267,74.418,74.098,74.405,2045120000.0
2008-09-15 03:30:00,74.442,74.443,74.16,74.248,2500480000.0
2008-09-15 04:00:00,74.266,74.344,74.186,74.215,1746310000.0
2008-09-15 04:30:00,74.214,74.243,73.838,73.873,2058230000.0
2008-09-15 05:00:00,73.896,73.897,73.653,73.705,2403950000.0
2008-09-15 05:30:00,73.719,73.909,73.658,73.702,2665900000.0
2008-09-15 06:00:00,73.743,73.878,73.705,73.796,2687240000.0
2008-09-15 06:30:00,73.81,74.107,73.666,73.96,2787830000.0
2008-09-15 07:00:00,73.959,74.059,73.875,73.94,2515140000.0
2008-09-15 07:30:00,73.974,74.033,73.741,73.826,2249830000.0
2008-09-15 08:00:00,73.854,73.919,73.716,73.872,2385210000.0
2008-09-15 08:30:00,73.86,73.989,73.763,73.773,2132600000.0
2008-09-15 09:00:00,73.759,73.912,73.742,73.756,2425460000.0
2008-09-15 09:30:00,73.776,73.779,73.389,73.482,2021970000.0
2008-09-15 10:00:00,73.489,73.489,73.165,73.231,1799120000.0
2008-09-15 10:30:00,73.24,73.24,72.974,73.035,2331680000.0
2008-09-15 11:00:00,73.035,73.314,72.977,73.174,2709810000.0
2008-09-15 11:30:00,73.177,73.404,73.117,73.387,2571160000.0
2008-09-15 12:00:00,73.414,73.511,73.28,73.363,2976180000.0
2008-09-15 12:30:00,73.378,73.49,73.256,73.371,2512110000.0
2008-09-15 13:00:00,73.401,73.442,73.204,73.335,1244840000.0
2008-09-15 13:30:00,73.344,73.535,73.28,73.375,408090000.0
2008-09-15 14:00:00,73.386,73.686,73.358,73.578,367550000.0
2008-09-15 14:30:00,73.507,73.663,73.405,73.604,329270000.0
2008-09-15 15:00:00,73.582,73.766,73.487,73.506,363060000.0
2008-09-15 15:30:00,73.51,73.834,73.481,73.671,342770000.0
2008-09-15 16:00:00,73.657,73.877,73.657,73.869,419950000.0
2008-09-15 16:30:00,73.885,74.376,73.8,74.349,410490000.0
2008-09-15 17:00:00,74.364,74.452,74.054,74.103,417480000.0
2008-09-15 17:30:00,74.092,74.122,73.78,73.841,430610000.0
2008-09-15 18:00:00,73.865,74.188,73.84,73.955,411760000.0
2008-09-15 18:30:00,73.935,74.177,73.877,74.054,407240000.0
2008-09-15 19:00:00,74.09,74.13,73.965,73.979,362570000.0
2008-09-15 19:30:00,73.996,74.049,73.902,73.957,396800000.0
2008-09-15 20:00:00,73.969,74.059,73.905,73.928,383360000.0
2008-09-15 20:30:00,73.942,74.202,73.761,74.092,355110000.0
2008-09-15 21:00:00,74.073,74.116,73.702,73.713,337710000.0
2008-09-15 21:30:00,73.748,73.971,73.541,73.611,354780000.0
2008-09-15 22:00:00,73.612,73.642,73.385,73.564,363470000.0
2008-09-15 22:30:00,73.585,73.585,73.359,73.391,317140000.0
2008-09-15 23:00:00,73.417,73.428,73.163,73.278,616510000.0
2008-09-15 23:30:00,73.296,73.433,73.099,73.168,1916450000.0
2008-09-16 00:00:00,73.183,73.307,73.068,73.283,1797440000.0
2008-09-16 00:30:00,73.313,73.317,73.096,73.113,1914730000.0
2008-09-16 01:00:00,73.139,73.149,73.002,73.081,2212810000.0
2008-09-16 01:30:00,73.124,73.248,72.988,73.024,1991710000.0
2008-09-16 02:00:00,73.062,73.161,72.949,72.949,2072160000.0
2008-09-16 02:30:00,72.987,73.0,72.829,72.908,2329180000.0
2008-09-16 03:00:00,72.944,73.021,72.803,72.858,1979910000.0
2008-09-16 03:30:00,72.849,72.951,72.802,72.827,2466410000.0
2008-09-16 04:00:00,72.846,72.879,72.706,72.862,1666820000.0
2008-09-16 04:30:00,72.884,72.989,72.858,72.973,2011650000.0
2008-09-16 05:00:00,72.968,72.973,72.806,72.825,2282540000.0
2008-09-16 05:30:00,72.847,72.877,72.597,72.635,2666490000.0
2008-09-16 06:00:00,72.623,72.734,72.577,72.669,2982770000.0
2008-09-16 06:30:00,72.674,72.77,72.641,72.722,3033080000.0
2008-09-16 07:00:00,72.751,72.753,72.627,72.714,2835840000.0
2008-09-16 07:30:00,72.746,72.773,72.627,72.727,1521660000.0
2008-09-16 08:00:00,72.754,72.827,72.631,72.689,1616310000.0
2008-09-16 08:30:00,72.671,72.745,72.39,72.501,1262270000.0
2008-09-16 09:00:00,72.523,72.562,72.16,72.16,1422590000.0
2008-09-16 09:30:00,72.18,72.466,72.169,72.246,1281140000.0
2008-09-16 10:00:00,72.253,72.463,72.231,72.463,1113740000.0
2008-09-16 10:30:00,72.483,72.576,72.415,72.495,1575270000.0
2008-09-16 11:00:00,72.508,72.969,72.468,72.916,1825630000.0
2008-09-16 11:30:00,72.941,73.128,72.912,73.014,1869960000.0
2008-09-16 12:00:00,73.032,73.037,72.731,72.78,1653640000.0
2008-09-16 12:30:00,72.751,72.786,72.563,72.64,1207800000.0
2008-09-16 13:00:00,72.652,72.664,72.475,72.525,641490000.0
2008-09-16 13:30:00,72.524,72.697,72.443,72.636,451920000.0
2008-09-16 14:00:00,72.639,72.686,72.418,72.672,399050000.0
2008-09-16 14:30:00,72.522,72.656,72.089,72.095,385070000.0
2008-09-16 15:00:00,72.134,72.234,71.982,72.072,438750000.0
2008-09-16 15:30:00,72.094,72.306,72.015,72.122,473680000.0
2008-09-16 16:00:00,72.144,72.471,72.116,72.443,430760000.0
2008-09-16 16:30:00,72.444,72.974,72.352,72.889,434860000.0
2008-09-16 17:00:00,72.892,72.968,72.681,72.708,389460000.0
2008-09-16 17:30:00,72.713,73.101,72.696,73.097,450550000.0
2008-09-16 18:00:00,73.114,73.223,73.026,73.08,404710000.0
2008-09-16 18:30:00,73.102,73.136,73.03,73.115,400190000.0
2008-09-16 19:00:00,73.154,73.35,73.098,73.259,371170000.0
2008-09-16 19:30:00,73.279,73.351,73.055,73.161,396010000.0
2008-09-16 20:00:00,73.168,73.172,72.637,73.027,407300000.0
2008-09-16 20:30:00,73.072,73.661,72.82,73.576,410570000.0
2008-09-16 21:00:00,73.579,73.754,73.476,73.505,350640000.0
2008-09-16 21:30:00,73.501,73.825,73.47,73.744,390510000.0
2008-09-16 22:00:00,73.756,74.045,73.73,73.97,340150000.0
2008-09-16 22:30:00,73.978,73.978,73.374,73.473,339990000.0
2008-09-16 23:00:00,73.493,73.691,73.339,73.589,392230000.0
2008-09-16 23:30:00,73.6,73.607,73.116,73.386,964510000.0
2008-09-17 00:00:00,73.387,73.397,73.21,73.243,1851680000.0
2008-09-17 00:30:00,73.259,73.411,73.079,73.389,1739090000.0
2008-09-17 01:00:00,73.378,73.884,73.354,73.798,2485870000.0
2008-09-17 01:30:00,73.818,74.099,73.79,74.007,1913650000.0
2008-09-17 02:00:00,74.031,74.561,74.003,74.411,1792210000.0
2008-09-17 02:30:00,74.463,74.463,74.025,74.127,1939140000.0
2008-09-17 03:00:00,74.171,74.171,74.003,74.167,1816600000.0
2008-09-17 03:30:00,74.185,74.359,74.164,74.299,1884920000.0
2008-09-17 04:00:00,74.325,74.381,74.135,74.142,1734640000.0
2008-09-17 04:30:00,74.183,74.183,74.029,74.066,2007320000.0
2008-09-17 05:00:00,74.094,74.094,73.628,73.695,1095460000.0
2008-09-17 05:30:00,73.718,73.84,73.697,73.744,421720000.0
2008-09-17 06:00:00,73.768,73.822,73.703,73.746,385520000.0
2008-09-17 06:30:00,73.752,73.933,73.675,73.928,437440000.0
2008-09-17 07:00:00,73.925,73.925,73.731,73.752,441350000.0
2008-09-17 07:30:00,73.766,74.027,73.757,73.876,489580000.0
2008-09-17 08:00:00,73.911,73.998,73.733,73.846,455000000.0
2008-09-17 08:30:00,73.878,73.917,73.665,73.776,456990000.0
2008-09-17 09:00:00,73.807,73.807,73.638,73.667,500480000.0
2008-09-17 09:30:00,73.69,73.69,73.221,73.263,451740000.0
2008-09-17 10:00:00,73.247,73.528,73.241,73.469,479260000.0
2008-09-17 10:30:00,73.48,73.6,73.399,73.461,502030000.0
2008-09-17 11:00:00,73.465,73.565,73.353,73.561,457800000.0
2008-09-17 11:30:00,73.533,73.594,73.444,73.539,467310000.0
2008-09-17 12:00:00,73.551,73.639,73.449,73.571,443700000.0
2008-09-17 12:30:00,73.546,73.71,73.492,73.7,443880000.0
2008-09-17 13:00:00,73.73,73.779,73.64,73.642,465940000.0
2008-09-17 13:30:00,73.646,73.681,73.504,73.633,469850000.0
2008-09-17 14:00:00,73.65,73.65,73.139,73.139,435540000.0
2008-09-17 14:30:00,73.193,73.441,73.16,73.228,675840000.0
2008-09-17 15:00:00,73.244,73.28,73.014,73.094,815240000.0
2008-09-17 15:30:00,73.088,73.353,72.972,73.247,1392390000.0
2008-09-17 16:00:00,73.233,73.359,72.896,72.991,867440000.0
2008-09-17 16:30:00,73.008,73.042,72.827,73.035,978160000.0
2008-09-17 17:00:00,73.055,73.055,72.692,72.819,1020120000.0
2008-09-17 17:30:00,72.836,72.991,72.716,72.953,795450000.0
2008-09-17 18:00:00,72.963,72.996,72.768,72.809,767420000.0
2008-09-17 18:30:00,72.808,73.058,72.797,72.876,1091680000.0
2008-09-17 19:00:00,72.901,73.194,72.864,73.148,1027870000.0
2008-09-17 19:30:00,73.153,73.371,73.059,73.286,1126260000.0
2008-09-17 20:00:00,73.289,73.327,73.072,73.308,1115520000.0
2008-09-17 20:30:00,73.293,73.709,73.219,73.685,2859310000.0
2008-09-17 21:00:00,73.707,73.707,73.404,73.583,2585560000.0
2008-09-17 21:30:00,73.573,73.607,73.305,73.333,2713140000.0
2008-09-17 22:00:00,73.354,73.391,73.111,73.127,2693340000.0
2008-09-17 22:30:00,73.169,73.252,73.063,73.173,2383300000.0
2008-09-17 23:00:00,73.187,73.187,72.835,72.835,1910070000.0
2008-09-17 23:30:00,72.843,73.043,72.817,72.998,1316370000.0
2008-09-18 00:00:00,72.994,73.068,72.906,72.942,1944930000.0
2008-09-18 00:30:00,72.964,72.98,72.9,72.931,1944900000.0
2008-09-18 01:00:00,72.94,73.044,72.809,72.816,2312130000.0
2008-09-18 01:30:00,72.838,73.013,72.792,72.845,2082360000.0
2008-09-18 02:00:00,72.86,73.038,72.769,73.027,1796740000.0
2008-09-18 02:30:00,73.062,73.282,73.033,73.145,1974100000.0
2008-09-18 03:00:00,73.175,73.175,72.9,72.96,1805060000.0
2008-09-18 03:30:00,72.991,73.043,72.925,72.925,1886900000.0
2008-09-18 04:00:00,72.962,72.962,72.547,72.623,1743160000.0
2008-09-18 04:30:00,72.643,72.809,72.601,72.783,2037840000.0
2008-09-18 05:00:00,72.813,72.848,72.717,72.821,1085840000.0
2008-09-18 05:30:00,72.858,72.925,72.779,72.779,387560000.0
2008-09-18 06:00:00,72.818,72.85,72.728,72.753,357170000.0
2008-09-18 06:30:00,72.748,72.864,72.697,72.763,407400000.0
2008-09-18 07:00:00,72.798,72.875,72.738,72.823,428250000.0
2008-09-18 07:30:00,72.823,72.95,72.773,72.897,483890000.0
2008-09-18 08:00:00,72.916,73.019,72.767,72.81,465710000.0
2008-09-18 08:30:00,72.84,72.985,72.79,72.849,458760000.0
2008-09-18 09:00:00,72.891,73.434,72.876,73.324,492940000.0
2008-09-18 09:30:00,73.304,73.569,73.287,73.448,439610000.0
2008-09-18 10:00:00,73.414,73.499,73.15,73.185,497060000.0
2008-09-18 10:30:00,73.207,73.326,73.014,73.079,496470000.0
2008-09-18 11:00:00,73.073,73.108,72.874,72.993,478910000.0
2008-09-18 11:30:00,73.008,73.106,72.916,72.992,465610000.0
2008-09-18 12:00:00,73.031,73.098,72.854,73.061,459450000.0
2008-09-18 12:30:00,73.067,73.192,72.952,73.119,429700000.0
2008-09-18 13:00:00,73.133,73.239,73.114,73.153,441010000.0
2008-09-18 13:30:00,73.198,73.41,73.159,73.324,462120000.0
2008-09-18 14:00:00,73.331,73.36,73.151,73.192,454710000.0
2008-09-18 14:30:00,73.203,73.389,73.182,73.292,687860000.0
2008-09-18 15:00:00,73.325,73.325,73.126,73.238,846990000.0
2008-09-18 15:30:00,73.271,73.494,73.24,73.435,1418470000.0
2008-09-18 16:00:00,73.491,73.518,73.29,73.372,871550000.0
2008-09-18 16:30:00,73.375,73.409,73.039,73.094,1017540000.0
2008-09-18 17:00:00,73.137,73.179,72.997,73.064,1004750000.0
2008-09-18 17:30:00,73.076,73.193,73.005,73.141,775990000.0
2008-09-18 18:00:00,73.11,73.155,72.926,72.977,780520000.0
2008-09-18 18:30:00,72.982,72.982,72.518,72.518,1069590000.0
2008-09-18 19:00:00,72.531,72.966,72.528,72.853,1058010000.0
2008-09-18 19:30:00,72.838,73.076,72.833,72.986,1116620000.0
2008-09-18 20:00:00,73.009,73.029,72.803,72.919,1148050000.0
2008-09-18 20:30:00,72.956,73.236,72.903,73.198,2880840000.0
2008-09-18 21:00:00,73.212,73.688,73.176,73.643,2607270000.0
2008-09-18 21:30:00,73.664,73.831,73.618,73.735,2715860000.0
2008-09-18 22:00:00,73.762,73.762,73.432,73.519,2699570000.0
2008-09-18 22:30:00,73.548,73.606,73.447,73.549,2232840000.0
2008-09-18 23:00:00,73.626,73.762,73.607,73.718,1898270000.0
2008-09-18 23:30:00,73.735,73.852,73.636,73.696,1475480000.0
2008-09-19 00:00:00,73.661,73.715,73.556,73.621,1993160000.0
2008-09-19 00:30:00,73.676,73.812,73.607,73.607,1912960000.0
2008-09-19 01:00:00,73.652,73.8,73.612,73.722,2050270000.0
2008-09-19 01:30:00,73.746,74.074,73.714,74.038,2124870000.0
2008-09-19 02:00:00,73.99,74.246,73.974,74.222,1783420000.0
2008-09-19 02:30:00,74.262,74.28,73.972,74.097,2071970000.0
2008-09-19 03:00:00,74.134,74.24,74.078,74.16,1893210000.0
2008-09-19 03:30:00,74.157,74.342,74.074,74.333,1979180000.0
2008-09-19 04:00:00,74.347,74.484,74.319,74.356,1820760000.0
2008-09-19 04:30:00,74.362,74.512,74.257,74.287,2130100000.0
2008-09-19 05:00:00,74.294,74.347,74.213,74.318,1127700000.0
2008-09-19 05:30:00,74.338,74.54,74.303,74.509,424360000.0
2008-09-19 06:00:00,74.53,74.53,74.349,74.418,434710000.0
2008-09-19 06:30:00,74.416,74.504,74.386,74.472,412900000.0
2008-09-19 07:00:00,74.47,74.589,74.453,74.502,437920000.0
2008-09-19 07:30:00,74.532,74.532,74.285,74.322,466770000.0
2008-09-19 08:00:00,74.323,74.499,74.253,74.499,441790000.0
2008-09-19 08:30:00,74.479,74.636,74.455,74.613,431830000.0
2008-09-19 09:00:00,74.648,74.929,74.592,74.9,505060000.0
2008-09-19 09:30:00,74.933,74.933,74.619,74.693,458470000.0
2008-09-19 10:00:00,74.732,74.96,74.72,74.91,479340000.0
2008-09-19 10:30:00,74.907,74.911,74.733,74.835,491110000.0
2008-09-19 11:00:00,74.8,74.835,74.69,74.726,461700000.0
2008-09-19 11:30:00,74.741,74.78,74.617,74.619,428950000.0
2008-09-19 12:00:00,74.66,74.8,74.593,74.642,453970000.0
2008-09-19 12:30:00,74.663,74.849,74.604,74.818,445290000.0
2008-09-19 13:00:00,74.831,74.86,74.619,74.76,416990000.0
2008-09-19 13:30:00,74.768,75.093,74.754,74.872,462240000.0
2008-09-19 14:00:00,74.905,75.0,74.805,74.904,426650000.0
2008-09-19 14:30:00,74.927,75.287,74.866,75.269,664440000.0
2008-09-19 15:00:00,75.262,75.323,75.115,75.323,786990000.0
2008-09-19 15:30:00,75.356,75.546,75.174,75.42,1334400000.0
2008-09-19 16:00:00,75.398,75.41,74.83,74.92,861190000.0
2008-09-19 16:30:00,75.057,75.057,74.6,74.635,973730000.0
2008-09-19 17:00:00,74.683,74.927,74.624,74.752,981000000.0
2008-09-19 17:30:00,74.77,75.111,74.702,75.101,761750000.0
2008-09-19 18:00:00,75.108,75.147,74.85,75.138,782950000.0
2008-09-19 18:30:00,75.121,75.139,74.938,74.938,1071110000.0
2008-09-19 19:00:00,74.975,75.085,74.937,75.073,1000170000.0
2008-09-19 19:30:00,75.072,75.138,74.984,75.072,1103740000.0
2008-09-19 20:00:00,75.1,75.1,74.927,75.043,1093530000.0
2008-09-19 20:30:00,75.077,75.113,74.948,74.971,2790430000.0
2008-09-19 21:00:00,74.96,74.99,74.852,74.915,2536600000.0
2008-09-19 21:30:00,74.954,75.235,74.937,75.18,2653690000.0
2008-09-19 22:00:00,75.21,75.23,75.06,75.195,2553330000.0
2008-09-19 22:30:00,75.218,75.264,75.123,75.176,2328190000.0
2008-09-22 02:00:00,74.803,74.99,74.748,74.889,2122850000.0
2008-09-22 02:30:00,74.891,75.1,74.879,75.014,2380820000.0
2008-09-22 03:00:00,75.028,75.043,74.578,74.701,2086610000.0
2008-09-22 03:30:00,74.723,74.921,74.71,74.912,2449740000.0
2008-09-22 04:00:00,74.922,74.95,74.741,74.794,1682870000.0
2008-09-22 04:30:00,74.814,74.973,74.784,74.956,2057720000.0
2008-09-22 05:00:00,74.944,75.046,74.869,74.945,2391310000.0
2008-09-22 05:30:00,74.962,74.988,74.894,74.932,2666130000.0
2008-09-22 06:00:00,74.915,75.057,74.872,74.986,2694670000.0
2008-09-22 06:30:00,74.989,75.132,74.96,75.017,2654490000.0
2008-09-22 07:00:00,75.033,75.056,74.959,74.985,2886960000.0
2008-09-22 07:30:00,74.969,75.06,74.952,75.017,1116030000.0
2008-09-22 08:00:00,75.005,75.024,74.881,74.903,1115090000.0
2008-09-22 08:30:00,74.909,74.931,74.758,74.89,1043340000.0
2008-09-22 09:00:00,74.866,74.884,74.731,74.746,1067100000.0
2008-09-22 09:30:00,74.782,74.947,74.737,74.854,778840000.0
2008-09-22 10:00:00,74.903,74.967,74.752,74.806,769160000.0
2008-09-22 10:30:00,74.797,75.021,74.767,74.998,1010350000.0
2008-09-22 11:00:00,75.009,75.089,74.912,75.063,980220000.0
2008-09-22 11:30:00,75.066,75.096,74.78,74.786,828590000.0
2008-09-22 12:00:00,74.762,74.876,74.683,74.836,1379430000.0
2008-09-22 12:30:00,74.834,74.98,74.8,74.927,812420000.0
2008-09-22 13:00:00,74.915,75.086,74.888,75.083,668350000.0
2008-09-22 13:30:00,75.082,75.104,74.95,74.972,425910000.0
2008-09-22 14:00:00,74.979,75.208,74.926,75.191,429630000.0
2008-09-22 14:30:00,75.219,75.423,75.198,75.275,427090000.0
2008-09-22 15:00:00,75.278,75.438,75.221,75.249,418940000.0
2008-09-22 15:30:00,75.271,75.287,74.99,75.178,434280000.0
2008-09-22 16:00:00,75.178,75.264,75.073,75.162,415970000.0
2008-09-22 16:30:00,75.169,75.538,75.157,75.488,438980000.0
2008-09-22 17:00:00,75.472,75.491,75.182,75.236,489970000.0
2008-09-22 17:30:00,75.222,75.248,75.033,75.208,485790000.0
2008-09-22 18:00:00,75.214,75.321,75.176,75.203,428260000.0
2008-09-22 18:30:00,75.221,75.307,75.169,75.264,496980000.0
2008-09-22 19:00:00,75.251,75.251,75.026,75.04,435420000.0
2008-09-22 19:30:00,75.028,75.142,74.901,75.084,465800000.0
2008-09-22 20:00:00,75.095,75.11,74.846,74.902,478240000.0
2008-09-22 20:30:00,74.928,74.973,74.715,74.789,420060000.0
2008-09-22 21:00:00,74.809,74.871,74.69,74.724,406280000.0
2008-09-22 21:30:00,74.736,74.788,74.686,74.696,381520000.0
2008-09-22 22:00:00,74.71,74.838,74.617,74.837,374990000.0
2008-09-22 22:30:00,74.854,74.91,74.782,74.871,1038010000.0
2008-09-22 23:00:00,74.87,74.904,74.783,74.819,1926220000.0
2008-09-22 23:30:00,74.848,74.915,74.76,74.766,1668300000.0
2008-09-23 00:00:00,74.771,74.818,74.717,74.762,1815130000.0
2008-09-23 00:30:00,74.748,74.964,74.732,74.937,1778500000.0
2008-09-23 01:00:00,74.963,74.99,74.8,74.892,1881770000.0
2008-09-23 01:30:00,74.925,74.977,74.752,74.804,1782640000.0
2008-09-23 02:00:00,74.838,74.874,74.75,74.763,2080070000.0
2008-09-23 02:30:00,74.775,74.838,74.685,74.817,2134670000.0
2008-09-23 03:00:00,74.842,74.878,74.746,74.767,1911820000.0
2008-09-23 03:30:00,74.78,74.924,74.73,74.867,2357410000.0
2008-09-23 04:00:00,74.883,74.883,74.742,74.765,1830420000.0
2008-09-23 04:30:00,74.777,74.777,74.685,74.729,1922130000.0
2008-09-23 05:00:00,74.736,74.736,74.573,74.573,1628670000.0
2008-09-23 05:30:00,74.603,74.633,74.538,74.588,360740000.0
2008-09-23 06:00:00,74.614,74.68,74.585,74.673,372760000.0
2008-09-23 06:30:00,74.691,74.73,74.632,74.669,397090000.0
2008-09-23 07:00:00,74.673,74.686,74.568,74.639,411880000.0
2008-09-23 07:30:00,74.659,74.741,74.632,74.694,440170000.0
2008-09-23 08:00:00,74.709,74.799,74.63,74.693,436950000.0
2008-09-23 08:30:00,74.714,74.822,74.579,74.679,412700000.0
2008-09-23 09:00:00,74.658,74.817,74.59,74.732,421780000.0
2008-09-23 09:30:00,74.755,74.891,74.661,74.853,388550000.0
2008-09-23 10:00:00,74.865,74.865,74.733,74.81,401490000.0
2008-09-23 10:30:00,74.818,74.864,74.681,74.682,397180000.0
2008-09-23 11:00:00,74.69,74.781,74.527,74.54,426260000.0
2008-09-23 11:30:00,74.552,74.594,74.49,74.573,463150000.0
2008-09-23 12:00:00,74.577,74.655,74.441,74.617,427350000.0
2008-09-23 12:30:00,74.607,74.643,74.465,74.527,378220000.0
2008-09-23 13:00:00,74.544,74.78,74.518,74.684,447280000.0
2008-09-23 13:30:00,74.706,74.706,74.571,74.67,400770000.0
2008-09-23 14:00:00,74.674,74.75,74.545,74.654,428910000.0
2008-09-23 14:30:00,74.673,74.721,74.598,74.617,794980000.0
2008-09-23 15:00:00,74.65,74.723,74.532,74.597,1314870000.0
2008-09-23 15:30:00,74.621,74.783,74.514,74.736,1945110000.0
2008-09-23 16:00:00,74.75,74.917,74.714,74.826,1896500000.0
2008-09-23 16:30:00,74.87,74.875,74.631,74.811,1385620000.0
2008-09-23 17:00:00,74.827,74.898,74.718,74.882,1411640000.0
2008-09-23 17:30:00,74.89,74.91,74.692,74.692,1237000000.0
2008-09-23 18:00:00,74.685,74.831,74.671,74.696,1021660000.0
2008-09-23 18:30:00,74.717,74.747,74.621,74.737,1206780000.0
2008-09-23 19:00:00,74.753,74.753,74.582,74.611,1334270000.0
2008-09-23 19:30:00,74.595,74.618,74.504,74.554,1107440000.0
2008-09-23 20:00:00,74.576,74.583,74.37,74.456,1336590000.0
2008-09-23 20:30:00,74.486,74.53,74.353,74.429,2697820000.0
2008-09-23 21:00:00,74.443,74.574,74.4,74.44,2706230000.0
2008-09-23 21:30:00,74.473,74.483,74.39,74.403,2896250000.0
2008-09-23 22:00:00,74.412,74.424,74.246,74.274,2484590000.0
2008-09-23 22:30:00,74.291,74.503,74.254,74.439,2294600000.0
2008-09-23 23:00:00,74.463,74.463,74.342,74.416,1641210000.0
2008-09-23 23:30:00,74.442,74.583,74.392,74.556,1560660000.0
2008-09-24 00:00:00,74.58,74.633,74.478,74.504,2424810000.0
2008-09-24 00:30:00,74.536,74.576,74.489,74.531,1537150000.0
2008-09-24 01:00:00,74.542,74.603,74.429,74.497,2075470000.0
2008-09-24 01:30:00,74.534,74.633,74.476,74.53,1989170000.0
2008-09-24 02:00:00,74.504,74.555,74.426,74.476,2186040000.0
2008-09-24 02:30:00,74.498,74.555,74.395,74.428,2111110000.0
2008-09-24 03:00:00,74.456,74.535,74.409,74.457,1965540000.0
2008-09-24 03:30:00,74.507,74.624,74.398,74.542,2316960000.0
2008-09-24 04:00:00,74.57,74.631,74.496,74.61,1843950000.0
2008-09-24 04:30:00,74.614,74.71,74.564,74.661,2017010000.0
2008-09-24 05:00:00,74.686,74.722,74.564,74.597,1738670000.0
2008-09-24 05:30:00,74.595,74.654,74.571,74.623,415600000.0
2008-09-24 06:00:00,74.635,74.681,74.578,74.643,367200000.0
2008-09-24 06:30:00,74.649,74.762,74.624,74.708,402120000.0
2008-09-24 07:00:00,74.718,74.754,74.646,74.704,413550000.0
2008-09-24 07:30:00,74.712,74.873,74.699,74.849,482970000.0
2008-09-24 08:00:00,74.868,74.887,74.666,74.71,451770000.0
2008-09-24 08:30:00,74.719,74.955,74.672,74.941,396910000.0
2008-09-24 09:00:00,74.944,75.019,74.878,74.935,427450000.0
2008-09-24 09:30:00,74.958,74.976,74.712,74.72,396660000.0
2008-09-24 10:00:00,74.76,74.847,74.59,74.59,460630000.0
2008-09-24 10:30:00,74.608,74.754,74.583,74.667,414160000.0
2008-09-24 11:00:00,74.688,74.699,74.532,74.532,442320000.0
2008-09-24 11:30:00,74.54,74.623,74.533,74.592,493740000.0
2008-09-24 12:00:00,74.576,74.707,74.557,74.576,426570000.0
2008-09-24 12:30:00,74.585,74.628,74.526,74.561,378810000.0
2008-09-24 13:00:00,74.582,74.633,74.503,74.526,435020000.0
2008-09-24 13:30:00,74.533,74.547,74.344,74.44,419270000.0
2008-09-24 14:00:00,74.453,74.492,74.333,74.481,419120000.0
2008-09-24 14:30:00,74.503,74.544,74.361,74.392,775080000.0
2008-09-24 15:00:00,74.421,74.434,74.271,74.293,1338390000.0
2008-09-24 15:30:00,74.304,74.339,74.153,74.173,1937500000.0
2008-09-24 16:00:00,74.195,74.322,74.127,74.321,1936290000.0
2008-09-24 16:30:00,74.338,74.542,74.264,74.454,1399280000.0
2008-09-24 17:00:00,74.441,74.488,74.358,74.433,1400240000.0
2008-09-24 17:30:00,74.449,74.521,74.382,74.449,1245430000.0
2008-09-24 18:00:00,74.461,74.582,74.425,74.517,1039230000.0
2008-09-24 18:30:00,74.532,74.532,74.366,74.44,1220510000.0
2008-09-24 19:00:00,74.447,74.554,74.371,74.5,1331380000.0
2008-09-24 19:30:00,74.529,74.551,74.282,74.341,1203410000.0
2008-09-24 20:00:00,74.38,74.47,74.34,74.47,1406440000.0
2008-09-24 20:30:00,74.488,74.498,74.333,74.349,2757420000.0
2008-09-24 21:00:00,74.341,74.468,74.329,74.457,2689580000.0
2008-09-24 21:30:00,74.474,74.503,74.359,74.462,2794610000.0
2008-09-24 22:00:00,74.489,74.584,74.437,74.564,2404150000.0
2008-09-24 22:30:00,74.597,74.615,74.446,74.499,2172720000.0
2008-09-24 23:00:00,74.514,74.636,74.498,74.595,1653280000.0
2008-09-24 23:30:00,74.623,74.651,74.514,74.532,1309500000.0
2008-09-25 00:00:00,74.554,74.621,74.527,74.557,1807080000.0
2008-09-25 00:30:00,74.584,74.589,74.501,74.53,1534800000.0
2008-09-25 01:00:00,74.551,74.551,74.461,74.472,1987870000.0
2008-09-25 01:30:00,74.496,74.529,74.449,74.481,1861880000.0
2008-09-25 02:00:00,74.534,74.627,74.499,74.562,2148870000.0
2008-09-25 02:30:00,74.585,74.612,74.41,74.47,2058240000.0
2008-09-25 03:00:00,74.483,74.513,74.308,74.386,1967540000.0
2008-09-25 03:30:00,74.401,74.455,74.316,74.419,2341830000.0
2008-09-25 04:00:00,74.453,74.492,74.408,74.456,1844820000.0
2008-09-25 04:30:00,74.468,74.503,74.372,74.372,1904730000.0
2008-09-25 05:00:00,74.396,74.465,74.373,74.452,1608880000.0
2008-09-25 05:30:00,74.468,74.493,74.391,74.391,361110000.0
2008-09-25 06:00:00,74.401,74.481,74.359,74.403,439150000.0
2008-09-25 06:30:00,74.421,74.539,74.379,74.463,399550000.0
2008-09-25 07:00:00,74.476,74.495,74.417,74.451,412780000.0
2008-09-25 07:30:00,74.463,74.463,74.379,74.455,491360000.0
2008-09-25 08:00:00,74.48,74.48,74.321,74.426,481390000.0
2008-09-25 08:30:00,74.444,74.484,74.319,74.381,429770000.0
2008-09-25 09:00:00,74.401,74.401,74.173,74.262,428220000.0
2008-09-25 09:30:00,74.274,74.399,74.256,74.267,415310000.0
2008-09-25 10:00:00,74.264,74.415,74.258,74.376,419290000.0
2008-09-25 10:30:00,74.382,74.436,74.351,74.399,415710000.0
2008-09-25 11:00:00,74.406,74.529,74.356,74.512,440430000.0
2008-09-25 11:30:00,74.552,74.553,74.427,74.428,444650000.0
2008-09-25 12:00:00,74.443,74.491,74.387,74.462,436820000.0
2008-09-25 12:30:00,74.478,74.483,74.351,74.426,417530000.0
2008-09-25 13:00:00,74.441,74.502,74.381,74.424,433180000.0
2008-09-25 13:30:00,74.451,74.47,74.388,74.452,406860000.0
2008-09-25 14:00:00,74.455,74.609,74.452,74.569,433700000.0
2008-09-25 14:30:00,74.499,74.511,74.308,74.459,806460000.0
2008-09-25 15:00:00,74.47,74.498,74.396,74.409,1343060000.0
2008-09-25 15:30:00,74.413,74.636,74.365,74.621,1987630000.0
2008-09-25 16:00:00,74.643,74.882,74.543,74.745,1905740000.0
2008-09-25 16:30:00,74.748,74.771,74.634,74.771,1378070000.0
2008-09-25 17:00:00,74.779,74.826,74.685,74.795,1431120000.0
2008-09-25 17:30:00,74.806,74.913,74.749,74.749,1274650000.0
2008-09-25 18:00:00,74.773,74.861,74.698,74.791,1039980000.0
2008-09-25 18:30:00,74.807,74.96,74.775,74.96,1242690000.0
2008-09-25 19:00:00,74.983,75.063,74.849,74.969,1311730000.0
2008-09-25 19:30:00,75.003,75.127,74.967,75.027,1196060000.0
2008-09-25 20:00:00,75.04,75.04,74.807,74.946,1364480000.0
2008-09-25 20:30:00,74.958,74.977,74.674,74.737,2756050000.0
2008-09-25 21:00:00,74.754,74.776,74.651,74.667,2687550000.0
2008-09-25 21:30:00,74.696,74.763,74.631,74.683,2748030000.0
2008-09-25 22:00:00,74.707,74.757,74.667,74.718,2309940000.0
2008-09-25 22:30:00,74.735,74.902,74.713,74.835,2220890000.0
2008-09-25 23:00:00,74.859,74.859,74.695,74.706,1785210000.0
2008-09-25 23:30:00,74.713,74.79,74.692,74.766,1348660000.0
2008-09-26 00:00:00,74.784,74.825,74.61,74.671,2348100000.0
2008-09-26 00:30:00,74.684,74.757,74.653,74.7,1783200000.0
2008-09-26 01:00:00,74.723,74.795,74.697,74.741,2145580000.0
2008-09-26 01:30:00,74.751,74.751,74.511,74.514,2000140000.0
2008-09-26 02:00:00,74.511,74.589,74.511,74.54,2150710000.0
2008-09-26 02:30:00,74.555,74.581,74.388,74.471,2193040000.0
2008-09-26 03:00:00,74.494,74.503,74.416,74.451,2021230000.0
2008-09-26 03:30:00,74.469,74.484,74.394,74.414,2304530000.0
2008-09-26 04:00:00,74.419,74.471,74.383,74.446,1754740000.0
2008-09-26 04:30:00,74.474,74.474,74.372,74.434,1908570000.0
2008-09-26 05:00:00,74.448,74.467,74.411,74.411,1661780000.0
2008-09-26 05:30:00,74.433,74.433,74.307,74.331,417790000.0
2008-09-26 06:00:00,74.36,74.361,74.263,74.271,432840000.0
2008-09-26 06:30:00,74.284,74.289,74.19,74.257,407100000.0
2008-09-26 07:00:00,74.28,74.28,74.154,74.163,399350000.0
2008-09-26 07:30:00,74.177,74.177,74.085,74.148,472620000.0
2008-09-26 08:00:00,74.147,74.179,74.072,74.142,453390000.0
2008-09-26 08:30:00,74.156,74.257,74.113,74.131,420720000.0
2008-09-26 09:00:00,74.171,74.171,73.836,73.953,427570000.0
2008-09-26 09:30:00,73.976,73.976,73.752,73.764,423570000.0
2008-09-26 10:00:00,73.807,73.829,73.656,73.769,432860000.0
2008-09-26 10:30:00,73.778,73.915,73.726,73.872,417530000.0
2008-09-26 11:00:00,73.896,73.896,73.717,73.721,445310000.0
2008-09-26 11:30:00,73.744,73.914,73.716,73.816,454430000.0
2008-09-26 12:00:00,73.834,73.879,73.76,73.768,447950000.0
2008-09-26 12:30:00,73.78,73.803,73.724,73.746,381480000.0
2008-09-26 13:00:00,73.772,73.797,73.708,73.737,412640000.0
2008-09-26 13:30:00,73.774,73.928,73.746,73.814,431850000.0
2008-09-26 14:00:00,73.825,73.948,73.726,73.753,426790000.0
2008-09-26 14:30:00,73.78,73.869,73.681,73.853,780540000.0
2008-09-26 15:00:00,73.851,74.157,73.827,74.065,1326850000.0
2008-09-26 15:30:00,74.049,74.085,73.855,74.085,1974780000.0
2008-09-26 16:00:00,74.125,74.399,74.078,74.387,1906260000.0
2008-09-26 16:30:00,74.413,74.441,74.186,74.275,1358160000.0
2008-09-26 17:00:00,74.305,74.41,74.229,74.243,1430430000.0
2008-09-26 17:30:00,74.264,74.364,74.239,74.25,1208480000.0
2008-09-26 18:00:00,74.251,74.347,74.205,74.344,1000840000.0
2008-09-26 18:30:00,74.362,74.394,74.305,74.352,1233700000.0
2008-09-26 19:00:00,74.355,74.388,74.286,74.363,1306240000.0
2008-09-26 19:30:00,74.373,74.38,74.291,74.321,1162410000.0
2008-09-26 20:00:00,74.344,74.375,74.275,74.293,1361230000.0
2008-09-26 20:30:00,74.306,74.316,74.208,74.304,2720440000.0
2008-09-26 21:00:00,74.33,74.331,74.239,74.307,2520360000.0
2008-09-26 21:30:00,74.323,74.323,74.235,74.285,2768290000.0
2008-09-26 22:00:00,74.317,74.335,74.244,74.286,2557210000.0
2008-09-26 22:30:00,74.303,74.316,74.165,74.185,2198030000.0
2008-09-29 02:00:00,74.453,74.546,74.418,74.487,2085610000.0
2008-09-29 02:30:00,74.509,74.643,74.483,74.567,2334150000.0
2008-09-29 03:00:00,74.604,74.765,74.554,74.568,2004620000.0
2008-09-29 03:30:00,74.548,74.668,74.542,74.635,2412780000.0
2008-09-29 04:00:00,74.661,74.661,74.395,74.412,1623840000.0
2008-09-29 04:30:00,74.428,74.461,74.382,74.417,1928600000.0
2008-09-29 05:00:00,74.44,74.469,74.388,74.468,2381840000.0
2008-09-29 05:30:00,74.495,74.537,74.405,74.431,2698840000.0
2008-09-29 06:00:00,74.455,74.517,74.381,74.388,2891340000.0
2008-09-29 06:30:00,74.391,74.44,74.327,74.397,2833220000.0
2008-09-29 07:00:00,74.409,74.413,74.292,74.323,2698530000.0
2008-09-29 07:30:00,74.326,74.36,74.218,74.291,1296010000.0
2008-09-29 08:00:00,74.301,74.319,74.098,74.151,1134130000.0
2008-09-29 08:30:00,74.179,74.2,74.022,74.144,1305300000.0
2008-09-29 09:00:00,74.154,74.229,74.067,74.139,1197710000.0
2008-09-29 09:30:00,74.169,74.204,73.91,73.939,1016470000.0
2008-09-29 10:00:00,73.948,74.036,73.887,74.017,1223720000.0
2008-09-29 10:30:00,74.018,74.093,73.927,73.976,1403180000.0
2008-09-29 11:00:00,73.997,74.126,73.995,74.072,1373180000.0
2008-09-29 11:30:00,74.067,74.119,73.982,74.052,1860050000.0
2008-09-29 12:00:00,74.08,74.131,74.019,74.048,1939720000.0
2008-09-29 12:30:00,74.057,74.078,73.923,73.998,1300690000.0
2008-09-29 13:00:00,74.018,74.074,73.927,73.98,756910000.0
2008-09-29 13:30:00,73.997,74.107,73.972,73.984,382140000.0
2008-09-29 14:00:00,73.983,74.084,73.833,73.907,363910000.0
2008-09-29 14:30:00,73.943,73.966,73.71,73.738,387820000.0
2008-09-29 15:00:00,73.778,73.79,73.631,73.697,349250000.0
2008-09-29 15:30:00,73.763,73.77,73.54,73.586,396030000.0
2008-09-29 16:00:00,73.656,73.73,73.15,73.393,434610000.0
2008-09-29 16:30:00,73.416,73.445,73.203,73.288,389580000.0
2008-09-29 17:00:00,73.273,73.408,73.232,73.401,366310000.0
2008-09-29 17:30:00,73.414,73.549,73.351,73.511,390190000.0
2008-09-29 18:00:00,73.48,73.572,73.295,73.356,357840000.0
2008-09-29 18:30:00,73.353,73.587,73.313,73.581,369960000.0
2008-09-29 19:00:00,73.616,73.692,73.566,73.679,376640000.0
2008-09-29 19:30:00,73.712,73.712,72.895,73.31,437430000.0
2008-09-29 20:00:00,73.31,73.46,73.009,73.096,468300000.0
2008-09-29 20:30:00,73.139,73.256,72.983,73.02,389630000.0
2008-09-29 21:00:00,73.049,73.136,72.791,72.795,369890000.0
2008-09-29 21:30:00,72.801,72.857,72.69,72.762,383770000.0
2008-09-29 22:00:00,72.77,72.857,72.639,72.848,397410000.0
2008-09-29 22:30:00,72.863,72.908,72.715,72.715,1587570000.0
2008-09-29 23:00:00,72.748,72.832,72.612,72.682,1881080000.0
2008-09-29 23:30:00,72.71,72.755,72.621,72.634,1807190000.0
2008-09-30 00:00:00,72.669,72.689,72.37,72.375,2398330000.0
2008-09-30 00:30:00,72.406,72.476,72.195,72.378,2028110000.0
2008-09-30 01:00:00,72.412,72.462,72.299,72.411,2195650000.0
2008-09-30 01:30:00,72.448,72.73,72.411,72.718,2215280000.0
2008-09-30 02:00:00,72.778,72.834,72.595,72.705,1750100000.0
2008-09-30 02:30:00,72.741,72.84,72.282,72.485,2585650000.0
2008-09-30 03:00:00,72.511,72.602,72.354,72.456,2115340000.0
2008-09-30 03:30:00,72.463,72.521,72.391,72.485,2052650000.0
2008-09-30 04:00:00,72.524,72.77,72.489,72.758,649370000.0
2008-09-30 04:30:00,72.751,72.88,72.746,72.782,413630000.0
2008-09-30 05:00:00,72.803,72.803,72.633,72.768,391330000.0
2008-09-30 05:30:00,72.787,72.813,72.681,72.791,417670000.0
2008-09-30 06:00:00,72.81,72.873,72.771,72.773,369890000.0
2008-09-30 06:30:00,72.805,72.905,72.736,72.901,421430000.0
2008-09-30 07:00:00,72.929,73.001,72.826,72.942,413210000.0
2008-09-30 07:30:00,72.955,72.97,72.809,72.832,413070000.0
2008-09-30 08:00:00,72.834,72.952,72.733,72.952,424870000.0
2008-09-30 08:30:00,72.954,73.003,72.777,73.003,429250000.0
2008-09-30 09:00:00,73.004,73.257,73.004,73.257,425760000.0
2008-09-30 09:30:00,73.279,73.38,73.237,73.333,437790000.0
2008-09-30 10:00:00,73.335,73.423,73.265,73.396,432770000.0
2008-09-30 10:30:00,73.41,73.61,73.345,73.584,416410000.0
2008-09-30 11:00:00,73.619,73.669,73.57,73.608,388260000.0
2008-09-30 11:30:00,73.619,73.718,73.551,73.682,379200000.0
2008-09-30 12:00:00,73.704,73.717,73.389,73.405,407820000.0
2008-09-30 12:30:00,73.425,73.607,73.416,73.482,486070000.0
2008-09-30 13:00:00,73.499,73.521,73.37,73.462,453520000.0
2008-09-30 13:30:00,73.476,73.586,73.436,73.502,406510000.0
2008-09-30 14:00:00,73.519,73.614,73.459,73.599,416770000.0
2008-09-30 14:30:00,73.632,73.756,73.529,73.53,1060490000.0
2008-09-30 15:00:00,73.553,73.733,73.465,73.633,2464470000.0
2008-09-30 15:30:00,73.677,73.732,73.433,73.454,2891600000.0
2008-09-30 16:00:00,73.467,73.887,73.444,73.791,2639890000.0
2008-09-30 16:30:00,73.813,74.229,73.744,74.197,2673640000.0
2008-09-30 17:00:00,74.21,74.21,73.729,73.803,2411800000.0
2008-09-30 17:30:00,73.838,73.847,73.627,73.847,1963830000.0
2008-09-30 18:00:00,73.869,73.869,73.631,73.833,1819840000.0
2008-09-30 18:30:00,73.86,73.961,73.755,73.961,2542040000.0
2008-09-30 19:00:00,74.001,74.001,73.799,73.853,2094030000.0
2008-09-30 19:30:00,73.874,74.029,73.855,73.937,2398650000.0
2008-09-30 20:00:00,73.964,73.983,73.811,73.823,2248220000.0
2008-09-30 20:30:00,73.842,73.973,73.819,73.971,2556820000.0
2008-09-30 21:00:00,73.993,74.035,73.934,74.035,2792440000.0
2008-09-30 21:30:00,74.04,74.086,73.928,73.958,2585880000.0
2008-09-30 22:00:00,73.989,74.008,73.924,73.975,2640120000.0
2008-09-30 22:30:00,74.022,74.064,73.838,73.859,2293870000.0
2008-09-30 23:00:00,73.891,73.95,73.824,73.855,1801150000.0
2008-09-30 23:30:00,73.874,73.941,73.779,73.779,1419260000.0
2008-10-01 00:00:00,73.802,73.87,73.772,73.836,2062080000.0
2008-10-01 00:30:00,73.874,73.934,73.838,73.891,1743030000.0
2008-10-01 01:00:00,73.913,73.946,73.81,73.94,2159930000.0
2008-10-01 01:30:00,73.954,73.973,73.875,73.93,1764370000.0
2008-10-01 02:00:00,73.912,74.125,73.908,74.113,1607120000.0
2008-10-01 02:30:00,74.133,74.319,74.105,74.201,2363060000.0
2008-10-01 03:00:00,74.204,74.22,74.014,74.014,1916710000.0
2008-10-01 03:30:00,74.034,74.08,73.892,73.892,1903100000.0
2008-10-01 04:00:00,73.908,73.945,73.603,73.603,597740000.0
2008-10-01 04:30:00,73.608,73.657,73.514,73.639,340560000.0
2008-10-01 05:00:00,73.666,73.773,73.627,73.734,349230000.0
2008-10-01 05:30:00,73.743,73.743,73.654,73.732,427900000.0
2008-10-01 06:00:00,73.742,73.742,73.599,73.599,403780000.0
2008-10-01 06:30:00,73.614,73.749,73.578,73.679,423070000.0
2008-10-01 07:00:00,73.677,73.711,73.608,73.651,423860000.0
2008-10-01 07:30:00,73.65,73.828,73.643,73.769,404990000.0
2008-10-01 08:00:00,73.799,73.802,73.665,73.749,394500000.0
2008-10-01 08:30:00,73.779,73.968,73.748,73.968,421340000.0
2008-10-01 09:00:00,73.973,74.055,73.85,74.022,437950000.0
2008-10-01 09:30:00,74.05,74.113,73.976,74.064,406800000.0
2008-10-01 10:00:00,74.07,74.07,73.929,73.981,453560000.0
2008-10-01 10:30:00,73.996,74.205,73.877,74.095,430920000.0
2008-10-01 11:00:00,74.143,74.172,74.048,74.063,410710000.0
2008-10-01 11:30:00,74.082,74.082,73.961,74.043,395970000.0
2008-10-01 12:00:00,74.059,74.177,74.042,74.092,407860000.0
2008-10-01 12:30:00,74.08,74.126,73.933,73.975,426350000.0
2008-10-01 13:00:00,73.957,74.102,73.936,74.034,450930000.0
2008-10-01 13:30:00,74.041,74.118,74.013,74.049,405050000.0
2008-10-01 14:00:00,74.051,74.082,73.906,73.941,406290000.0
2008-10-01 14:30:00,73.962,73.99,73.855,73.954,1092060000.0
2008-10-01 15:00:00,73.964,73.968,73.83,73.875,2513630000.0
2008-10-01 15:30:00,73.884,73.89,73.553,73.644,2903100000.0
2008-10-01 16:00:00,73.619,73.619,73.188,73.308,2715450000.0
2008-10-01 16:30:00,73.34,73.466,73.271,73.414,2717240000.0
2008-10-01 17:00:00,73.395,73.625,73.306,73.595,2468190000.0
2008-10-01 17:30:00,73.602,73.804,73.526,73.735,2024050000.0
2008-10-01 18:00:00,73.777,73.814,73.629,73.692,1870880000.0
2008-10-01 18:30:00,73.742,73.78,73.606,73.722,2629680000.0
2008-10-01 19:00:00,73.729,73.729,73.497,73.63,2126400000.0
2008-10-01 19:30:00,73.629,73.715,73.493,73.573,2446810000.0
2008-10-01 20:00:00,73.607,73.7,73.548,73.7,2318680000.0
2008-10-01 20:30:00,73.723,73.777,73.614,73.636,2614390000.0
2008-10-01 21:00:00,73.65,73.754,73.586,73.699,2808560000.0
2008-10-01 21:30:00,73.729,73.827,73.68,73.778,2646090000.0
2008-10-01 22:00:00,73.783,73.804,73.576,73.606,2645960000.0
2008-10-01 22:30:00,73.622,73.622,73.434,73.476,2427410000.0
2008-10-01 23:00:00,73.496,73.537,73.411,73.468,1996170000.0
2008-10-01 23:30:00,73.475,73.584,73.458,73.536,1481880000.0
2008-10-02 00:00:00,73.553,73.607,73.529,73.59,1521150000.0
2008-10-02 00:30:00,73.607,73.68,73.578,73.657,1479380000.0
2008-10-02 01:00:00,73.671,73.778,73.63,73.757,2300750000.0
2008-10-02 01:30:00,73.752,73.796,73.685,73.69,1906420000.0
2008-10-02 02:00:00,73.687,73.777,73.625,73.697,1625440000.0
2008-10-02 02:30:00,73.685,73.714,73.608,73.686,2402450000.0
2008-10-02 03:00:00,73.704,73.802,73.672,73.703,2008230000.0
2008-10-02 03:30:00,73.713,73.713,73.459,73.462,1960080000.0
2008-10-02 04:00:00,73.481,73.598,73.416,73.448,636720000.0
2008-10-02 04:30:00,73.444,73.547,73.424,73.443,376610000.0
2008-10-02 05:00:00,73.461,73.555,73.41,73.471,358720000.0
2008-10-02 05:30:00,73.481,73.546,73.436,73.527,401580000.0
2008-10-02 06:00:00,73.55,73.552,73.463,73.504,374900000.0
2008-10-02 06:30:00,73.532,73.532,73.406,73.469,410510000.0
2008-10-02 07:00:00,73.466,73.506,73.437,73.489,384940000.0
2008-10-02 07:30:00,73.493,73.572,73.438,73.489,418120000.0
2008-10-02 08:00:00,73.522,73.523,73.322,73.358,415350000.0
2008-10-02 08:30:00,73.36,73.422,73.242,73.295,415520000.0
2008-10-02 09:00:00,73.279,73.344,72.95,72.972,425040000.0
2008-10-02 09:30:00,72.956,73.078,72.926,72.987,422300000.0
2008-10-02 10:00:00,73.026,73.064,72.931,73.013,417940000.0
2008-10-02 10:30:00,73.023,73.16,73.005,73.022,459320000.0
2008-10-02 11:00:00,73.041,73.072,72.913,72.968,395540000.0
2008-10-02 11:30:00,72.986,72.992,72.858,72.858,383700000.0
2008-10-02 12:00:00,72.876,72.969,72.843,72.901,429640000.0
2008-10-02 12:30:00,72.916,73.037,72.902,72.992,453470000.0
2008-10-02 13:00:00,73.01,73.043,72.872,72.938,470580000.0
2008-10-02 13:30:00,72.938,73.039,72.858,73.039,422620000.0
2008-10-02 14:00:00,73.04,73.055,72.942,73.019,427030000.0
2008-10-02 14:30:00,73.02,73.069,72.84,72.897,1097970000.0
2008-10-02 15:00:00,72.913,72.991,72.755,72.838,2224520000.0
2008-10-02 15:30:00,72.857,72.911,72.633,72.742,2946830000.0
2008-10-02 16:00:00,72.738,72.813,72.575,72.599,2685460000.0
2008-10-02 16:30:00,72.649,72.792,72.6,72.662,2304390000.0
2008-10-02 17:00:00,72.628,72.663,72.515,72.613,2219920000.0
2008-10-02 17:30:00,72.613,72.693,72.484,72.66,2003220000.0
2008-10-02 18:00:00,72.673,72.68,72.579,72.655,1859380000.0
2008-10-02 18:30:00,72.653,72.799,72.621,72.758,2621260000.0
2008-10-02 19:00:00,72.773,72.773,72.594,72.707,2006030000.0
2008-10-02 19:30:00,72.736,72.786,72.675,72.751,2428500000.0
2008-10-02 20:00:00,72.76,72.76,72.601,72.612,2297460000.0
2008-10-02 20:30:00,72.623,72.625,72.545,72.583,2559610000.0
2008-10-02 21:00:00,72.584,72.603,72.471,72.482,2584640000.0
2008-10-02 21:30:00,72.508,72.614,72.433,72.508,2771110000.0
2008-10-02 22:00:00,72.531,72.556,72.435,72.475,2498540000.0
2008-10-02 22:30:00,72.474,72.633,72.446,72.568,2305110000.0
2008-10-02 23:00:00,72.584,72.734,72.559,72.658,2007990000.0
2008-10-02 23:30:00,72.681,72.701,72.592,72.668,1447420000.0
2008-10-03 00:00:00,72.69,72.69,72.44,72.469,2341660000.0
2008-10-03 00:30:00,72.477,72.611,72.468,72.52,1546910000.0
2008-10-03 01:00:00,72.545,72.582,72.509,72.526,2088930000.0
2008-10-03 01:30:00,72.549,72.569,72.323,72.42,1773160000.0
2008-10-03 02:00:00,72.415,72.484,72.33,72.34,1643310000.0
2008-10-03 02:30:00,72.373,72.542,72.333,72.517,2286320000.0
2008-10-03 03:00:00,72.542,72.542,72.454,72.508,1915990000.0
2008-10-03 03:30:00,72.523,72.533,72.434,72.488,1885520000.0
2008-10-03 04:00:00,72.508,72.561,72.394,72.45,620050000.0
2008-10-03 04:30:00,72.469,72.487,72.399,72.47,394050000.0
2008-10-03 05:00:00,72.486,72.567,72.449,72.536,353390000.0
2008-10-03 05:30:00,72.562,72.562,72.491,72.554,431320000.0
2008-10-03 06:00:00,72.574,72.75,72.549,72.734,407960000.0
2008-10-03 06:30:00,72.753,72.753,72.591,72.658,409050000.0
2008-10-03 07:00:00,72.674,72.724,72.601,72.672,430100000.0
2008-10-03 07:30:00,72.7,72.761,72.637,72.691,439160000.0
2008-10-03 08:00:00,72.706,72.76,72.636,72.692,420470000.0
2008-10-03 08:30:00,72.704,72.79,72.673,72.771,416970000.0
2008-10-03 09:00:00,72.792,72.792,72.585,72.642,418290000.0
2008-10-03 09:30:00,72.639,72.639,72.413,72.427,411080000.0
2008-10-03 10:00:00,72.424,72.519,72.402,72.477,460230000.0
2008-10-03 10:30:00,72.476,72.55,72.422,72.532,420640000.0
2008-10-03 11:00:00,72.536,72.665,72.505,72.658,417010000.0
2008-10-03 11:30:00,72.674,72.674,72.398,72.494,422270000.0
2008-10-03 12:00:00,72.489,72.546,72.419,72.514,418750000.0
2008-10-03 12:30:00,72.523,72.575,72.356,72.367,439120000.0
2008-10-03 13:00:00,72.362,72.524,72.358,72.438,455570000.0
2008-10-03 13:30:00,72.432,72.432,72.348,72.405,416770000.0
2008-10-03 14:00:00,72.412,72.466,72.159,72.183,428820000.0
2008-10-03 14:30:00,72.128,72.436,72.031,72.399,1072920000.0
2008-10-03 15:00:00,72.394,72.501,72.248,72.365,2518550000.0
2008-10-03 15:30:00,72.344,72.628,72.344,72.556,2957040000.0
2008-10-03 16:00:00,72.55,72.702,72.456,72.701,2727260000.0
2008-10-03 16:30:00,72.713,73.109,72.705,73.003,2720010000.0
2008-10-03 17:00:00,72.998,73.134,72.95,73.036,2459970000.0
2008-10-03 17:30:00,73.026,73.03,72.813,72.868,2025360000.0
2008-10-03 18:00:00,72.881,73.039,72.824,73.027,1832240000.0
2008-10-03 18:30:00,73.017,73.213,72.961,73.161,2572460000.0
2008-10-03 19:00:00,73.199,73.285,72.964,73.059,2106690000.0
2008-10-03 19:30:00,73.039,73.061,72.577,72.767,2442430000.0
2008-10-03 20:00:00,72.803,72.925,72.659,72.677,2265400000.0
2008-10-03 20:30:00,72.69,72.799,72.617,72.762,2555550000.0
2008-10-03 21:00:00,72.773,72.81,72.669,72.732,2797760000.0
2008-10-03 21:30:00,72.762,72.799,72.57,72.572,2775770000.0
2008-10-03 22:00:00,72.598,72.665,72.532,72.595,2793820000.0
2008-10-03 22:30:00,72.616,72.692,72.473,72.584,2497780000.0
2008-10-06 02:00:00,71.868,71.932,71.521,71.573,2050990000.0
2008-10-06 02:30:00,71.558,71.733,71.486,71.717,2362480000.0
2008-10-06 03:00:00,71.744,71.744,71.528,71.528,2010500000.0
2008-10-06 03:30:00,71.543,71.68,71.478,71.657,2460150000.0
2008-10-06 04:00:00,71.687,71.687,71.563,71.575,1596450000.0
2008-10-06 04:30:00,71.57,71.598,71.474,71.501,2034420000.0
2008-10-06 05:00:00,71.507,71.528,71.198,71.244,2455010000.0
2008-10-06 05:30:00,71.261,71.321,71.061,71.076,2775140000.0
2008-10-06 06:00:00,71.097,71.097,70.479,70.624,2771870000.0
2008-10-06 06:30:00,70.608,70.608,70.349,70.549,2821690000.0
2008-10-06 07:00:00,70.557,70.625,70.398,70.569,2602130000.0
2008-10-06 07:30:00,70.586,70.726,70.555,70.687,2303790000.0
2008-10-06 08:00:00,70.7,70.716,70.568,70.627,2419380000.0
2008-10-06 08:30:00,70.628,70.855,70.59,70.83,2117050000.0
2008-10-06 09:00:00,70.838,70.986,70.661,70.931,2623600000.0
2008-10-06 09:30:00,70.946,71.027,70.825,71.004,1847170000.0
2008-10-06 10:00:00,71.009,71.014,70.588,70.707,2003220000.0
2008-10-06 10:30:00,70.714,70.744,70.645,70.721,2449460000.0
2008-10-06 11:00:00,70.723,70.843,70.64,70.816,2712550000.0
2008-10-06 11:30:00,70.815,70.815,70.591,70.596,2727900000.0
2008-10-06 12:00:00,70.607,70.616,70.425,70.483,2942190000.0
2008-10-06 12:30:00,70.48,70.569,70.339,70.375,2534580000.0
2008-10-06 13:00:00,70.374,70.522,70.342,70.467,979340000.0
2008-10-06 13:30:00,70.486,70.656,70.454,70.513,396180000.0
2008-10-06 14:00:00,70.551,70.614,70.453,70.459,367440000.0
2008-10-06 14:30:00,70.485,70.611,70.461,70.528,414270000.0
2008-10-06 15:00:00,70.547,70.593,70.024,70.039,420640000.0
2008-10-06 15:30:00,70.015,70.088,69.853,69.854,409000000.0
2008-10-06 16:00:00,69.831,69.946,68.28,68.35,331450000.0
2008-10-06 16:30:00,68.388,69.011,68.313,68.851,366740000.0
2008-10-06 17:00:00,68.789,69.005,68.781,68.921,384690000.0
2008-10-06 17:30:00,68.895,69.021,68.793,68.886,403600000.0
2008-10-06 18:00:00,68.9,68.906,68.522,68.6,350170000.0
2008-10-06 18:30:00,68.634,68.756,68.549,68.718,359800000.0
2008-10-06 19:00:00,68.631,68.732,68.535,68.625,348520000.0
2008-10-06 19:30:00,68.608,68.678,68.243,68.53,365220000.0
2008-10-06 20:00:00,68.526,68.537,68.225,68.278,395970000.0
2008-10-06 20:30:00,68.247,68.566,68.246,68.515,401400000.0
2008-10-06 21:00:00,68.513,68.892,68.389,68.818,391580000.0
2008-10-06 21:30:00,68.797,69.214,68.678,69.155,326030000.0
2008-10-06 22:00:00,69.19,69.676,69.169,69.452,407260000.0
2008-10-06 22:30:00,69.468,69.523,69.304,69.4,342470000.0
2008-10-06 23:00:00,69.411,69.421,68.992,69.033,305030000.0
2008-10-06 23:30:00,69.028,69.186,68.984,69.154,577020000.0
2008-10-07 00:00:00,69.176,69.185,68.99,69.053,1823510000.0
2008-10-07 00:30:00,69.063,69.464,69.043,69.407,1894960000.0
2008-10-07 01:00:00,69.408,69.577,69.222,69.388,2383260000.0
2008-10-07 01:30:00,69.383,69.383,69.253,69.299,1641270000.0
2008-10-07 02:00:00,69.337,69.433,69.182,69.302,2082070000.0
2008-10-07 02:30:00,69.323,69.361,69.123,69.146,1901280000.0
2008-10-07 03:00:00,69.163,69.163,68.952,69.087,1841520000.0
2008-10-07 03:30:00,69.102,69.425,69.07,69.414,2094270000.0
2008-10-07 04:00:00,69.438,69.574,69.419,69.544,2211030000.0
2008-10-07 04:30:00,69.565,69.671,69.507,69.582,1978140000.0
2008-10-07 05:00:00,69.597,69.644,69.459,69.598,2216320000.0
2008-10-07 05:30:00,69.616,70.507,69.57,70.199,2063350000.0
2008-10-07 06:00:00,70.235,70.662,70.217,70.378,2302230000.0
2008-10-07 06:30:00,70.392,70.549,70.241,70.332,1628390000.0
2008-10-07 07:00:00,70.351,70.376,70.126,70.267,2416720000.0
2008-10-07 07:30:00,70.294,70.513,70.233,70.344,1853060000.0
2008-10-07 08:00:00,70.364,70.479,70.198,70.362,2559360000.0
2008-10-07 08:30:00,70.387,70.387,70.03,70.137,2606720000.0
2008-10-07 09:00:00,70.142,70.481,69.914,70.439,2232450000.0
2008-10-07 09:30:00,70.47,70.505,70.046,70.09,1674920000.0
2008-10-07 10:00:00,70.104,70.104,69.138,69.301,2096990000.0
2008-10-07 10:30:00,69.314,69.763,69.247,69.403,2251190000.0
2008-10-07 11:00:00,69.42,69.524,69.145,69.158,2050390000.0
2008-10-07 11:30:00,69.178,69.525,69.173,69.411,2398710000.0
2008-10-07 12:00:00,69.436,69.729,69.374,69.649,1296480000.0
2008-10-07 12:30:00,69.64,69.651,69.343,69.519,444180000.0
2008-10-07 13:00:00,69.521,69.74,69.477,69.6,417390000.0
2008-10-07 13:30:00,69.64,69.778,69.548,69.767,391100000.0
2008-10-07 14:00:00,69.789,69.975,69.531,69.535,427420000.0
2008-10-07 14:30:00,69.55,69.649,69.333,69.375,1026690000.0
2008-10-07 15:00:00,69.434,70.427,69.434,70.425,2210600000.0
2008-10-07 15:30:00,70.416,70.478,69.956,70.037,2683940000.0
2008-10-07 16:00:00,70.051,70.314,69.881,70.272,2680730000.0
2008-10-07 16:30:00,70.292,70.326,70.087,70.134,2527510000.0
2008-10-07 17:00:00,70.104,70.159,69.92,70.033,2283470000.0
2008-10-07 17:30:00,70.052,70.088,69.876,69.919,1974820000.0
2008-10-07 18:00:00,69.911,69.911,69.512,69.545,1794360000.0
2008-10-07 18:30:00,69.575,69.635,69.43,69.462,2491720000.0
2008-10-07 19:00:00,69.429,69.689,69.361,69.403,1843750000.0
2008-10-07 19:30:00,69.426,69.463,69.24,69.33,2341590000.0
2008-10-07 20:00:00,69.375,69.589,69.284,69.481,1976140000.0
2008-10-07 20:30:00,69.514,69.59,69.384,69.39,2623630000.0
2008-10-07 21:00:00,69.401,69.416,69.203,69.219,2138760000.0
2008-10-07 21:30:00,69.25,69.25,68.824,68.973,2793730000.0
2008-10-07 22:00:00,68.999,69.077,68.909,68.997,2658710000.0
2008-10-07 22:30:00,69.027,69.143,68.987,69.102,2459830000.0
2008-10-07 23:00:00,69.113,69.129,68.93,69.013,1947100000.0
2008-10-07 23:30:00,69.027,69.291,68.922,69.164,1597660000.0
2008-10-08 00:00:00,69.185,69.236,69.048,69.17,2391180000.0
2008-10-08 00:30:00,69.194,69.206,69.034,69.116,1846440000.0
2008-10-08 01:00:00,69.14,69.14,68.967,69.095,2231200000.0
2008-10-08 01:30:00,69.127,69.166,68.914,69.024,1886780000.0
2008-10-08 02:00:00,69.017,69.14,68.965,69.062,2137090000.0
2008-10-08 02:30:00,69.09,69.119,68.984,69.004,2017700000.0
2008-10-08 03:00:00,69.063,69.112,68.95,68.993,2476660000.0
2008-10-08 03:30:00,69.004,69.024,68.859,68.978,2150930000.0
2008-10-08 04:00:00,69.009,69.178,68.941,69.169,2287220000.0
2008-10-08 04:30:00,69.195,69.212,69.004,69.044,2037990000.0
2008-10-08 05:00:00,69.043,69.125,69.016,69.038,2254940000.0
2008-10-08 05:30:00,69.054,69.072,68.851,68.983,2115230000.0
2008-10-08 06:00:00,69.003,69.083,68.92,68.973,2356920000.0
2008-10-08 06:30:00,68.994,69.044,68.518,68.592,1950270000.0
2008-10-08 07:00:00,68.591,68.608,67.802,67.979,2415320000.0
2008-10-08 07:30:00,68.026,68.205,67.67,67.903,1864470000.0
2008-10-08 08:00:00,67.915,68.373,67.827,68.147,2585830000.0
2008-10-08 08:30:00,68.158,68.356,67.901,68.008,2638780000.0
2008-10-08 09:00:00,68.009,69.067,67.876,68.326,2240490000.0
2008-10-08 09:30:00,68.324,68.485,67.955,68.041,1685650000.0
2008-10-08 10:00:00,68.051,68.275,67.955,68.082,2177700000.0
2008-10-08 10:30:00,68.076,68.256,67.967,67.974,2270480000.0
2008-10-08 11:00:00,67.997,67.999,67.446,67.471,2064120000.0
2008-10-08 11:30:00,67.528,67.543,67.04,67.129,2440400000.0
2008-10-08 12:00:00,67.151,67.735,67.092,67.723,1361100000.0
2008-10-08 12:30:00,67.74,67.996,67.627,67.727,404950000.0
2008-10-08 13:00:00,67.796,68.996,67.796,68.396,418380000.0
2008-10-08 13:30:00,68.446,68.969,68.422,68.594,397150000.0
2008-10-08 14:00:00,68.641,68.792,68.109,68.195,437240000.0
2008-10-08 14:30:00,68.192,68.291,67.547,67.815,1040910000.0
2008-10-08 15:00:00,67.803,67.948,67.589,67.826,2236430000.0
2008-10-08 15:30:00,67.861,68.386,67.771,68.278,2794860000.0
2008-10-08 16:00:00,68.338,68.649,68.094,68.258,2680290000.0
2008-10-08 16:30:00,68.311,68.4,68.056,68.109,2521120000.0
2008-10-08 17:00:00,68.145,68.248,67.975,68.18,2243650000.0
2008-10-08 17:30:00,68.209,68.209,67.894,67.953,1981900000.0
2008-10-08 18:00:00,67.953,67.964,67.651,67.702,1730080000.0
2008-10-08 18:30:00,67.718,67.829,67.568,67.682,2463530000.0
2008-10-08 19:00:00,67.711,68.316,67.706,68.174,1802910000.0
2008-10-08 19:30:00,68.207,68.493,68.091,68.438,2323710000.0
2008-10-08 20:00:00,68.43,68.457,68.198,68.329,2003020000.0
2008-10-08 20:30:00,68.354,68.513,68.153,68.481,2613690000.0
2008-10-08 21:00:00,68.502,68.552,68.273,68.407,2711090000.0
2008-10-08 21:30:00,68.424,68.453,68.02,68.038,2576030000.0
2008-10-08 22:00:00,68.056,68.056,67.822,67.828,2680600000.0
2008-10-08 22:30:00,67.858,67.913,67.453,67.453,2348560000.0
2008-10-08 23:00:00,67.47,67.561,67.312,67.478,1984860000.0
2008-10-08 23:30:00,67.514,67.559,67.384,67.471,1579860000.0
2008-10-09 00:00:00,67.485,67.788,67.485,67.643,2387320000.0
2008-10-09 00:30:00,67.649,67.779,67.514,67.737,1938610000.0
2008-10-09 01:00:00,67.77,67.936,67.666,67.919,2299260000.0
2008-10-09 01:30:00,67.935,67.941,67.774,67.831,1929220000.0
2008-10-09 02:00:00,67.817,68.099,67.801,68.082,2126500000.0
2008-10-09 02:30:00,68.098,68.16,67.766,67.788,1989120000.0
2008-10-09 03:00:00,67.803,67.972,67.728,67.911,2419870000.0
2008-10-09 03:30:00,67.949,68.29,67.911,68.197,2134920000.0
2008-10-09 04:00:00,68.21,68.356,68.006,68.277,2234910000.0
2008-10-09 04:30:00,68.311,68.558,68.27,68.347,2031710000.0
2008-10-09 05:00:00,68.373,68.416,68.284,68.399,2266900000.0
2008-10-09 05:30:00,68.443,68.862,68.384,68.81,2092180000.0
2008-10-09 06:00:00,68.824,68.829,68.555,68.561,2308480000.0
2008-10-09 06:30:00,68.586,68.712,68.557,68.58,1904140000.0
2008-10-09 07:00:00,68.603,68.612,68.239,68.364,2375220000.0
2008-10-09 07:30:00,68.378,68.432,68.246,68.316,1852760000.0
2008-10-09 08:00:00,68.36,68.655,68.316,68.629,2528500000.0
2008-10-09 08:30:00,68.651,68.726,68.4,68.504,2592020000.0
2008-10-09 09:00:00,68.525,68.637,68.35,68.581,2235960000.0
2008-10-09 09:30:00,68.577,69.012,68.553,68.882,1647100000.0
2008-10-09 10:00:00,68.906,68.983,68.675,68.962,2129650000.0
2008-10-09 10:30:00,68.983,69.081,68.84,68.997,2278850000.0
2008-10-09 11:00:00,69.026,69.061,68.675,68.724,2040460000.0
2008-10-09 11:30:00,68.745,68.745,68.606,68.611,2397640000.0
2008-10-09 12:00:00,68.625,68.719,68.485,68.496,1314740000.0
2008-10-09 12:30:00,68.52,68.53,68.312,68.472,386310000.0
2008-10-09 13:00:00,68.493,68.658,68.292,68.619,410610000.0
2008-10-09 13:30:00,68.642,68.721,68.437,68.444,375310000.0
2008-10-09 14:00:00,68.451,68.578,68.414,68.473,421890000.0
2008-10-09 14:30:00,68.528,68.744,68.456,68.579,1005070000.0
2008-10-09 15:00:00,68.588,68.933,68.549,68.873,2186450000.0
2008-10-09 15:30:00,68.911,69.06,68.756,68.812,2747430000.0
2008-10-09 16:00:00,68.849,68.896,68.543,68.56,2596300000.0
2008-10-09 16:30:00,68.584,68.802,68.363,68.442,2388410000.0
2008-10-09 17:00:00,68.483,68.531,68.07,68.33,2316770000.0
2008-10-09 17:30:00,68.334,68.61,68.274,68.297,2005130000.0
2008-10-09 18:00:00,68.329,68.423,68.278,68.297,1778190000.0
2008-10-09 18:30:00,68.321,68.321,68.025,68.145,2504010000.0
2008-10-09 19:00:00,68.179,68.402,68.085,68.325,1863060000.0
2008-10-09 19:30:00,68.341,68.369,68.092,68.22,2384730000.0
2008-10-09 20:00:00,68.234,68.283,68.097,68.157,2026200000.0
2008-10-09 20:30:00,68.17,68.206,68.019,68.131,2630450000.0
2008-10-09 21:00:00,68.143,68.143,67.695,67.695,2741910000.0
2008-10-09 21:30:00,67.698,67.834,67.431,67.714,2632240000.0
2008-10-09 22:00:00,67.731,67.731,67.424,67.605,2774370000.0
2008-10-09 22:30:00,67.634,67.654,67.531,67.617,2448680000.0
2008-10-09 23:00:00,67.664,67.664,67.405,67.446,2072150000.0
2008-10-09 23:30:00,67.476,67.613,67.367,67.522,1585940000.0
2008-10-10 00:00:00,67.534,67.614,67.372,67.55,2172690000.0
2008-10-10 00:30:00,67.579,67.594,67.346,67.351,1885580000.0
2008-10-10 01:00:00,67.361,67.49,67.056,67.069,2298580000.0
2008-10-10 01:30:00,67.075,67.125,66.608,66.907,1916480000.0
2008-10-10 02:00:00,67.02,67.105,66.181,66.755,2128240000.0
2008-10-10 02:30:00,66.776,67.077,66.382,66.95,2005130000.0
2008-10-10 03:00:00,66.954,67.563,66.87,67.426,2438600000.0
2008-10-10 03:30:00,67.433,67.433,66.909,67.216,2143660000.0
2008-10-10 04:00:00,67.24,67.24,66.974,67.108,2243540000.0
2008-10-10 04:30:00,67.131,67.205,66.884,67.002,1998900000.0
2008-10-10 05:00:00,66.995,67.041,66.339,66.858,2247350000.0
2008-10-10 05:30:00,66.883,66.883,66.497,66.606,2083770000.0
2008-10-10 06:00:00,66.605,66.625,66.413,66.453,2291440000.0
2008-10-10 06:30:00,66.472,66.681,66.426,66.657,1954940000.0
2008-10-10 07:00:00,66.659,67.022,66.598,67.02,2382090000.0
2008-10-10 07:30:00,67.046,67.18,66.877,66.947,1836640000.0
2008-10-10 08:00:00,67.001,67.001,66.538,66.775,2538030000.0
2008-10-10 08:30:00,66.777,67.026,66.622,66.789,2600780000.0
2008-10-10 09:00:00,66.807,66.807,66.514,66.702,2235860000.0
2008-10-10 09:30:00,66.7,67.067,66.699,67.052,1648400000.0
2008-10-10 10:00:00,67.063,67.089,66.832,66.868,2115690000.0
2008-10-10 10:30:00,66.861,67.09,66.855,67.061,2207870000.0
2008-10-10 11:00:00,67.106,67.121,66.833,66.937,2048610000.0
2008-10-10 11:30:00,66.946,66.946,66.685,66.872,2381760000.0
2008-10-10 12:00:00,66.893,66.983,66.805,66.9,1306600000.0
2008-10-10 12:30:00,66.878,66.94,66.693,66.787,397080000.0
2008-10-10 13:00:00,66.794,66.917,66.696,66.86,416410000.0
2008-10-10 13:30:00,66.882,66.967,66.853,66.853,379140000.0
2008-10-10 14:00:00,66.844,66.974,66.743,66.821,429720000.0
2008-10-10 14:30:00,66.809,66.873,66.553,66.556,1009950000.0
2008-10-10 15:00:00,66.564,66.849,66.544,66.802,2194250000.0
2008-10-10 15:30:00,66.837,67.298,66.586,67.088,2613200000.0
2008-10-10 16:00:00,67.116,67.809,67.062,67.514,2683300000.0
2008-10-10 16:30:00,67.545,67.566,67.188,67.198,2529780000.0
2008-10-10 17:00:00,67.217,67.316,67.059,67.11,2277650000.0
2008-10-10 17:30:00,67.107,67.247,66.984,67.02,2009220000.0
2008-10-10 18:00:00,67.016,67.209,66.934,67.032,1774360000.0
2008-10-10 18:30:00,67.05,67.147,66.985,67.113,2470550000.0
2008-10-10 19:00:00,67.151,67.193,66.999,67.161,1811620000.0
2008-10-10 19:30:00,67.169,67.192,66.767,66.856,2347360000.0
2008-10-10 20:00:00,66.908,67.24,66.852,66.986,2018800000.0
2008-10-10 20:30:00,67.016,67.36,66.917,67.314,2656140000.0
2008-10-10 21:00:00,67.369,67.687,67.231,67.622,2603380000.0
2008-10-10 21:30:00,67.663,67.893,67.542,67.643,2646420000.0
2008-10-10 22:00:00,67.636,67.852,67.62,67.777,2771400000.0
2008-10-10 22:30:00,67.794,67.853,67.577,67.822,2482230000.0
2008-10-13 02:00:00,68.124,68.456,68.114,68.267,1839220000.0
2008-10-13 02:30:00,68.301,68.313,68.126,68.154,2385000000.0
2008-10-13 03:00:00,68.178,68.199,67.686,67.743,1919360000.0
2008-10-13 03:30:00,67.773,67.843,67.714,67.748,2362430000.0
2008-10-13 04:00:00,67.736,67.785,67.619,67.619,1621240000.0
2008-10-13 04:30:00,67.642,67.642,67.291,67.449,2053430000.0
2008-10-13 05:00:00,67.46,67.62,67.394,67.559,2436720000.0
2008-10-13 05:30:00,67.569,67.789,67.556,67.778,2716650000.0
2008-10-13 06:00:00,67.802,67.841,67.544,67.656,2773380000.0
2008-10-13 06:30:00,67.67,67.844,67.654,67.803,2904800000.0
2008-10-13 07:00:00,67.81,67.941,67.762,67.835,2620500000.0
2008-10-13 07:30:00,67.867,68.052,67.852,68.05,2002120000.0
2008-10-13 08:00:00,68.024,68.28,67.967,68.271,2346790000.0
2008-10-13 08:30:00,68.336,68.553,68.244,68.526,1819370000.0
2008-10-13 09:00:00,68.55,68.585,68.443,68.512,2454320000.0
2008-10-13 09:30:00,68.51,68.667,68.425,68.454,1772970000.0
2008-10-13 10:00:00,68.455,68.6,68.316,68.507,2003070000.0
2008-10-13 10:30:00,68.538,68.56,68.436,68.463,2261560000.0
2008-10-13 11:00:00,68.483,68.483,68.098,68.128,2489820000.0
2008-10-13 11:30:00,68.165,68.248,67.997,68.208,2671370000.0
2008-10-13 12:00:00,68.238,68.303,68.208,68.287,2804870000.0
2008-10-13 12:30:00,68.296,68.379,68.142,68.213,2221430000.0
2008-10-13 13:00:00,68.24,68.271,68.051,68.124,980380000.0
2008-10-13 13:30:00,68.151,68.332,68.147,68.188,406740000.0
2008-10-13 14:00:00,68.207,68.225,68.034,68.19,348670000.0
2008-10-13 14:30:00,68.193,68.235,68.088,68.224,380310000.0
2008-10-13 15:00:00,68.243,68.276,68.155,68.229,384110000.0
2008-10-13 15:30:00,68.237,68.281,68.104,68.239,1275680000.0
2008-10-13 16:00:00,68.271,68.322,68.156,68.319,2427910000.0
2008-10-13 16:30:00,68.342,68.469,68.307,68.437,2095810000.0
2008-10-13 17:00:00,68.442,68.61,68.422,68.61,2273320000.0
2008-10-13 17:30:00,68.63,68.674,68.486,68.517,2135300000.0
2008-10-13 18:00:00,68.549,68.642,68.335,68.625,1712170000.0
2008-10-13 18:30:00,68.632,68.755,68.493,68.687,2240920000.0
2008-10-13 19:00:00,68.693,68.693,68.505,68.59,2673370000.0
2008-10-13 19:30:00,68.639,68.704,68.557,68.6,2582140000.0
2008-10-13 20:00:00,68.599,68.802,68.581,68.733,1753310000.0
2008-10-13 20:30:00,68.753,68.899,68.688,68.842,2288710000.0
2008-10-13 21:00:00,68.879,68.984,68.846,68.983,1856200000.0
2008-10-13 21:30:00,69.0,69.413,68.965,69.406,2298500000.0
2008-10-13 22:00:00,69.42,69.785,69.306,69.774,2070090000.0
2008-10-13 22:30:00,69.788,69.833,69.66,69.732,2255380000.0
2008-10-13 23:00:00,69.744,69.799,69.727,69.774,1952540000.0
2008-10-13 23:30:00,69.795,69.932,69.763,69.774,2171210000.0
2008-10-14 00:00:00,69.791,69.932,69.754,69.908,2092220000.0
2008-10-14 00:30:00,69.923,69.973,69.852,69.952,2381850000.0
2008-10-14 01:00:00,69.968,70.0,69.834,69.999,1943420000.0
2008-10-14 01:30:00,70.013,70.372,70.003,70.354,2048350000.0
2008-10-14 02:00:00,70.402,70.656,70.222,70.59,1846490000.0
2008-10-14 02:30:00,70.599,70.769,70.411,70.484,2438010000.0
2008-10-14 03:00:00,70.512,70.543,70.307,70.38,1638740000.0
2008-10-14 03:30:00,70.398,70.466,70.315,70.466,1486800000.0
2008-10-14 04:00:00,70.504,70.553,70.417,70.457,1539330000.0
2008-10-14 04:30:00,70.476,70.48,70.2,70.267,1990350000.0
2008-10-14 05:00:00,70.272,70.32,70.039,70.094,2354120000.0
2008-10-14 05:30:00,70.107,70.15,69.93,70.022,2029800000.0
2008-10-14 06:00:00,70.028,70.132,69.889,69.898,1433220000.0
2008-10-14 06:30:00,69.928,70.016,69.744,70.015,2258580000.0
2008-10-14 07:00:00,70.041,70.041,69.766,69.794,2209630000.0
2008-10-14 07:30:00,69.804,70.107,69.775,70.095,2026630000.0
2008-10-14 08:00:00,70.11,70.182,69.968,70.056,2480000000.0
2008-10-14 08:30:00,70.053,70.054,69.763,69.851,1195960000.0
2008-10-14 09:00:00,69.855,70.04,69.769,69.95,445080000.0
2008-10-14 09:30:00,69.969,70.097,69.929,70.081,419440000.0
2008-10-14 10:00:00,70.114,70.121,69.936,70.066,406200000.0
2008-10-14 10:30:00,70.079,70.144,69.919,69.998,436910000.0
2008-10-14 11:00:00,70.021,70.021,69.849,69.898,434670000.0
2008-10-14 11:30:00,69.909,69.956,69.755,69.884,437490000.0
2008-10-14 12:00:00,69.904,70.027,69.818,70.027,435830000.0
2008-10-14 12:30:00,70.059,70.261,70.03,70.237,425060000.0
2008-10-14 13:00:00,70.287,70.496,70.241,70.416,447360000.0
2008-10-14 13:30:00,70.432,70.516,70.266,70.292,424210000.0
2008-10-14 14:00:00,70.302,70.391,70.119,70.343,1021280000.0
2008-10-14 14:30:00,70.335,70.585,70.333,70.475,2456360000.0
2008-10-14 15:00:00,70.483,70.523,70.318,70.365,2909230000.0
2008-10-14 15:30:00,70.358,70.448,70.134,70.143,2586920000.0
2008-10-14 16:00:00,70.181,70.265,69.932,69.953,2654620000.0
2008-10-14 16:30:00,69.974,70.057,69.547,69.943,2356660000.0
2008-10-14 17:00:00,69.963,69.963,69.687,69.842,1884430000.0
2008-10-14 17:30:00,69.861,69.967,69.781,69.845,1887470000.0
2008-10-14 18:00:00,69.882,69.882,69.681,69.879,2480980000.0
2008-10-14 18:30:00,69.885,69.914,69.794,69.819,2016110000.0
2008-10-14 19:00:00,69.828,69.891,69.764,69.821,2381770000.0
2008-10-14 19:30:00,69.835,69.882,69.457,69.534,2021290000.0
2008-10-14 20:00:00,69.556,69.556,69.32,69.416,2166820000.0
2008-10-14 20:30:00,69.432,69.447,69.255,69.414,2511230000.0
2008-10-14 21:00:00,69.414,69.629,69.414,69.531,2741020000.0
2008-10-14 21:30:00,69.556,69.691,69.483,69.658,2664930000.0
2008-10-14 22:00:00,69.685,69.685,69.568,69.629,2727150000.0
2008-10-14 22:30:00,69.653,69.712,69.539,69.694,2045080000.0
2008-10-14 23:00:00,69.721,69.76,69.626,69.665,1831410000.0
2008-10-14 23:30:00,69.673,69.714,69.595,69.611,1394720000.0
2008-10-15 00:00:00,69.601,69.641,69.493,69.584,2312600000.0
2008-10-15 00:30:00,69.615,69.615,69.483,69.489,1937890000.0
2008-10-15 01:00:00,69.507,69.555,69.302,69.324,2218850000.0
2008-10-15 01:30:00,69.34,69.354,69.077,69.087,2032180000.0
2008-10-15 02:00:00,69.053,69.253,68.88,69.228,1851010000.0
2008-10-15 02:30:00,69.198,69.211,68.797,68.818,2444150000.0
2008-10-15 03:00:00,68.806,68.974,68.73,68.885,1663660000.0
2008-10-15 03:30:00,68.91,68.982,68.759,68.861,1439930000.0
2008-10-15 04:00:00,68.875,68.916,68.682,68.736,1526290000.0
2008-10-15 04:30:00,68.746,68.846,68.708,68.829,1919410000.0
2008-10-15 05:00:00,68.838,68.852,68.753,68.851,2348680000.0
2008-10-15 05:30:00,68.903,69.046,68.824,68.957,2013620000.0
2008-10-15 06:00:00,68.974,68.991,68.9,68.908,1430290000.0
2008-10-15 06:30:00,68.934,69.077,68.915,69.061,2301960000.0
2008-10-15 07:00:00,69.088,69.156,69.035,69.14,2172520000.0
2008-10-15 07:30:00,69.16,69.314,69.101,69.311,2030470000.0
2008-10-15 08:00:00,69.312,69.378,69.206,69.27,2486170000.0
2008-10-15 08:30:00,69.295,69.38,69.246,69.331,1172310000.0
2008-10-15 09:00:00,69.35,69.35,68.924,68.974,409250000.0
2008-10-15 09:30:00,68.991,69.005,68.848,68.877,430700000.0
2008-10-15 10:00:00,68.888,69.043,68.872,68.886,415480000.0
2008-10-15 10:30:00,68.893,68.919,68.632,68.665,428200000.0
2008-10-15 11:00:00,68.685,68.807,68.613,68.668,436430000.0
2008-10-15 11:30:00,68.69,68.748,68.625,68.747,400070000.0
2008-10-15 12:00:00,68.76,68.936,68.694,68.838,440050000.0
2008-10-15 12:30:00,68.885,69.128,68.828,69.055,404080000.0
2008-10-15 13:00:00,69.081,69.122,68.918,68.999,424100000.0
2008-10-15 13:30:00,69.031,69.031,68.674,68.764,432630000.0
2008-10-15 14:00:00,68.787,68.961,68.767,68.819,1034570000.0
2008-10-15 14:30:00,68.824,68.824,68.489,68.721,2454870000.0
2008-10-15 15:00:00,68.739,68.893,68.647,68.83,2895650000.0
2008-10-15 15:30:00,68.851,68.854,68.683,68.803,2608740000.0
2008-10-15 16:00:00,68.838,68.862,68.738,68.838,2623790000.0
2008-10-15 16:30:00,68.863,69.205,68.846,68.938,2383600000.0
2008-10-15 17:00:00,68.942,69.166,68.864,68.914,1907960000.0
2008-10-15 17:30:00,68.924,69.001,68.871,68.953,1856960000.0
2008-10-15 18:00:00,68.967,69.035,68.619,68.722,2528210000.0
2008-10-15 18:30:00,68.765,68.924,68.735,68.815,2034520000.0
2008-10-15 19:00:00,68.842,68.842,68.6,68.6,2370990000.0
2008-10-15 19:30:00,68.613,68.673,68.193,68.218,2034880000.0
2008-10-15 20:00:00,68.241,68.313,68.042,68.217,2172530000.0
2008-10-15 20:30:00,68.236,68.323,68.107,68.247,2517660000.0
2008-10-15 21:00:00,68.274,68.394,68.192,68.192,2769380000.0
2008-10-15 21:30:00,68.194,68.231,67.904,67.904,2646820000.0
2008-10-15 22:00:00,67.909,67.909,67.542,67.718,2688140000.0
2008-10-15 22:30:00,67.761,67.792,67.589,67.604,2070900000.0
2008-10-15 23:00:00,67.631,67.631,67.222,67.222,2020540000.0
2008-10-15 23:30:00,67.24,67.502,67.191,67.448,1541270000.0
2008-10-16 00:00:00,67.471,67.483,67.219,67.226,2476200000.0
2008-10-16 00:30:00,67.225,67.439,67.14,67.39,2064020000.0
2008-10-16 01:00:00,67.404,67.404,67.111,67.293,2302980000.0
2008-10-16 01:30:00,67.267,67.283,66.894,67.047,2028720000.0
2008-10-16 02:00:00,67.142,67.357,67.112,67.258,1707360000.0
2008-10-16 02:30:00,67.286,67.575,67.26,67.445,2304050000.0
2008-10-16 03:00:00,67.471,67.471,67.206,67.336,1524140000.0
2008-10-16 03:30:00,67.352,67.594,67.294,67.582,1404650000.0
2008-10-16 04:00:00,67.622,67.78,67.546,67.578,1450090000.0
2008-10-16 04:30:00,67.603,67.741,67.521,67.654,1793870000.0
2008-10-16 05:00:00,67.664,67.675,67.562,67.588,2405850000.0
2008-10-16 05:30:00,67.613,67.632,67.48,67.573,1983280000.0
2008-10-16 06:00:00,67.602,67.643,67.415,67.527,1441760000.0
2008-10-16 06:30:00,67.56,67.641,67.439,67.603,2291760000.0
2008-10-16 07:00:00,67.635,67.711,67.536,67.598,2218330000.0
2008-10-16 07:30:00,67.609,67.665,67.427,67.434,2082750000.0
2008-10-16 08:00:00,67.458,67.511,67.244,67.44,2518590000.0
2008-10-16 08:30:00,67.468,67.521,67.391,67.44,1184020000.0
2008-10-16 09:00:00,67.484,67.927,67.426,67.821,414700000.0
2008-10-16 09:30:00,67.842,67.886,67.728,67.757,416600000.0
2008-10-16 10:00:00,67.784,67.941,67.717,67.858,437540000.0
2008-10-16 10:30:00,67.874,68.023,67.847,67.91,432250000.0
2008-10-16 11:00:00,67.941,67.941,67.745,67.76,413320000.0
2008-10-16 11:30:00,67.761,67.784,67.532,67.563,427530000.0
2008-10-16 12:00:00,67.597,67.681,67.494,67.607,433500000.0
2008-10-16 12:30:00,67.642,67.719,67.521,67.699,417850000.0
2008-10-16 13:00:00,67.715,68.012,67.603,67.975,440590000.0
2008-10-16 13:30:00,68.011,68.051,67.809,67.833,418050000.0
2008-10-16 14:00:00,67.871,68.08,67.798,67.929,1022210000.0
2008-10-16 14:30:00,67.966,68.616,67.946,68.275,2477670000.0
2008-10-16 15:00:00,68.299,68.406,67.955,68.031,2883310000.0
2008-10-16 15:30:00,68.068,68.121,67.749,67.966,2653060000.0
2008-10-16 16:00:00,67.959,67.963,67.587,67.852,2646770000.0
2008-10-16 16:30:00,67.87,67.877,67.606,67.628,2403310000.0
2008-10-16 17:00:00,67.651,67.651,67.44,67.569,1905500000.0
2008-10-16 17:30:00,67.581,67.8,67.449,67.748,1871890000.0
2008-10-16 18:00:00,67.756,68.057,67.656,67.905,2470500000.0
2008-10-16 18:30:00,67.915,67.954,67.747,67.759,2053330000.0
2008-10-16 19:00:00,67.741,67.919,67.711,67.837,2364470000.0
2008-10-16 19:30:00,67.866,67.869,67.649,67.782,2038380000.0
2008-10-16 20:00:00,67.826,67.896,67.731,67.8,2219390000.0
2008-10-16 20:30:00,67.832,68.124,67.763,68.087,2578280000.0
2008-10-16 21:00:00,68.1,68.598,68.035,68.311,2816310000.0
2008-10-16 21:30:00,68.326,68.523,68.154,68.502,2657050000.0
2008-10-16 22:00:00,68.526,68.673,68.439,68.651,2742570000.0
2008-10-16 22:30:00,68.669,68.719,68.596,68.656,2250590000.0
2008-10-16 23:00:00,68.675,68.82,68.651,68.786,1797420000.0
2008-10-16 23:30:00,68.808,68.808,68.671,68.756,1514090000.0
2008-10-17 00:00:00,68.781,68.801,68.57,68.57,2342890000.0
2008-10-17 00:30:00,68.603,68.621,68.321,68.42,1909230000.0
2008-10-17 01:00:00,68.436,68.564,68.403,68.497,2303650000.0
2008-10-17 01:30:00,68.517,68.565,68.375,68.565,1898120000.0
2008-10-17 02:00:00,68.578,68.832,68.578,68.818,1701090000.0
2008-10-17 02:30:00,68.84,68.84,68.667,68.806,2291270000.0
2008-10-17 03:00:00,68.809,68.894,68.695,68.695,1537050000.0
2008-10-17 03:30:00,68.706,68.777,68.583,68.642,1434220000.0
2008-10-17 04:00:00,68.664,68.701,68.627,68.678,1421420000.0
2008-10-17 04:30:00,68.706,68.706,68.473,68.473,1845520000.0
2008-10-17 05:00:00,68.495,68.647,68.451,68.644,2253710000.0
2008-10-17 05:30:00,68.661,68.713,68.545,68.646,1882250000.0
2008-10-17 06:00:00,68.664,68.77,68.646,68.681,1371850000.0
2008-10-17 06:30:00,68.703,68.744,68.643,68.694,2066690000.0
2008-10-17 07:00:00,68.695,68.715,68.62,68.687,2155020000.0
2008-10-17 07:30:00,68.712,68.741,68.572,68.578,1998670000.0
2008-10-17 08:00:00,68.57,68.72,68.561,68.622,2521310000.0
2008-10-17 08:30:00,68.647,68.677,68.505,68.555,1244330000.0
2008-10-17 09:00:00,68.564,68.567,68.36,68.363,402360000.0
2008-10-17 09:30:00,68.348,68.492,68.251,68.296,420620000.0
2008-10-17 10:00:00,68.305,68.339,68.189,68.22,422700000.0
2008-10-17 10:30:00,68.236,68.361,68.167,68.215,435110000.0
2008-10-17 11:00:00,68.225,68.291,67.922,67.935,436370000.0
2008-10-17 11:30:00,67.938,67.954,67.816,67.822,413100000.0
2008-10-17 12:00:00,67.851,67.965,67.79,67.884,447320000.0
2008-10-17 12:30:00,67.904,67.992,67.795,67.904,427460000.0
2008-10-17 13:00:00,67.919,68.051,67.872,68.051,440540000.0
2008-10-17 13:30:00,68.073,68.203,68.029,68.203,425900000.0
2008-10-17 14:00:00,68.209,68.31,68.061,68.087,1016380000.0
2008-10-17 14:30:00,68.078,68.161,67.961,68.09,2451890000.0
2008-10-17 15:00:00,68.114,68.12,67.961,68.032,2940040000.0
2008-10-17 15:30:00,68.018,68.252,67.928,68.212,2637900000.0
2008-10-17 16:00:00,68.22,68.294,68.128,68.231,2689190000.0
2008-10-17 16:30:00,68.253,68.492,68.11,68.483,2364160000.0
2008-10-17 17:00:00,68.472,68.595,68.4,68.422,1892130000.0
2008-10-17 17:30:00,68.43,68.553,68.363,68.506,1834910000.0
2008-10-17 18:00:00,68.501,68.554,68.434,68.492,2503090000.0
2008-10-17 18:30:00,68.47,68.71,68.407,68.635,2059870000.0
2008-10-17 19:00:00,68.667,68.848,68.588,68.815,2423860000.0
2008-10-17 19:30:00,68.848,69.03,68.819,68.911,2093060000.0
2008-10-17 20:00:00,68.932,69.002,68.798,68.905,2241740000.0
2008-10-17 20:30:00,68.93,68.932,68.678,68.836,2594930000.0
2008-10-17 21:00:00,68.877,68.97,68.544,68.674,2871490000.0
2008-10-17 21:30:00,68.693,68.761,68.59,68.612,2755670000.0
2008-10-17 22:00:00,68.646,68.694,68.542,68.688,2644990000.0
2008-10-17 22:30:00,68.706,68.735,68.577,68.644,2049110000.0
2008-10-20 02:00:00,68.69,68.773,68.639,68.657,2001490000.0
2008-10-20 02:30:00,68.68,68.917,68.655,68.905,2314300000.0
2008-10-20 03:00:00,68.936,68.97,68.802,68.914,2040450000.0
2008-10-20 03:30:00,68.915,68.918,68.744,68.835,2481050000.0
2008-10-20 04:00:00,68.863,68.873,68.68,68.718,1584240000.0
2008-10-20 04:30:00,68.732,68.732,68.576,68.646,1986480000.0
2008-10-20 05:00:00,68.67,68.761,68.615,68.707,2197690000.0
2008-10-20 05:30:00,68.742,68.847,68.676,68.779,2881970000.0
2008-10-20 06:00:00,68.804,68.897,68.738,68.88,2757880000.0
2008-10-20 06:30:00,68.919,69.102,68.823,69.04,2855620000.0
2008-10-20 07:00:00,69.066,69.079,68.898,68.922,2608830000.0
2008-10-20 07:30:00,68.942,69.06,68.872,69.031,2237830000.0
2008-10-20 08:00:00,69.078,69.176,68.982,69.061,2040610000.0
2008-10-20 08:30:00,69.074,69.308,69.06,69.29,2408710000.0
2008-10-20 09:00:00,69.282,69.317,69.029,69.03,2063170000.0
2008-10-20 09:30:00,69.066,69.237,69.041,69.185,2482270000.0
2008-10-20 10:00:00,69.188,69.197,68.97,69.009,1890630000.0
2008-10-20 10:30:00,69.02,69.128,68.983,69.071,1899430000.0
2008-10-20 11:00:00,69.101,69.177,69.053,69.149,2411890000.0
2008-10-20 11:30:00,69.166,69.188,69.027,69.049,2664730000.0
2008-10-20 12:00:00,69.055,69.132,68.915,68.941,2663070000.0
2008-10-20 12:30:00,68.928,69.015,68.861,68.954,2938780000.0
2008-10-20 13:00:00,68.991,68.997,68.642,68.682,2482340000.0
2008-10-20 13:30:00,68.688,68.802,68.663,68.739,988040000.0
2008-10-20 14:00:00,68.739,68.798,68.655,68.697,369880000.0
2008-10-20 14:30:00,68.712,68.777,68.658,68.723,401690000.0
2008-10-20 15:00:00,68.748,68.748,68.554,68.591,372640000.0
2008-10-20 15:30:00,68.597,68.789,68.513,68.765,421270000.0
2008-10-20 16:00:00,68.862,68.939,68.738,68.746,397740000.0
2008-10-20 16:30:00,68.748,68.855,68.576,68.647,410110000.0
2008-10-20 17:00:00,68.636,68.721,68.52,68.623,400340000.0
2008-10-20 17:30:00,68.611,68.806,68.547,68.773,394840000.0
2008-10-20 18:00:00,68.775,68.863,68.697,68.736,375030000.0
2008-10-20 18:30:00,68.751,68.818,68.695,68.72,365280000.0
2008-10-20 19:00:00,68.72,68.751,68.653,68.692,1117430000.0
2008-10-20 19:30:00,68.714,68.758,68.649,68.689,2478620000.0
2008-10-20 20:00:00,68.715,68.776,68.655,68.74,2050680000.0
2008-10-20 20:30:00,68.741,68.794,68.702,68.793,2164820000.0
2008-10-20 21:00:00,68.815,68.88,68.738,68.738,2213990000.0
2008-10-20 21:30:00,68.748,68.838,68.708,68.822,1335390000.0
2008-10-20 22:00:00,68.842,69.08,68.791,68.977,1933700000.0
2008-10-20 22:30:00,68.977,69.004,68.897,68.963,2286850000.0
2008-10-20 23:00:00,68.962,69.048,68.937,68.951,1847380000.0
2008-10-20 23:30:00,68.967,69.152,68.95,69.08,1389290000.0
2008-10-21 00:00:00,69.113,69.113,69.007,69.038,1287270000.0
2008-10-21 00:30:00,69.057,69.066,68.931,68.984,1447520000.0
2008-10-21 01:00:00,68.973,69.008,68.905,68.95,2240470000.0
2008-10-21 01:30:00,68.969,69.026,68.903,69.023,1724150000.0
2008-10-21 02:00:00,69.041,69.172,69.033,69.088,1872850000.0
2008-10-21 02:30:00,69.104,69.104,68.84,69.0,2388090000.0
2008-10-21 03:00:00,69.011,69.011,68.825,68.899,1918580000.0
2008-10-21 03:30:00,68.919,69.083,68.904,69.075,1713840000.0
2008-10-21 04:00:00,69.067,69.106,68.956,68.983,1885810000.0
2008-10-21 04:30:00,69.002,69.049,68.95,69.014,1942580000.0
2008-10-21 05:00:00,69.026,69.026,68.878,68.89,2243900000.0
2008-10-21 05:30:00,68.891,68.938,68.854,68.916,1062600000.0
2008-10-21 06:00:00,68.933,68.933,68.767,68.804,397790000.0
2008-10-21 06:30:00,68.804,68.844,68.735,68.77,405020000.0
2008-10-21 07:00:00,68.785,68.816,68.674,68.724,415830000.0
2008-10-21 07:30:00,68.73,68.791,68.68,68.767,376860000.0
2008-10-21 08:00:00,68.78,68.78,68.642,68.728,437400000.0
2008-10-21 08:30:00,68.716,68.785,68.347,68.498,421200000.0
2008-10-21 09:00:00,68.491,68.496,68.302,68.309,441590000.0
2008-10-21 09:30:00,68.304,68.416,68.254,68.416,456860000.0
2008-10-21 10:00:00,68.435,68.474,68.255,68.255,419110000.0
2008-10-21 10:30:00,68.273,68.359,68.175,68.257,454670000.0
2008-10-21 11:00:00,68.281,68.542,68.267,68.493,439670000.0
2008-10-21 11:30:00,68.506,68.512,68.373,68.458,407030000.0
2008-10-21 12:00:00,68.464,68.498,68.309,68.309,404880000.0
2008-10-21 12:30:00,68.332,68.375,68.285,68.297,440550000.0
2008-10-21 13:00:00,68.301,68.301,68.066,68.066,427260000.0
2008-10-21 13:30:00,68.074,68.212,67.993,68.15,437720000.0
2008-10-21 14:00:00,68.194,68.231,68.093,68.198,420260000.0
2008-10-21 14:30:00,68.204,68.254,67.954,67.983,942220000.0
2008-10-21 15:00:00,68.023,68.144,67.939,68.133,2471650000.0
2008-10-21 15:30:00,68.137,68.286,68.108,68.203,2624800000.0
2008-10-21 16:00:00,68.229,68.329,68.17,68.293,2716550000.0
2008-10-21 16:30:00,68.273,68.352,68.186,68.192,2712970000.0
2008-10-21 17:00:00,68.179,68.227,67.932,67.94,2437300000.0
2008-10-21 17:30:00,67.954,67.992,67.58,67.625,2014420000.0
2008-10-21 18:00:00,67.629,67.644,67.516,67.605,1750450000.0
2008-10-21 18:30:00,67.62,67.643,67.546,67.601,2508550000.0
2008-10-21 19:00:00,67.605,67.691,67.572,67.65,2037030000.0
2008-10-21 19:30:00,67.673,67.713,67.561,67.606,2459340000.0
2008-10-21 20:00:00,67.635,67.753,67.612,67.753,2244260000.0
2008-10-21 20:30:00,67.749,67.935,67.648,67.916,2554610000.0
2008-10-21 21:00:00,67.946,68.039,67.633,67.644,2790790000.0
2008-10-21 21:30:00,67.67,67.67,67.365,67.512,2688380000.0
2008-10-21 22:00:00,67.541,67.557,67.367,67.463,2557860000.0
2008-10-21 22:30:00,67.476,67.53,67.422,67.444,2402900000.0
2008-10-21 23:00:00,67.472,67.639,67.402,67.634,1708880000.0
2008-10-21 23:30:00,67.662,67.746,67.595,67.626,1319180000.0
2008-10-22 00:00:00,67.662,67.746,67.602,67.721,2210280000.0
2008-10-22 00:30:00,67.745,67.758,67.507,67.515,1985190000.0
2008-10-22 01:00:00,67.551,67.673,67.472,67.598,2331490000.0
2008-10-22 01:30:00,67.622,67.702,67.378,67.398,2102880000.0
2008-10-22 02:00:00,67.347,67.412,67.144,67.203,1921390000.0
2008-10-22 02:30:00,67.198,67.422,67.181,67.39,2486420000.0
2008-10-22 03:00:00,67.404,67.404,67.178,67.218,1968720000.0
2008-10-22 03:30:00,67.227,67.362,67.221,67.287,1791440000.0
2008-10-22 04:00:00,67.303,67.335,67.162,67.199,1982690000.0
2008-10-22 04:30:00,67.209,67.209,67.093,67.176,2040800000.0
2008-10-22 05:00:00,67.191,67.239,67.026,67.043,2498360000.0
2008-10-22 05:30:00,67.039,67.039,66.814,66.826,1107530000.0
2008-10-22 06:00:00,66.857,66.924,66.394,66.424,417630000.0
2008-10-22 06:30:00,66.426,66.593,66.376,66.467,441020000.0
2008-10-22 07:00:00,66.46,66.641,66.429,66.47,411330000.0
2008-10-22 07:30:00,66.54,66.54,66.343,66.51,394050000.0
2008-10-22 08:00:00,66.521,66.546,66.329,66.36,414280000.0
2008-10-22 08:30:00,66.396,66.547,66.357,66.486,424940000.0
2008-10-22 09:00:00,66.5,66.558,66.243,66.257,445290000.0
2008-10-22 09:30:00,66.264,66.264,65.916,66.198,459250000.0
2008-10-22 10:00:00,66.219,66.229,66.077,66.089,411340000.0
2008-10-22 10:30:00,66.096,66.29,66.087,66.087,433460000.0
2008-10-22 11:00:00,66.095,66.229,65.934,65.955,406640000.0
2008-10-22 11:30:00,65.965,65.974,65.785,65.807,415640000.0
2008-10-22 12:00:00,65.815,65.858,65.702,65.705,429480000.0
2008-10-22 12:30:00,65.729,65.845,65.666,65.775,428220000.0
2008-10-22 13:00:00,65.786,65.819,65.476,65.734,442690000.0
2008-10-22 13:30:00,65.772,65.888,65.664,65.809,415100000.0
2008-10-22 14:00:00,65.824,66.245,65.799,66.245,449020000.0
2008-10-22 14:30:00,66.226,66.261,65.935,65.996,955710000.0
2008-10-22 15:00:00,66.021,66.079,65.945,66.064,2463740000.0
2008-10-22 15:30:00,66.083,66.142,65.833,65.893,2715760000.0
2008-10-22 16:00:00,65.909,65.983,65.752,65.83,2682370000.0
2008-10-22 16:30:00,65.837,66.091,65.831,65.932,2677190000.0
2008-10-22 17:00:00,65.936,65.972,65.759,65.804,2363020000.0
2008-10-22 17:30:00,65.8,65.875,65.666,65.72,2008670000.0
2008-10-22 18:00:00,65.723,65.759,65.563,65.715,1717630000.0
2008-10-22 18:30:00,65.733,65.774,65.657,65.706,2476580000.0
2008-10-22 19:00:00,65.711,65.711,65.535,65.582,2012240000.0
2008-10-22 19:30:00,65.592,65.592,65.443,65.463,2420440000.0
2008-10-22 20:00:00,65.468,65.503,65.38,65.407,2248960000.0
2008-10-22 20:30:00,65.425,65.425,65.173,65.26,2526000000.0
2008-10-22 21:00:00,65.285,65.345,64.83,64.875,2765530000.0
2008-10-22 21:30:00,64.875,65.12,64.773,65.071,2681720000.0
2008-10-22 22:00:00,65.104,65.236,65.003,65.167,2690690000.0
2008-10-22 22:30:00,65.175,65.198,65.054,65.077,2391240000.0
2008-10-22 23:00:00,65.064,65.203,64.95,65.188,1954150000.0
2008-10-22 23:30:00,65.233,65.332,65.152,65.301,1504420000.0
2008-10-23 00:00:00,65.332,65.433,65.041,65.061,2482910000.0
2008-10-23 00:30:00,65.097,65.248,65.065,65.205,2055330000.0
2008-10-23 01:00:00,65.247,65.324,64.986,64.986,2364820000.0
2008-10-23 01:30:00,65.003,65.137,64.946,65.12,2116180000.0
2008-10-23 02:00:00,65.066,65.335,64.984,65.056,1889090000.0
2008-10-23 02:30:00,65.1,65.1,64.806,64.985,2474350000.0
2008-10-23 03:00:00,65.002,65.068,64.861,64.905,1935500000.0
2008-10-23 03:30:00,64.93,65.178,64.908,65.0,1783490000.0
2008-10-23 04:00:00,65.017,65.017,64.799,64.839,1947480000.0
2008-10-23 04:30:00,64.827,64.946,64.813,64.813,2017170000.0
2008-10-23 05:00:00,64.822,64.856,64.687,64.701,2515540000.0
2008-10-23 05:30:00,64.714,64.714,64.298,64.365,1080010000.0
2008-10-23 06:00:00,64.404,64.536,64.359,64.515,423800000.0
2008-10-23 06:30:00,64.517,64.813,64.446,64.768,426490000.0
2008-10-23 07:00:00,64.782,64.869,64.662,64.794,426100000.0
2008-10-23 07:30:00,64.848,65.1,64.765,65.099,377380000.0
2008-10-23 08:00:00,65.105,65.131,64.954,65.115,421060000.0
2008-10-23 08:30:00,65.144,65.453,65.102,65.251,434250000.0
2008-10-23 09:00:00,65.284,65.291,64.73,64.786,451480000.0
2008-10-23 09:30:00,64.823,64.995,64.793,64.957,465430000.0
2008-10-23 10:00:00,64.965,64.999,64.794,64.942,395800000.0
2008-10-23 10:30:00,64.973,65.349,64.961,65.042,434890000.0
2008-10-23 11:00:00,65.032,65.106,64.926,64.96,410230000.0
2008-10-23 11:30:00,64.976,65.125,64.922,64.968,376400000.0
2008-10-23 12:00:00,65.005,65.059,64.918,65.051,390300000.0
2008-10-23 12:30:00,65.074,65.074,64.687,64.727,410600000.0
2008-10-23 13:00:00,64.78,64.843,64.68,64.696,435330000.0
2008-10-23 13:30:00,64.722,64.768,64.434,64.434,397400000.0
2008-10-23 14:00:00,64.458,64.568,64.281,64.365,434610000.0
2008-10-23 14:30:00,64.422,64.674,64.28,64.616,900280000.0
2008-10-23 15:00:00,64.648,64.666,64.367,64.421,2413930000.0
2008-10-23 15:30:00,64.463,64.695,64.359,64.644,2698420000.0
2008-10-23 16:00:00,64.665,64.749,64.516,64.618,2654450000.0
2008-10-23 16:30:00,64.651,64.87,64.557,64.784,2656170000.0
2008-10-23 17:00:00,64.8,64.844,64.614,64.641,2179180000.0
2008-10-23 17:30:00,64.658,64.89,64.577,64.77,2002010000.0
2008-10-23 18:00:00,64.803,64.809,64.344,64.356,1739010000.0
2008-10-23 18:30:00,64.375,64.452,64.236,64.341,2488270000.0
2008-10-23 19:00:00,64.364,64.506,64.291,64.355,2027410000.0
2008-10-23 19:30:00,64.364,64.364,64.073,64.215,2392980000.0
2008-10-23 20:00:00,64.221,64.221,63.949,64.031,2247110000.0
2008-10-23 20:30:00,64.05,64.094,63.67,63.764,2528140000.0
2008-10-23 21:00:00,63.778,64.08,63.732,64.04,2822440000.0
2008-10-23 21:30:00,64.08,64.489,63.958,64.452,2686530000.0
2008-10-23 22:00:00,64.453,64.829,64.389,64.8,2763030000.0
2008-10-23 22:30:00,64.823,64.823,64.659,64.714,2499150000.0
2008-10-23 23:00:00,64.752,65.334,64.752,65.144,2043680000.0
2008-10-23 23:30:00,65.173,65.299,65.033,65.272,1637660000.0
2008-10-24 00:00:00,65.361,65.361,65.001,65.028,2417690000.0
2008-10-24 00:30:00,65.063,65.063,64.781,64.929,2121620000.0
2008-10-24 01:00:00,64.946,65.167,64.911,65.071,2386250000.0
2008-10-24 01:30:00,65.067,65.102,64.944,64.958,1945980000.0
2008-10-24 02:00:00,64.906,64.942,64.614,64.644,1899470000.0
2008-10-24 02:30:00,64.659,64.691,64.523,64.59,2422210000.0
2008-10-24 03:00:00,64.586,64.809,64.45,64.519,1911980000.0
2008-10-24 03:30:00,64.54,64.571,64.204,64.204,1780980000.0
2008-10-24 04:00:00,64.232,64.289,63.991,64.102,1973520000.0
2008-10-24 04:30:00,64.136,64.175,63.651,63.724,1994880000.0
2008-10-24 05:00:00,63.756,63.867,63.557,63.617,2490890000.0
2008-10-24 05:30:00,63.634,63.955,63.171,63.789,1086040000.0
2008-10-24 06:00:00,63.82,63.82,63.361,63.624,405370000.0
2008-10-24 06:30:00,63.634,63.724,63.532,63.629,424400000.0
2008-10-24 07:00:00,63.602,63.614,63.342,63.518,429090000.0
2008-10-24 07:30:00,63.545,63.577,63.135,63.226,424310000.0
2008-10-24 08:00:00,63.24,63.519,63.065,63.073,412130000.0
2008-10-24 08:30:00,63.052,63.083,62.805,62.931,419070000.0
2008-10-24 09:00:00,62.973,63.163,62.848,63.089,436300000.0
2008-10-24 09:30:00,63.096,63.12,62.97,63.106,411510000.0
2008-10-24 10:00:00,63.131,63.149,61.898,62.277,399550000.0
2008-10-24 10:30:00,62.326,62.479,61.628,61.666,420150000.0
2008-10-24 11:00:00,61.651,61.909,61.346,61.346,394260000.0
2008-10-24 11:30:00,61.342,61.342,59.977,60.517,431790000.0
2008-10-24 12:00:00,60.513,61.225,60.468,61.205,415830000.0
2008-10-24 12:30:00,61.221,61.462,60.796,61.261,446310000.0
2008-10-24 13:00:00,61.13,61.37,60.584,61.229,449150000.0
2008-10-24 13:30:00,61.244,61.255,60.94,61.057,447520000.0
2008-10-24 14:00:00,61.106,61.873,61.088,61.847,448450000.0
2008-10-24 14:30:00,61.851,61.851,61.129,61.26,888080000.0
2008-10-24 15:00:00,61.343,61.434,60.845,60.85,2410020000.0
2008-10-24 15:30:00,60.854,61.833,60.581,61.714,2746970000.0
2008-10-24 16:00:00,61.763,62.075,61.569,61.929,2729890000.0
2008-10-24 16:30:00,61.984,62.001,61.495,61.865,2691960000.0
2008-10-24 17:00:00,61.895,62.198,61.649,62.053,2398690000.0
2008-10-24 17:30:00,62.105,62.589,61.952,62.566,2041620000.0
2008-10-24 18:00:00,62.556,62.782,62.352,62.549,1749950000.0
2008-10-24 18:30:00,62.591,62.672,62.492,62.648,2539320000.0
2008-10-24 19:00:00,62.667,62.929,62.656,62.661,2020850000.0
2008-10-24 19:30:00,62.71,62.71,62.251,62.403,2422900000.0
2008-10-24 20:00:00,62.413,62.779,62.409,62.66,2259240000.0
2008-10-24 20:30:00,62.697,62.79,62.512,62.669,2563030000.0
2008-10-24 21:00:00,62.688,62.93,62.605,62.887,2800480000.0
2008-10-24 21:30:00,62.887,62.944,62.692,62.776,2574430000.0
2008-10-24 22:00:00,62.791,62.791,62.6,62.653,2731200000.0
2008-10-24 22:30:00,62.678,62.678,62.363,62.467,2433860000.0
2008-10-27 02:00:00,62.312,62.677,62.092,62.251,2093500000.0
2008-10-27 02:30:00,62.295,62.645,62.196,62.631,2364620000.0
2008-10-27 03:00:00,62.683,62.73,62.373,62.392,2128210000.0
2008-10-27 03:30:00,62.396,62.428,62.029,62.071,2502400000.0
2008-10-27 04:00:00,62.094,62.454,62.08,62.181,1626470000.0
2008-10-27 04:30:00,62.191,62.362,62.023,62.221,2044210000.0
2008-10-27 05:00:00,62.208,62.293,62.012,62.26,2469570000.0
2008-10-27 05:30:00,62.281,62.529,62.264,62.285,2774570000.0
2008-10-27 06:00:00,62.315,62.454,62.255,62.403,2654950000.0
2008-10-27 06:30:00,62.395,62.451,62.135,62.165,2772900000.0
2008-10-27 07:00:00,62.159,62.167,61.594,61.75,2549330000.0
2008-10-27 07:30:00,61.798,62.082,61.738,61.828,2278880000.0
2008-10-27 08:00:00,61.817,61.847,61.685,61.72,2452390000.0
2008-10-27 08:30:00,61.707,61.787,61.425,61.447,2042180000.0
2008-10-27 09:00:00,61.532,61.545,61.304,61.31,2518870000.0
2008-10-27 09:30:00,61.346,61.665,61.32,61.446,1749340000.0
2008-10-27 10:00:00,61.492,61.591,61.131,61.236,2041110000.0
2008-10-27 10:30:00,61.231,61.249,60.921,61.085,2379630000.0
2008-10-27 11:00:00,61.102,61.18,60.834,61.157,2686230000.0
2008-10-27 11:30:00,61.177,61.594,61.06,61.112,2730140000.0
2008-10-27 12:00:00,61.129,61.185,60.926,61.061,2732880000.0
2008-10-27 12:30:00,61.07,61.394,60.971,61.22,2460870000.0
2008-10-27 13:00:00,61.269,61.892,61.211,61.892,904750000.0
2008-10-27 13:30:00,61.959,62.015,61.591,61.751,379820000.0
2008-10-27 14:00:00,61.786,61.872,61.356,61.381,351350000.0
2008-10-27 14:30:00,61.394,61.627,61.386,61.54,406780000.0
2008-10-27 15:00:00,61.543,61.623,61.254,61.519,382940000.0
2008-10-27 15:30:00,61.54,61.802,61.485,61.6,404340000.0
2008-10-27 16:00:00,61.612,61.958,61.595,61.825,379980000.0
2008-10-27 16:30:00,61.778,62.035,61.619,62.029,387260000.0
2008-10-27 17:00:00,62.008,62.06,61.795,61.874,387340000.0
2008-10-27 17:30:00,61.926,61.926,61.605,61.649,402630000.0
2008-10-27 18:00:00,61.687,61.897,61.637,61.664,426140000.0
2008-10-27 18:30:00,61.657,61.94,61.619,61.927,401600000.0
2008-10-27 19:00:00,61.959,62.072,61.782,61.996,357230000.0
2008-10-27 19:30:00,61.996,62.208,61.983,62.114,373000000.0
2008-10-27 20:00:00,62.14,62.151,62.0,62.03,345000000.0
2008-10-27 20:30:00,62.047,62.364,61.934,62.137,404750000.0
2008-10-27 21:00:00,62.134,62.354,62.12,62.177,413840000.0
2008-10-27 21:30:00,62.242,62.332,61.916,61.938,376810000.0
2008-10-27 22:00:00,61.953,61.953,61.448,61.462,1021110000.0
2008-10-27 22:30:00,61.473,61.538,61.291,61.301,2487090000.0
2008-10-27 23:00:00,61.303,61.362,61.101,61.343,1984220000.0
2008-10-27 23:30:00,61.375,61.393,61.101,61.303,1863130000.0
2008-10-28 00:00:00,61.34,61.475,61.251,61.255,1647010000.0
2008-10-28 00:30:00,61.286,61.613,61.232,61.605,1831400000.0
2008-10-28 01:00:00,61.606,61.85,61.436,61.469,2424050000.0
2008-10-28 01:30:00,61.484,61.723,61.466,61.69,1868240000.0
2008-10-28 02:00:00,61.679,62.095,61.663,61.834,1874150000.0
2008-10-28 02:30:00,61.848,61.891,61.578,61.627,1903820000.0
2008-10-28 03:00:00,61.66,61.66,61.159,61.269,1334920000.0
2008-10-28 03:30:00,61.271,61.632,61.264,61.619,2117460000.0
2008-10-28 04:00:00,61.636,61.671,61.438,61.624,1987030000.0
2008-10-28 04:30:00,61.628,61.775,61.583,61.67,1895790000.0
2008-10-28 05:00:00,61.693,61.745,61.597,61.609,2249900000.0
2008-10-28 05:30:00,61.63,61.973,61.557,61.94,2047260000.0
2008-10-28 06:00:00,61.948,62.027,61.793,61.9,2409750000.0
2008-10-28 06:30:00,61.949,62.088,61.751,61.926,1176600000.0
2008-10-28 07:00:00,61.955,62.183,61.934,62.176,404380000.0
2008-10-28 07:30:00,62.195,63.676,62.18,63.25,389020000.0
2008-10-28 08:00:00,63.312,63.549,63.08,63.531,431160000.0
2008-10-28 08:30:00,63.512,63.559,63.255,63.324,414740000.0
2008-10-28 09:00:00,63.339,63.339,62.778,63.157,471480000.0
2008-10-28 09:30:00,63.169,63.169,62.563,62.7,2494090000.0
2008-10-28 10:00:00,62.733,62.9,62.555,62.828,2526820000.0
2008-10-28 10:30:00,62.834,62.88,62.652,62.747,2872360000.0
2008-10-28 11:00:00,62.755,62.877,62.674,62.779,2579290000.0
2008-10-28 11:30:00,62.803,62.822,62.62,62.734,2511470000.0
2008-10-28 12:00:00,62.764,62.791,62.534,62.534,1928750000.0
2008-10-28 12:30:00,62.558,62.62,62.399,62.574,1705240000.0
2008-10-28 13:00:00,62.602,63.038,62.529,62.967,2515040000.0
2008-10-28 13:30:00,62.97,63.343,62.868,63.336,2085120000.0
2008-10-28 14:00:00,63.335,63.438,63.233,63.324,2288370000.0
2008-10-28 14:30:00,63.349,63.349,63.13,63.151,2282500000.0
2008-10-28 15:00:00,63.185,63.284,63.131,63.277,2121210000.0
2008-10-28 15:30:00,63.312,63.68,63.198,63.662,2963560000.0
2008-10-28 16:00:00,63.683,63.683,63.278,63.333,2674800000.0
2008-10-28 16:30:00,63.342,63.383,62.98,62.983,2638040000.0
2008-10-28 17:00:00,63.015,63.27,62.949,63.217,1993440000.0
2008-10-28 17:30:00,63.21,63.609,63.207,63.609,1670480000.0
2008-10-28 18:00:00,63.625,63.835,63.583,63.738,2328200000.0
2008-10-28 18:30:00,63.758,63.931,63.749,63.91,2202020000.0
2008-10-28 19:00:00,63.953,64.521,63.903,64.362,2116620000.0
2008-10-28 19:30:00,64.382,64.421,64.104,64.115,2476590000.0
2008-10-28 20:00:00,64.128,64.663,64.118,64.586,1908630000.0
2008-10-28 20:30:00,64.601,65.493,64.586,65.446,2416560000.0
2008-10-28 21:00:00,65.401,66.002,65.257,65.89,2598310000.0
2008-10-28 21:30:00,65.911,65.911,65.43,65.541,2603930000.0
2008-10-28 22:00:00,65.554,65.802,65.384,65.701,363300000.0
2008-10-28 22:30:00,65.71,65.882,65.667,65.882,356650000.0
2008-10-28 23:00:00,65.891,66.463,65.882,66.237,359710000.0
2008-10-28 23:30:00,66.198,66.781,65.974,66.781,356600000.0
2008-10-29 00:00:00,66.804,66.993,66.166,66.291,350720000.0
2008-10-29 00:30:00,66.321,66.462,66.056,66.056,900720000.0
2008-10-29 01:00:00,66.062,66.184,65.924,65.924,1981860000.0
2008-10-29 01:30:00,65.941,66.14,65.898,66.039,1649810000.0
2008-10-29 02:00:00,65.999,66.008,65.28,65.444,1917190000.0
2008-10-29 02:30:00,65.472,65.668,65.36,65.371,1930410000.0
2008-10-29 03:00:00,65.383,65.506,64.861,64.975,1372780000.0
2008-10-29 03:30:00,65.01,65.122,64.917,64.969,2120020000.0
2008-10-29 04:00:00,64.982,65.367,64.952,65.254,1991070000.0
2008-10-29 04:30:00,65.273,65.273,64.926,65.072,1920790000.0
2008-10-29 05:00:00,65.059,65.091,64.684,64.792,2231560000.0
2008-10-29 05:30:00,64.814,64.82,64.413,64.413,2067430000.0
2008-10-29 06:00:00,64.447,64.589,64.051,64.165,2440650000.0
2008-10-29 06:30:00,64.192,64.431,64.116,64.359,1202300000.0
2008-10-29 07:00:00,64.369,64.369,63.866,64.017,400520000.0
2008-10-29 07:30:00,64.04,64.786,63.994,64.515,388840000.0
2008-10-29 08:00:00,64.534,64.623,64.292,64.508,423550000.0
2008-10-29 08:30:00,64.515,64.651,64.245,64.245,416500000.0
2008-10-29 09:00:00,64.219,64.485,64.128,64.376,448800000.0
2008-10-29 09:30:00,64.373,64.575,64.35,64.441,2506500000.0
2008-10-29 10:00:00,64.474,64.632,64.363,64.632,2517550000.0
2008-10-29 10:30:00,64.641,64.936,64.623,64.896,2873470000.0
2008-10-29 11:00:00,64.903,64.988,64.753,64.753,2544050000.0
2008-10-29 11:30:00,64.771,64.864,64.535,64.858,2529360000.0
2008-10-29 12:00:00,64.88,64.991,64.771,64.845,1951880000.0
2008-10-29 12:30:00,64.872,64.93,64.706,64.831,1762800000.0
2008-10-29 13:00:00,64.842,64.913,64.647,64.703,2494500000.0
2008-10-29 13:30:00,64.726,64.958,64.696,64.893,2098960000.0
2008-10-29 14:00:00,64.904,65.065,64.745,64.823,2323440000.0
2008-10-29 14:30:00,64.873,64.912,64.65,64.744,2241920000.0
2008-10-29 15:00:00,64.784,64.897,64.742,64.774,2127920000.0
2008-10-29 15:30:00,64.797,64.816,64.548,64.731,3029810000.0
2008-10-29 16:00:00,64.705,65.533,64.643,65.472,2679060000.0
2008-10-29 16:30:00,65.467,65.475,65.108,65.108,2637340000.0
2008-10-29 17:00:00,65.102,65.156,64.948,65.059,2014750000.0
2008-10-29 17:30:00,65.063,65.298,64.968,64.973,1657910000.0
2008-10-29 18:00:00,65.009,65.219,64.93,65.188,2259280000.0
2008-10-29 18:30:00,65.209,65.453,65.185,65.333,2184510000.0
2008-10-29 19:00:00,65.343,65.403,65.059,65.092,2090720000.0
2008-10-29 19:30:00,65.13,65.271,64.809,64.835,2440540000.0
2008-10-29 20:00:00,64.885,65.097,64.443,64.608,1893940000.0
2008-10-29 20:30:00,64.656,64.909,64.235,64.837,2456440000.0
2008-10-29 21:00:00,64.848,65.471,64.687,65.392,2642820000.0
2008-10-29 21:30:00,65.386,65.76,65.258,65.268,2565480000.0
2008-10-29 22:00:00,65.221,65.411,64.943,65.081,337960000.0
2008-10-29 22:30:00,65.113,65.408,65.072,65.368,288460000.0
2008-10-29 23:00:00,65.392,65.597,65.314,65.368,309100000.0
2008-10-29 23:30:00,65.342,65.449,65.331,65.389,764750000.0
2008-10-30 00:00:00,65.402,65.463,65.284,65.29,928670000.0
2008-10-30 00:30:00,65.312,65.511,65.059,65.329,1288160000.0
2008-10-30 01:00:00,65.355,65.406,65.283,65.318,796030000.0
2008-10-30 01:30:00,65.354,65.516,65.318,65.345,1776460000.0
2008-10-30 02:00:00,65.325,66.305,65.324,66.199,1912330000.0
2008-10-30 02:30:00,66.214,66.562,65.856,66.484,1885260000.0
2008-10-30 03:00:00,66.498,67.143,66.476,66.783,1363070000.0
2008-10-30 03:30:00,66.781,66.913,66.564,66.902,2152960000.0
2008-10-30 04:00:00,66.892,66.892,66.755,66.875,1929150000.0
2008-10-30 04:30:00,66.867,67.393,66.859,67.219,1899060000.0
2008-10-30 05:00:00,67.231,67.271,66.933,66.943,2278060000.0
2008-10-30 05:30:00,66.95,67.256,66.744,67.17,2077890000.0
2008-10-30 06:00:00,67.195,67.2,66.98,67.053,2431830000.0
2008-10-30 06:30:00,67.078,67.183,66.998,67.092,1209440000.0
2008-10-30 07:00:00,67.105,67.129,66.854,66.89,392630000.0
2008-10-30 07:30:00,66.905,67.33,66.883,67.322,389570000.0
2008-10-30 08:00:00,67.34,67.391,67.133,67.24,423400000.0
2008-10-30 08:30:00,67.243,67.437,67.229,67.298,378230000.0
2008-10-30 09:00:00,67.333,67.622,67.257,67.318,462280000.0
2008-10-30 09:30:00,67.353,67.353,67.019,67.285,2486690000.0
2008-10-30 10:00:00,67.298,67.317,67.066,67.077,2517030000.0
2008-10-30 10:30:00,67.099,67.13,66.906,66.944,2873500000.0
2008-10-30 11:00:00,66.919,67.07,66.843,67.031,2565210000.0
2008-10-30 11:30:00,67.041,67.043,66.827,66.833,2483580000.0
2008-10-30 12:00:00,66.852,67.003,66.747,66.979,1942780000.0
2008-10-30 12:30:00,67.01,67.499,66.96,67.486,1700880000.0
2008-10-30 13:00:00,67.506,67.527,67.324,67.345,2493600000.0
2008-10-30 13:30:00,67.361,67.361,67.131,67.203,2076490000.0
2008-10-30 14:00:00,67.234,67.234,66.999,66.999,2325140000.0
2008-10-30 14:30:00,67.091,67.187,66.965,66.965,2242940000.0
2008-10-30 15:00:00,66.987,67.202,66.973,67.032,2144840000.0
2008-10-30 15:30:00,67.037,67.217,66.886,66.972,2931250000.0
2008-10-30 16:00:00,66.979,67.009,66.84,66.914,2672950000.0
2008-10-30 16:30:00,66.892,66.902,66.313,66.552,2628080000.0
2008-10-30 17:00:00,66.556,66.734,66.454,66.566,2008720000.0
2008-10-30 17:30:00,66.595,66.674,66.024,66.086,1687660000.0
2008-10-30 18:00:00,66.093,66.37,66.055,66.345,2296700000.0
2008-10-30 18:30:00,66.356,66.622,66.325,66.484,2203750000.0
2008-10-30 19:00:00,66.501,66.875,66.442,66.659,2107840000.0
2008-10-30 19:30:00,66.669,66.789,66.478,66.723,2405840000.0
2008-10-30 20:00:00,66.738,67.073,66.667,66.97,1887380000.0
2008-10-30 20:30:00,67.007,67.083,66.781,66.917,2412090000.0
2008-10-30 21:00:00,66.934,67.077,66.732,66.919,2640630000.0
2008-10-30 21:30:00,66.92,66.943,66.701,66.884,2568080000.0
2008-10-30 22:00:00,66.912,67.22,66.895,67.118,347960000.0
2008-10-30 22:30:00,67.121,67.271,67.096,67.208,346910000.0
2008-10-30 23:00:00,67.233,67.366,67.112,67.213,801940000.0
2008-10-30 23:30:00,67.234,67.351,66.918,67.056,1667470000.0
2008-10-31 00:00:00,67.072,67.113,67.013,67.066,1244230000.0
2008-10-31 00:30:00,67.077,67.09,66.953,66.982,1470860000.0
2008-10-31 01:00:00,67.005,67.287,66.983,66.996,1908670000.0
2008-10-31 01:30:00,67.009,67.104,66.955,67.043,1637750000.0
2008-10-31 02:00:00,67.042,67.049,66.397,66.429,1718830000.0
2008-10-31 02:30:00,66.422,66.548,66.159,66.473,1713430000.0
2008-10-31 03:00:00,66.492,66.604,66.347,66.503,1247660000.0
2008-10-31 03:30:00,66.531,66.531,66.235,66.32,2177570000.0
2008-10-31 04:00:00,66.334,66.413,66.277,66.356,1958620000.0
2008-10-31 04:30:00,66.353,66.597,66.293,66.551,1921500000.0
2008-10-31 05:00:00,66.564,66.564,66.376,66.427,2324490000.0
2008-10-31 05:30:00,66.435,66.637,66.404,66.554,2061060000.0
2008-10-31 06:00:00,66.524,66.57,66.219,66.301,2444510000.0
2008-10-31 06:30:00,66.321,66.489,65.836,65.848,1216550000.0
2008-10-31 07:00:00,65.882,66.551,65.801,66.438,397180000.0
2008-10-31 07:30:00,66.43,66.453,66.1,66.167,407450000.0
2008-10-31 08:00:00,66.159,66.231,65.696,65.701,410150000.0
2008-10-31 08:30:00,65.732,65.876,65.314,65.519,430290000.0
2008-10-31 09:00:00,65.548,65.561,65.027,65.123,473780000.0
2008-10-31 09:30:00,65.14,65.393,64.895,65.293,2481250000.0
2008-10-31 10:00:00,65.346,65.698,65.148,65.249,2560980000.0
2008-10-31 10:30:00,65.234,65.396,65.171,65.205,2871020000.0
2008-10-31 11:00:00,65.211,65.345,65.085,65.298,2636030000.0
2008-10-31 11:30:00,65.313,65.545,65.27,65.478,2566760000.0
2008-10-31 12:00:00,65.491,65.573,65.42,65.535,1986120000.0
2008-10-31 12:30:00,65.535,65.771,65.453,65.605,1741020000.0
2008-10-31 13:00:00,65.627,65.928,65.601,65.857,2528810000.0
2008-10-31 13:30:00,65.873,65.99,65.673,65.673,2106870000.0
2008-10-31 14:00:00,65.682,65.901,65.588,65.775,2322860000.0
2008-10-31 14:30:00,65.803,65.935,65.7,65.901,2242800000.0
2008-10-31 15:00:00,65.916,66.074,65.884,66.048,2111990000.0
2008-10-31 15:30:00,66.072,66.299,65.98,66.299,2941080000.0
2008-10-31 16:00:00,66.302,66.511,66.211,66.339,2701160000.0
2008-10-31 16:30:00,66.341,66.393,66.191,66.371,2657450000.0
2008-10-31 17:00:00,66.385,66.702,66.334,66.675,2003530000.0
2008-10-31 17:30:00,66.683,66.683,66.268,66.276,1677040000.0
2008-10-31 18:00:00,66.254,66.254,65.923,66.093,2347920000.0
2008-10-31 18:30:00,66.097,66.183,65.955,66.175,2197380000.0
2008-10-31 19:00:00,66.2,66.509,66.076,66.451,2088860000.0
2008-10-31 19:30:00,66.464,66.51,66.209,66.227,2480160000.0
2008-10-31 20:00:00,66.26,66.38,66.112,66.367,1887330000.0
2008-10-31 20:30:00,66.394,66.523,66.291,66.523,2484500000.0
2008-10-31 21:00:00,66.542,66.563,66.258,66.315,2677760000.0
2008-10-31 21:30:00,66.356,66.489,66.256,66.357,2586640000.0
2008-10-31 22:00:00,66.386,66.456,66.321,66.408,588280000.0
2008-10-31 22:30:00,66.416,66.494,66.349,66.363,1703660000.0
2008-11-03 06:00:00,67.409,67.454,67.243,67.271,2779890000.0
2008-11-03 06:30:00,67.327,67.423,67.272,67.285,2791650000.0
2008-11-03 07:00:00,67.313,67.514,67.263,67.492,2449010000.0
2008-11-03 07:30:00,67.493,67.565,67.396,67.527,1878300000.0
2008-11-03 08:00:00,67.578,67.916,67.555,67.892,2508750000.0
2008-11-03 08:30:00,67.928,67.928,67.733,67.751,2148010000.0
2008-11-03 09:00:00,67.769,67.829,67.687,67.779,2205880000.0
2008-11-03 09:30:00,67.801,67.923,67.547,67.564,2341770000.0
2008-11-03 10:00:00,67.586,67.606,67.248,67.394,1695040000.0
2008-11-03 10:30:00,67.424,67.534,67.308,67.531,2038350000.0
2008-11-03 11:00:00,67.534,67.632,67.439,67.63,2664310000.0
2008-11-03 11:30:00,67.651,67.651,67.446,67.49,2720310000.0
2008-11-03 12:00:00,67.488,67.521,67.425,67.486,2968810000.0
2008-11-03 12:30:00,67.478,67.574,67.4,67.567,2135780000.0
2008-11-03 13:00:00,67.578,67.592,67.389,67.404,2263490000.0
2008-11-03 13:30:00,67.418,67.468,67.359,67.419,2315630000.0
2008-11-03 14:00:00,67.436,67.501,67.376,67.428,2132650000.0
2008-11-03 14:30:00,67.438,67.449,67.068,67.112,2542830000.0
2008-11-03 15:00:00,67.122,67.125,66.717,66.779,1747620000.0
2008-11-03 15:30:00,66.794,66.97,66.661,66.941,1998650000.0
2008-11-03 16:00:00,66.952,66.952,66.733,66.796,2541550000.0
2008-11-03 16:30:00,66.823,67.046,66.734,66.875,2617620000.0
2008-11-03 17:00:00,66.87,66.969,66.501,66.62,2902310000.0
2008-11-03 17:30:00,66.614,66.938,66.489,66.91,2576030000.0
2008-11-03 18:00:00,66.875,66.915,66.562,66.685,2513320000.0
2008-11-03 18:30:00,66.698,66.886,66.66,66.814,439650000.0
2008-11-03 19:00:00,66.836,67.018,66.776,66.982,353820000.0
2008-11-03 19:30:00,67.007,67.04,66.741,66.853,354380000.0
2008-11-03 20:00:00,66.859,66.869,66.714,66.765,306690000.0
2008-11-03 20:30:00,66.775,66.895,66.712,66.722,350500000.0
2008-11-03 21:00:00,66.765,66.91,66.706,66.892,1110170000.0
2008-11-03 21:30:00,66.887,67.072,66.871,66.923,2348040000.0
2008-11-03 22:00:00,66.942,66.966,66.832,66.885,1995290000.0
2008-11-03 22:30:00,66.904,67.041,66.898,66.935,2172390000.0
2008-11-03 23:00:00,66.962,67.062,66.925,66.965,1748010000.0
2008-11-03 23:30:00,66.987,67.053,66.97,66.976,1811890000.0
2008-11-04 00:00:00,66.992,67.04,66.892,66.979,1888810000.0
2008-11-04 00:30:00,67.016,67.018,66.909,67.004,1252680000.0
2008-11-04 01:00:00,67.037,67.079,66.952,66.997,1701390000.0
2008-11-04 01:30:00,67.026,67.026,66.776,66.791,1664510000.0
2008-11-04 02:00:00,66.818,66.973,66.76,66.813,2110560000.0
2008-11-04 02:30:00,66.829,66.829,66.55,66.665,2336880000.0
2008-11-04 03:00:00,66.679,66.707,66.271,66.364,2125600000.0
2008-11-04 03:30:00,66.398,66.532,66.255,66.514,2493230000.0
2008-11-04 04:00:00,66.518,66.697,66.504,66.629,1619720000.0
2008-11-04 04:30:00,66.663,66.732,66.551,66.576,2105430000.0
2008-11-04 05:00:00,66.567,66.612,66.483,66.523,2457730000.0
2008-11-04 05:30:00,66.538,66.599,66.341,66.389,2682070000.0
2008-11-04 06:00:00,66.403,66.428,66.202,66.215,2743330000.0
2008-11-04 06:30:00,66.233,66.41,66.208,66.392,2720240000.0
2008-11-04 07:00:00,66.423,66.445,66.335,66.404,2622460000.0
2008-11-04 07:30:00,66.415,66.481,66.324,66.481,2209290000.0
2008-11-04 08:00:00,66.518,66.559,66.396,66.491,2379170000.0
2008-11-04 08:30:00,66.505,66.696,66.416,66.681,2024160000.0
2008-11-04 09:00:00,66.683,66.934,66.658,66.934,2515130000.0
2008-11-04 09:30:00,66.939,66.976,66.795,66.927,1931300000.0
2008-11-04 10:00:00,66.933,67.167,66.742,67.061,2449440000.0
2008-11-04 10:30:00,67.068,67.11,66.765,67.066,2121790000.0
2008-11-04 11:00:00,67.08,67.102,66.752,66.945,2343870000.0
2008-11-04 11:30:00,66.959,67.007,66.765,66.957,2155500000.0
2008-11-04 12:00:00,66.978,67.24,66.826,67.194,1723430000.0
2008-11-04 12:30:00,67.209,67.211,67.019,67.142,2356900000.0
2008-11-04 13:00:00,67.16,67.315,67.123,67.268,2701230000.0
2008-11-04 13:30:00,67.284,67.552,67.229,67.498,2576420000.0
2008-11-04 14:00:00,67.492,67.597,67.358,67.567,2929980000.0
2008-11-04 14:30:00,67.581,67.673,67.483,67.604,2509390000.0
2008-11-04 15:00:00,67.631,67.644,67.342,67.474,1643720000.0
2008-11-04 15:30:00,67.492,67.492,67.147,67.185,364010000.0
2008-11-04 16:00:00,67.225,67.292,67.151,67.229,402130000.0
2008-11-04 16:30:00,67.268,67.435,67.22,67.264,422510000.0
2008-11-04 17:00:00,67.272,67.428,67.234,67.428,436240000.0
2008-11-04 17:30:00,67.434,67.721,67.407,67.607,400850000.0
2008-11-04 18:00:00,67.626,67.958,67.598,67.905,360120000.0
2008-11-04 18:30:00,67.908,68.202,67.873,68.198,409500000.0
2008-11-04 19:00:00,68.209,68.274,68.111,68.125,375860000.0
2008-11-04 19:30:00,68.124,68.132,67.865,67.909,358350000.0
2008-11-04 20:00:00,67.931,68.019,67.833,67.918,384210000.0
2008-11-04 20:30:00,67.918,67.946,67.705,67.787,358730000.0
2008-11-04 21:00:00,67.789,67.789,67.408,67.499,380280000.0
2008-11-04 21:30:00,67.514,67.514,67.299,67.357,327290000.0
2008-11-04 22:00:00,67.384,67.446,67.28,67.429,808980000.0
2008-11-04 22:30:00,67.438,67.715,67.354,67.619,1721330000.0
2008-11-04 23:00:00,67.603,67.683,67.575,67.665,1894280000.0
2008-11-04 23:30:00,67.673,67.686,67.502,67.532,1475520000.0
2008-11-05 00:00:00,67.546,67.56,67.46,67.552,1783950000.0
2008-11-05 00:30:00,67.575,67.651,67.522,67.628,1745090000.0
2008-11-05 01:00:00,67.637,67.787,67.63,67.73,1865250000.0
2008-11-05 01:30:00,67.73,67.89,67.725,67.823,1879200000.0
2008-11-05 02:00:00,67.807,67.843,67.512,67.553,2002300000.0
2008-11-05 02:30:00,67.566,67.804,67.541,67.688,1352990000.0
2008-11-05 03:00:00,67.698,67.724,67.395,67.455,1333760000.0
2008-11-05 03:30:00,67.465,67.668,67.397,67.628,1498640000.0
2008-11-05 04:00:00,67.649,67.672,67.551,67.666,1654600000.0
2008-11-05 04:30:00,67.674,67.834,67.64,67.767,1693880000.0
2008-11-05 05:00:00,67.782,67.951,67.759,67.911,426060000.0
2008-11-05 05:30:00,67.934,67.934,67.75,67.853,388540000.0
2008-11-05 06:00:00,67.853,67.914,67.552,67.6,431800000.0
2008-11-05 06:30:00,67.622,67.625,67.313,67.366,423470000.0
2008-11-05 07:00:00,67.381,67.393,67.224,67.253,1674740000.0
2008-11-05 07:30:00,67.263,67.419,67.184,67.419,2443660000.0
2008-11-05 08:00:00,67.444,67.595,67.406,67.583,2981380000.0
2008-11-05 08:30:00,67.599,67.599,67.387,67.402,2620860000.0
2008-11-05 09:00:00,67.413,67.413,67.154,67.307,2648660000.0
2008-11-05 09:30:00,67.315,67.369,66.923,67.175,2283590000.0
2008-11-05 10:00:00,67.155,67.26,66.74,66.819,1701400000.0
2008-11-05 10:30:00,66.842,67.019,66.791,66.995,2170590000.0
2008-11-05 11:00:00,66.989,66.989,66.516,66.658,2299770000.0
2008-11-05 11:30:00,66.682,66.682,66.205,66.257,2085370000.0
2008-11-05 12:00:00,66.303,66.631,66.259,66.592,2418980000.0
2008-11-05 12:30:00,66.613,66.847,66.484,66.742,1252290000.0
2008-11-05 13:00:00,66.773,66.977,66.756,66.884,426530000.0
2008-11-05 13:30:00,66.865,67.146,66.814,67.006,441560000.0
2008-11-05 14:00:00,67.079,67.156,66.925,67.026,429550000.0
2008-11-05 14:30:00,67.034,67.038,66.728,66.925,448390000.0
2008-11-05 15:00:00,66.947,66.947,66.636,66.729,767320000.0
2008-11-05 15:30:00,66.772,67.037,66.751,66.964,1347900000.0
2008-11-05 16:00:00,66.963,67.007,66.795,66.805,1458760000.0
2008-11-05 16:30:00,66.814,66.893,66.567,66.829,1234710000.0
2008-11-05 17:00:00,66.891,67.232,66.824,67.165,924710000.0
2008-11-05 17:30:00,67.19,67.389,67.136,67.311,905560000.0
2008-11-05 18:00:00,67.326,67.329,67.14,67.154,801130000.0
2008-11-05 18:30:00,67.156,67.156,66.919,67.018,1064390000.0
2008-11-05 19:00:00,67.036,67.036,66.799,66.837,667650000.0
2008-11-05 19:30:00,66.874,67.056,66.702,67.056,836270000.0
2008-11-05 20:00:00,67.073,67.073,66.916,66.949,891230000.0
2008-11-05 20:30:00,66.988,67.014,66.895,66.974,2902570000.0
2008-11-05 21:00:00,66.995,67.011,66.856,66.926,2664940000.0
2008-11-05 21:30:00,66.946,67.067,66.927,66.999,2731570000.0
2008-11-05 22:00:00,67.009,67.032,66.831,66.921,2659580000.0
2008-11-05 22:30:00,66.932,66.932,66.398,66.421,2463110000.0
2008-11-05 23:00:00,66.436,66.681,66.429,66.487,2074640000.0
2008-11-05 23:30:00,66.514,66.525,66.019,66.054,1553400000.0
2008-11-06 00:00:00,66.083,66.145,65.977,66.029,2172630000.0
2008-11-06 00:30:00,66.053,66.241,66.034,66.159,2031100000.0
2008-11-06 01:00:00,66.184,66.252,66.012,66.031,2183530000.0
2008-11-06 01:30:00,66.023,66.126,66.02,66.114,1637140000.0
2008-11-06 02:00:00,66.127,66.231,65.88,65.898,1884770000.0
2008-11-06 02:30:00,65.905,66.124,65.883,65.976,1250940000.0
2008-11-06 03:00:00,66.012,66.082,65.905,66.058,1235070000.0
2008-11-06 03:30:00,66.073,66.137,65.94,66.093,1389390000.0
2008-11-06 04:00:00,66.08,66.163,66.045,66.112,1557000000.0
2008-11-06 04:30:00,66.144,66.144,65.97,65.97,1582340000.0
2008-11-06 05:00:00,65.985,66.068,65.654,65.768,364740000.0
2008-11-06 05:30:00,65.768,65.881,65.727,65.813,394350000.0
2008-11-06 06:00:00,65.817,65.978,65.783,65.969,403530000.0
2008-11-06 06:30:00,65.983,65.998,65.787,65.789,409160000.0
2008-11-06 07:00:00,65.788,65.818,65.642,65.818,1722680000.0
2008-11-06 07:30:00,65.801,65.87,65.697,65.788,2460230000.0
2008-11-06 08:00:00,65.79,65.853,65.709,65.853,2990940000.0
2008-11-06 08:30:00,65.858,65.864,65.654,65.79,2637160000.0
2008-11-06 09:00:00,65.811,66.088,65.762,66.075,2723080000.0
2008-11-06 09:30:00,66.084,66.084,65.877,65.93,2295250000.0
2008-11-06 10:00:00,65.928,66.276,65.866,66.251,1706400000.0
2008-11-06 10:30:00,66.263,66.321,66.109,66.204,2169430000.0
2008-11-06 11:00:00,66.214,66.218,65.95,65.954,2304410000.0
2008-11-06 11:30:00,65.962,66.098,65.924,65.976,2116840000.0
2008-11-06 12:00:00,65.979,66.007,65.677,65.741,2421880000.0
2008-11-06 12:30:00,65.75,65.894,65.74,65.844,1244570000.0
2008-11-06 13:00:00,65.848,65.963,65.755,65.946,441880000.0
2008-11-06 13:30:00,65.948,66.003,65.856,65.933,449400000.0
2008-11-06 14:00:00,66.068,66.358,65.949,66.321,470160000.0
2008-11-06 14:30:00,66.313,66.411,65.799,65.821,472930000.0
2008-11-06 15:00:00,65.837,65.961,65.653,65.857,786750000.0
2008-11-06 15:30:00,65.842,66.049,65.793,66.009,1351340000.0
2008-11-06 16:00:00,66.028,66.056,65.887,66.024,1498400000.0
2008-11-06 16:30:00,66.063,66.178,65.994,66.023,1215780000.0
2008-11-06 17:00:00,66.03,66.284,65.914,65.995,968590000.0
2008-11-06 17:30:00,66.0,66.029,65.635,65.703,922540000.0
2008-11-06 18:00:00,65.703,65.74,65.235,65.333,837570000.0
2008-11-06 18:30:00,65.369,65.426,65.233,65.285,1099990000.0
2008-11-06 19:00:00,65.301,65.337,65.163,65.199,677270000.0
2008-11-06 19:30:00,65.195,65.393,65.176,65.197,853550000.0
2008-11-06 20:00:00,65.253,65.253,64.963,65.053,903840000.0
2008-11-06 20:30:00,65.075,65.17,64.971,65.153,2953550000.0
2008-11-06 21:00:00,65.175,65.225,64.958,64.982,2706120000.0
2008-11-06 21:30:00,65.016,65.245,65.0,65.101,2798190000.0
2008-11-06 22:00:00,65.116,65.184,64.901,64.914,2692870000.0
2008-11-06 22:30:00,64.925,65.031,64.898,64.997,2509260000.0
2008-11-06 23:00:00,65.012,65.071,64.912,65.002,2132930000.0
2008-11-06 23:30:00,65.031,65.031,64.923,64.978,1478840000.0
2008-11-07 00:00:00,64.998,65.007,64.787,64.842,2442660000.0
2008-11-07 00:30:00,64.88,64.88,64.621,64.632,2090410000.0
2008-11-07 01:00:00,64.661,64.672,64.478,64.567,2139800000.0
2008-11-07 01:30:00,64.591,64.737,64.536,64.704,1575820000.0
2008-11-07 02:00:00,64.703,64.864,64.701,64.819,1989620000.0
2008-11-07 02:30:00,64.777,64.777,64.452,64.497,1356450000.0
2008-11-07 03:00:00,64.537,64.585,64.281,64.495,1341940000.0
2008-11-07 03:30:00,64.518,64.699,64.406,64.611,1479880000.0
2008-11-07 04:00:00,64.65,64.89,64.605,64.735,1665240000.0
2008-11-07 04:30:00,64.772,64.893,64.677,64.744,1660340000.0
2008-11-07 05:00:00,64.761,64.83,64.71,64.729,421790000.0
2008-11-07 05:30:00,64.72,65.199,64.691,65.123,408470000.0
2008-11-07 06:00:00,65.146,65.224,65.014,65.224,429340000.0
2008-11-07 06:30:00,65.232,65.363,65.208,65.36,395660000.0
2008-11-07 07:00:00,65.369,65.456,65.06,65.146,1670280000.0
2008-11-07 07:30:00,65.158,65.286,65.118,65.27,2446180000.0
2008-11-07 08:00:00,65.262,65.351,65.144,65.197,2934690000.0
2008-11-07 08:30:00,65.228,65.228,65.089,65.124,2571990000.0
2008-11-07 09:00:00,65.182,65.464,65.116,65.322,2605580000.0
2008-11-07 09:30:00,65.345,65.349,65.115,65.319,2235720000.0
2008-11-07 10:00:00,65.317,65.324,65.063,65.08,1690420000.0
2008-11-07 10:30:00,65.103,65.2,65.028,65.183,2121320000.0
2008-11-07 11:00:00,65.192,65.311,65.102,65.108,2228650000.0
2008-11-07 11:30:00,65.137,65.283,65.09,65.214,2040630000.0
2008-11-07 12:00:00,65.215,65.265,65.072,65.151,2406890000.0
2008-11-07 12:30:00,65.176,65.202,65.092,65.189,1228250000.0
2008-11-07 13:00:00,65.223,65.233,65.088,65.112,385840000.0
2008-11-07 13:30:00,65.133,65.143,64.861,64.935,463620000.0
2008-11-07 14:00:00,64.956,65.058,64.908,65.041,423180000.0
2008-11-07 14:30:00,65.057,65.096,64.93,65.042,455860000.0
2008-11-07 15:00:00,65.055,65.204,64.981,65.08,769010000.0
2008-11-07 15:30:00,65.089,65.197,64.656,65.057,1317830000.0
2008-11-07 16:00:00,65.06,65.32,64.958,65.32,1337520000.0
2008-11-07 16:30:00,65.343,65.52,65.245,65.436,1182410000.0
2008-11-07 17:00:00,65.476,65.902,65.414,65.758,955990000.0
2008-11-07 17:30:00,65.747,65.811,65.629,65.742,926750000.0
2008-11-07 18:00:00,65.748,65.758,65.325,65.336,823190000.0
2008-11-07 18:30:00,65.354,65.637,65.311,65.533,1081880000.0
2008-11-07 19:00:00,65.514,65.622,65.394,65.409,673360000.0
2008-11-07 19:30:00,65.436,65.514,65.381,65.483,853650000.0
2008-11-07 20:00:00,65.513,65.544,65.444,65.515,921900000.0
2008-11-07 20:30:00,65.546,65.686,65.424,65.686,2973120000.0
2008-11-07 21:00:00,65.711,65.768,65.532,65.574,2700290000.0
2008-11-07 21:30:00,65.613,65.898,65.495,65.496,2803050000.0
2008-11-07 22:00:00,65.487,65.632,65.391,65.505,2689750000.0
2008-11-07 22:30:00,65.529,65.676,65.488,65.668,2508410000.0
2008-11-07 23:00:00,65.685,65.792,65.634,65.657,2145470000.0
2008-11-07 23:30:00,65.679,65.742,65.539,65.558,1602750000.0
2008-11-10 02:00:00,66.501,67.015,66.476,66.93,1587160000.0
2008-11-10 02:30:00,66.962,67.062,66.869,66.988,2265060000.0
2008-11-10 03:00:00,67.011,67.011,66.753,66.756,2094960000.0
2008-11-10 03:30:00,66.785,66.912,66.701,66.82,2467900000.0
2008-11-10 04:00:00,66.878,66.88,66.755,66.807,1548440000.0
2008-11-10 04:30:00,66.844,66.847,66.653,66.712,2158510000.0
2008-11-10 05:00:00,66.728,66.744,66.498,66.539,2538280000.0
2008-11-10 05:30:00,66.559,66.577,66.402,66.416,2761490000.0
2008-11-10 06:00:00,66.453,66.575,66.41,66.54,2843920000.0
2008-11-10 06:30:00,66.556,66.682,66.52,66.619,2749900000.0
2008-11-10 07:00:00,66.633,66.643,66.54,66.607,2986240000.0
2008-11-10 07:30:00,66.612,66.629,66.359,66.453,894690000.0
2008-11-10 08:00:00,66.473,66.477,66.272,66.338,788780000.0
2008-11-10 08:30:00,66.308,66.457,66.293,66.448,616280000.0
2008-11-10 09:00:00,66.474,66.538,66.401,66.538,1081430000.0
2008-11-10 09:30:00,66.55,66.55,66.353,66.414,819720000.0
2008-11-10 10:00:00,66.429,66.429,66.252,66.391,885070000.0
2008-11-10 10:30:00,66.421,66.509,66.374,66.474,923670000.0
2008-11-10 11:00:00,66.45,66.469,66.331,66.432,1193730000.0
2008-11-10 11:30:00,66.46,66.608,66.419,66.52,1480150000.0
2008-11-10 12:00:00,66.531,66.71,66.445,66.627,1325620000.0
2008-11-10 12:30:00,66.656,66.841,66.607,66.69,773330000.0
2008-11-10 13:00:00,66.698,66.777,66.63,66.693,421720000.0
2008-11-10 13:30:00,66.693,66.751,66.608,66.649,431770000.0
2008-11-10 14:00:00,66.684,66.685,66.511,66.55,438960000.0
2008-11-10 14:30:00,66.557,66.683,66.513,66.646,374610000.0
2008-11-10 15:00:00,66.639,66.683,66.511,66.523,1225680000.0
2008-11-10 15:30:00,66.536,66.627,66.514,66.617,2438940000.0
2008-11-10 16:00:00,66.612,66.613,66.478,66.478,2086430000.0
2008-11-10 16:30:00,66.499,66.584,66.259,66.295,2322600000.0
2008-11-10 17:00:00,66.316,66.441,66.281,66.383,2179230000.0
2008-11-10 17:30:00,66.392,66.457,66.226,66.28,1700030000.0
2008-11-10 18:00:00,66.261,66.28,66.048,66.181,2255780000.0
2008-11-10 18:30:00,66.204,66.228,65.604,65.619,2716390000.0
2008-11-10 19:00:00,65.623,65.818,65.575,65.653,2572800000.0
2008-11-10 19:30:00,65.684,65.684,65.34,65.443,2962670000.0
2008-11-10 20:00:00,65.471,65.645,65.418,65.635,2461410000.0
2008-11-10 20:30:00,65.658,65.763,65.604,65.708,1675950000.0
2008-11-10 21:00:00,65.725,65.803,65.688,65.729,358860000.0
2008-11-10 21:30:00,65.71,65.76,65.634,65.721,361410000.0
2008-11-10 22:00:00,65.722,65.722,65.426,65.466,358450000.0
2008-11-10 22:30:00,65.473,65.622,65.457,65.6,379270000.0
2008-11-10 23:00:00,65.645,65.767,65.605,65.712,1543990000.0
2008-11-10 23:30:00,65.743,65.794,65.667,65.751,1497030000.0
2008-11-11 00:00:00,65.768,65.768,65.698,65.737,1274720000.0
2008-11-11 00:30:00,65.772,65.797,65.646,65.768,1225500000.0
2008-11-11 01:00:00,65.807,65.82,65.693,65.693,1236380000.0
2008-11-11 01:30:00,65.721,65.751,65.544,65.556,1784590000.0
2008-11-11 02:00:00,65.552,65.583,65.252,65.344,1565220000.0
2008-11-11 02:30:00,65.37,65.37,65.019,65.137,1512130000.0
2008-11-11 03:00:00,65.17,65.331,65.117,65.277,1656540000.0
2008-11-11 03:30:00,65.259,65.311,65.175,65.18,1157170000.0
2008-11-11 04:00:00,65.208,65.442,65.195,65.379,1316830000.0
2008-11-11 04:30:00,65.403,65.454,65.303,65.343,1956350000.0
2008-11-11 05:00:00,65.375,65.448,65.342,65.421,1518870000.0
2008-11-11 05:30:00,65.428,65.52,65.381,65.514,1149220000.0
2008-11-11 06:00:00,65.532,65.643,65.476,65.502,416480000.0
2008-11-11 06:30:00,65.543,65.625,65.413,65.44,404750000.0
2008-11-11 07:00:00,65.47,65.471,65.33,65.339,391660000.0
2008-11-11 07:30:00,65.337,65.364,65.255,65.35,392600000.0
2008-11-11 08:00:00,65.37,65.409,65.295,65.317,382580000.0
2008-11-11 08:30:00,65.338,65.369,65.164,65.214,373610000.0
2008-11-11 09:00:00,65.239,65.263,65.15,65.263,367920000.0
2008-11-11 09:30:00,65.261,65.275,64.979,64.985,430630000.0
2008-11-11 10:00:00,64.987,65.102,64.946,65.057,386550000.0
2008-11-11 10:30:00,65.076,65.101,64.981,65.101,419050000.0
2008-11-11 11:00:00,65.095,65.226,65.056,65.079,371190000.0
2008-11-11 11:30:00,65.087,65.221,65.046,65.136,443050000.0
2008-11-11 12:00:00,65.174,65.29,65.076,65.205,414560000.0
2008-11-11 12:30:00,65.199,65.228,65.127,65.167,391770000.0
2008-11-11 13:00:00,65.215,65.328,65.135,65.3,397680000.0
2008-11-11 13:30:00,65.305,65.328,65.238,65.264,361460000.0
2008-11-11 14:00:00,65.286,65.321,65.183,65.25,372370000.0
2008-11-11 14:30:00,65.272,65.313,65.183,65.288,468800000.0
2008-11-11 15:00:00,65.303,65.365,65.245,65.273,1516670000.0
2008-11-11 15:30:00,65.282,65.41,65.274,65.341,1669150000.0
2008-11-11 16:00:00,65.376,65.391,65.298,65.303,1917500000.0
2008-11-11 16:30:00,65.317,65.328,64.879,64.897,1404720000.0
2008-11-11 17:00:00,64.941,65.021,64.876,64.935,1705610000.0
2008-11-11 17:30:00,64.931,64.969,64.553,64.618,1513090000.0
2008-11-11 18:00:00,64.65,64.723,64.416,64.683,1207250000.0
2008-11-11 18:30:00,64.709,64.959,64.544,64.883,1838760000.0
2008-11-11 19:00:00,64.881,64.944,64.704,64.766,1495280000.0
2008-11-11 19:30:00,64.788,64.874,64.735,64.874,1976980000.0
2008-11-11 20:00:00,64.877,64.938,64.794,64.81,1645330000.0
2008-11-11 20:30:00,64.829,64.981,64.708,64.973,2779350000.0
2008-11-11 21:00:00,64.997,65.079,64.815,65.055,2584660000.0
2008-11-11 21:30:00,65.079,65.159,64.861,64.861,2820060000.0
2008-11-11 22:00:00,64.89,65.067,64.863,65.026,2677810000.0
2008-11-11 22:30:00,65.054,65.054,64.824,64.965,2514030000.0
2008-11-11 23:00:00,64.993,64.993,64.827,64.918,1715450000.0
2008-11-11 23:30:00,64.954,64.982,64.722,64.861,1689320000.0
2008-11-12 00:00:00,64.885,64.889,64.791,64.866,2367640000.0
2008-11-12 00:30:00,64.893,64.893,64.732,64.792,1815670000.0
2008-11-12 01:00:00,64.795,64.803,64.664,64.708,2222490000.0
2008-11-12 01:30:00,64.733,64.733,64.33,64.466,2030170000.0
2008-11-12 02:00:00,64.442,64.673,64.402,64.622,1573390000.0
2008-11-12 02:30:00,64.656,64.754,64.6,64.603,1488670000.0
2008-11-12 03:00:00,64.615,64.804,64.578,64.731,1661150000.0
2008-11-12 03:30:00,64.765,65.099,64.725,65.095,1171960000.0
2008-11-12 04:00:00,65.137,65.145,64.937,64.973,1316530000.0
2008-11-12 04:30:00,65.006,65.017,64.905,64.943,1941100000.0
2008-11-12 05:00:00,64.948,65.02,64.921,64.921,1512220000.0
2008-11-12 05:30:00,64.956,64.956,64.771,64.786,1146800000.0
2008-11-12 06:00:00,64.821,64.925,64.794,64.847,356610000.0
2008-11-12 06:30:00,64.864,64.973,64.821,64.901,384030000.0
2008-11-12 07:00:00,64.915,64.938,64.864,64.893,361720000.0
2008-11-12 07:30:00,64.916,64.923,64.815,64.899,376220000.0
2008-11-12 08:00:00,64.932,65.029,64.884,64.997,400000000.0
2008-11-12 08:30:00,65.012,65.149,64.959,65.073,401430000.0
2008-11-12 09:00:00,65.065,65.249,65.026,65.22,443790000.0
2008-11-12 09:30:00,65.222,65.313,65.162,65.219,387610000.0
2008-11-12 10:00:00,65.207,65.222,65.075,65.103,394700000.0
2008-11-12 10:30:00,65.126,65.126,64.783,64.818,423790000.0
2008-11-12 11:00:00,64.825,64.844,64.684,64.777,391890000.0
2008-11-12 11:30:00,64.799,64.851,64.499,64.554,418830000.0
2008-11-12 12:00:00,64.586,64.62,64.441,64.571,410640000.0
2008-11-12 12:30:00,64.591,64.619,64.464,64.551,413440000.0
2008-11-12 13:00:00,64.551,64.66,64.401,64.658,403510000.0
2008-11-12 13:30:00,64.67,64.771,64.554,64.739,396570000.0
2008-11-12 14:00:00,64.756,64.838,64.705,64.746,419680000.0
2008-11-12 14:30:00,64.745,64.754,64.519,64.529,490600000.0
2008-11-12 15:00:00,64.555,64.599,64.373,64.483,1530390000.0
2008-11-12 15:30:00,64.492,64.521,64.16,64.16,1729240000.0
2008-11-12 16:00:00,64.185,64.188,63.829,63.96,1961140000.0
2008-11-12 16:30:00,63.966,64.015,63.776,63.857,1411960000.0
2008-11-12 17:00:00,63.841,63.884,63.727,63.768,1111270000.0
2008-11-12 17:30:00,63.719,63.719,63.054,63.273,1108970000.0
2008-11-12 18:00:00,63.262,63.265,62.515,63.042,923740000.0
2008-11-12 18:30:00,63.056,63.403,62.895,63.292,1886180000.0
2008-11-12 19:00:00,63.314,63.457,63.295,63.408,1484670000.0
2008-11-12 19:30:00,63.432,63.606,63.346,63.603,1977010000.0
2008-11-12 20:00:00,63.608,63.622,63.242,63.356,1653390000.0
2008-11-12 20:30:00,63.375,63.375,63.136,63.271,2771610000.0
2008-11-12 21:00:00,63.298,63.422,63.216,63.356,2619800000.0
2008-11-12 21:30:00,63.38,63.417,63.28,63.371,2867160000.0
2008-11-12 22:00:00,63.376,63.376,62.995,63.004,2652950000.0
2008-11-12 22:30:00,63.031,63.103,62.76,62.781,2563590000.0
2008-11-12 23:00:00,62.803,62.827,62.665,62.679,1964940000.0
2008-11-12 23:30:00,62.676,62.914,62.676,62.85,1652210000.0
2008-11-13 00:00:00,62.837,62.875,62.54,62.728,2373530000.0
2008-11-13 00:30:00,62.757,62.8,62.503,62.545,2022620000.0
2008-11-13 01:00:00,62.575,62.791,62.533,62.742,2303590000.0
2008-11-13 01:30:00,62.779,62.933,62.714,62.714,1947780000.0
2008-11-13 02:00:00,62.707,63.151,62.707,63.089,1570780000.0
2008-11-13 02:30:00,63.12,63.338,63.107,63.294,1515980000.0
2008-11-13 03:00:00,63.323,63.628,63.235,63.359,1671360000.0
2008-11-13 03:30:00,63.391,63.391,63.175,63.228,1181440000.0
2008-11-13 04:00:00,63.281,63.326,63.196,63.326,1308910000.0
2008-11-13 04:30:00,63.332,63.401,63.208,63.249,1960910000.0
2008-11-13 05:00:00,63.263,63.284,63.142,63.173,1506460000.0
2008-11-13 05:30:00,63.214,63.4,63.176,63.259,1135750000.0
2008-11-13 06:00:00,63.275,63.275,63.089,63.138,392470000.0
2008-11-13 06:30:00,63.162,63.162,63.004,63.065,395760000.0
2008-11-13 07:00:00,63.097,63.126,62.991,63.123,359120000.0
2008-11-13 07:30:00,63.131,63.255,63.085,63.134,330170000.0
2008-11-13 08:00:00,63.133,63.364,63.092,63.35,396010000.0
2008-11-13 08:30:00,63.39,63.39,63.11,63.162,386720000.0
2008-11-13 09:00:00,63.125,63.147,62.943,62.982,409760000.0
2008-11-13 09:30:00,62.978,63.118,62.856,63.039,418370000.0
2008-11-13 10:00:00,63.042,63.469,62.974,63.469,403020000.0
2008-11-13 10:30:00,63.465,63.474,63.129,63.142,419480000.0
2008-11-13 11:00:00,63.123,63.482,63.122,63.451,392440000.0
2008-11-13 11:30:00,63.46,63.571,63.336,63.513,408280000.0
2008-11-13 12:00:00,63.538,63.567,63.239,63.253,434820000.0
2008-11-13 12:30:00,63.253,63.294,62.993,63.11,410940000.0
2008-11-13 13:00:00,63.094,63.198,63.076,63.175,433560000.0
2008-11-13 13:30:00,63.178,63.351,63.133,63.271,384650000.0
2008-11-13 14:00:00,63.243,63.534,63.239,63.469,409130000.0
2008-11-13 14:30:00,63.493,63.551,63.385,63.446,457990000.0
2008-11-13 15:00:00,63.428,63.498,63.367,63.425,1541740000.0
2008-11-13 15:30:00,63.399,63.399,63.153,63.155,1600070000.0
2008-11-13 16:00:00,63.197,63.551,63.147,63.524,1967990000.0
2008-11-13 16:30:00,63.517,63.731,63.187,63.214,1444510000.0
2008-11-13 17:00:00,63.242,63.58,63.23,63.448,1732300000.0
2008-11-13 17:30:00,63.45,63.506,63.197,63.264,1450380000.0
2008-11-13 18:00:00,63.293,63.338,62.965,63.151,1236540000.0
2008-11-13 18:30:00,63.172,63.2,62.953,63.108,1869520000.0
2008-11-13 19:00:00,63.125,63.136,62.794,62.798,1468760000.0
2008-11-13 19:30:00,62.826,62.92,62.271,62.418,1989810000.0
2008-11-13 20:00:00,62.368,62.816,62.291,62.717,1661190000.0
2008-11-13 20:30:00,62.748,63.201,62.658,62.985,2780640000.0
2008-11-13 21:00:00,63.013,63.478,62.964,63.442,2606920000.0
2008-11-13 21:30:00,63.431,63.727,63.3,63.528,2850610000.0
2008-11-13 22:00:00,63.503,64.049,63.19,64.049,2691900000.0
2008-11-13 22:30:00,64.077,64.89,64.038,64.64,2526390000.0
2008-11-13 23:00:00,64.623,64.781,64.472,64.707,2052610000.0
2008-11-13 23:30:00,64.686,64.753,64.567,64.631,1613200000.0
2008-11-14 00:00:00,64.664,64.923,64.62,64.711,2376010000.0
2008-11-14 00:30:00,64.695,64.795,64.651,64.748,2020190000.0
2008-11-14 01:00:00,64.782,64.924,64.656,64.899,2266720000.0
2008-11-14 01:30:00,64.933,65.087,64.657,64.664,2084290000.0
2008-11-14 02:00:00,64.658,64.678,64.362,64.362,1570620000.0
2008-11-14 02:30:00,64.381,64.381,64.038,64.046,1495390000.0
2008-11-14 03:00:00,64.063,64.241,63.984,64.216,1659010000.0
2008-11-14 03:30:00,64.229,64.271,64.005,64.015,1140330000.0
2008-11-14 04:00:00,64.001,64.069,63.926,63.952,1328490000.0
2008-11-14 04:30:00,63.962,64.102,63.962,64.093,1972840000.0
2008-11-14 05:00:00,64.092,64.252,64.074,64.157,1539820000.0
2008-11-14 05:30:00,64.184,64.263,64.139,64.233,1138150000.0
2008-11-14 06:00:00,64.247,64.26,64.045,64.071,380730000.0
2008-11-14 06:30:00,64.116,64.116,63.934,64.034,389760000.0
2008-11-14 07:00:00,64.077,64.103,64.011,64.065,347650000.0
2008-11-14 07:30:00,64.086,64.115,64.009,64.066,339500000.0
2008-11-14 08:00:00,64.067,64.149,64.024,64.095,381690000.0
2008-11-14 08:30:00,64.116,64.186,63.969,64.015,406610000.0
2008-11-14 09:00:00,64.017,64.262,63.968,64.207,445850000.0
2008-11-14 09:30:00,64.2,64.223,63.908,63.908,407860000.0
2008-11-14 10:00:00,63.919,64.072,63.853,63.889,378930000.0
2008-11-14 10:30:00,63.898,63.977,63.825,63.917,417080000.0
2008-11-14 11:00:00,63.907,64.042,63.846,63.958,407400000.0
2008-11-14 11:30:00,63.959,64.014,63.895,63.997,389050000.0
2008-11-14 12:00:00,63.995,64.034,63.907,64.012,384220000.0
2008-11-14 12:30:00,64.018,64.044,63.923,63.99,385860000.0
2008-11-14 13:00:00,64.007,64.008,63.813,63.867,391840000.0
2008-11-14 13:30:00,63.86,63.88,63.78,63.847,350850000.0
2008-11-14 14:00:00,63.859,63.875,63.463,63.568,352380000.0
2008-11-14 14:30:00,63.577,63.601,63.393,63.412,481990000.0
2008-11-14 15:00:00,63.421,63.5,63.356,63.382,1547430000.0
2008-11-14 15:30:00,63.367,63.597,63.291,63.588,1686090000.0
2008-11-14 16:00:00,63.598,63.598,63.085,63.303,1945360000.0
2008-11-14 16:30:00,63.315,64.157,63.275,63.999,1391710000.0
2008-11-14 17:00:00,64.004,64.179,63.582,63.772,1724810000.0
2008-11-14 17:30:00,63.77,63.807,63.477,63.601,1504550000.0
2008-11-14 18:00:00,63.606,63.801,63.52,63.786,1119050000.0
2008-11-14 18:30:00,63.718,63.738,63.469,63.502,1361070000.0
2008-11-14 19:00:00,63.542,63.55,63.338,63.495,1435380000.0
2008-11-14 19:30:00,63.516,63.651,63.434,63.534,1992930000.0
2008-11-14 20:00:00,63.551,63.806,63.398,63.777,1647700000.0
2008-11-14 20:30:00,63.772,63.863,63.642,63.702,2784940000.0
2008-11-14 21:00:00,63.721,64.129,63.643,64.065,2604630000.0
2008-11-14 21:30:00,64.104,64.258,63.898,64.258,2838200000.0
2008-11-14 22:00:00,64.285,64.407,64.136,64.218,2663780000.0
2008-11-14 22:30:00,64.232,64.316,63.934,63.937,2524910000.0
2008-11-14 23:00:00,63.998,63.998,63.698,63.883,2057100000.0
2008-11-14 23:30:00,63.907,63.968,63.789,63.903,1687590000.0
2008-11-17 02:00:00,63.138,63.225,63.01,63.157,2031360000.0
2008-11-17 02:30:00,63.197,63.294,63.025,63.27,2275530000.0
2008-11-17 03:00:00,63.277,63.423,63.209,63.401,2133630000.0
2008-11-17 03:30:00,63.421,63.638,63.333,63.638,2601360000.0
2008-11-17 04:00:00,63.675,63.701,63.532,63.597,1745420000.0
2008-11-17 04:30:00,63.614,63.615,63.458,63.544,2018330000.0
2008-11-17 05:00:00,63.561,63.804,63.515,63.802,2539320000.0
2008-11-17 05:30:00,63.822,64.05,63.764,63.99,2656830000.0
2008-11-17 06:00:00,63.954,64.118,63.902,63.914,2875700000.0
2008-11-17 06:30:00,63.949,64.046,63.883,63.921,2552280000.0
2008-11-17 07:00:00,63.962,63.969,63.719,63.748,2791890000.0
2008-11-17 07:30:00,63.744,63.753,63.508,63.528,1596660000.0
2008-11-17 08:00:00,63.57,63.681,63.526,63.595,1935950000.0
2008-11-17 08:30:00,63.593,63.68,63.506,63.654,1412320000.0
2008-11-17 09:00:00,63.688,63.85,63.67,63.733,1852630000.0
2008-11-17 09:30:00,63.757,63.781,63.604,63.666,1154400000.0
2008-11-17 10:00:00,63.68,63.782,63.633,63.687,1412890000.0
2008-11-17 10:30:00,63.717,63.828,63.685,63.828,1708530000.0
2008-11-17 11:00:00,63.838,63.838,63.611,63.651,1355530000.0
2008-11-17 11:30:00,63.65,63.65,63.427,63.505,1863120000.0
2008-11-17 12:00:00,63.509,63.529,63.412,63.475,1618990000.0
2008-11-17 12:30:00,63.488,63.508,63.384,63.384,1490190000.0
2008-11-17 13:00:00,63.39,63.435,63.183,63.228,418950000.0
2008-11-17 13:30:00,63.244,63.27,63.175,63.251,317060000.0
2008-11-17 14:00:00,63.254,63.372,63.117,63.317,313370000.0
2008-11-17 14:30:00,63.329,63.341,63.264,63.273,324430000.0
2008-11-17 15:00:00,63.278,63.34,63.136,63.273,317550000.0
2008-11-17 15:30:00,63.283,63.304,63.134,63.207,338170000.0
2008-11-17 16:00:00,63.214,63.539,63.213,63.533,330790000.0
2008-11-17 16:30:00,63.538,63.562,63.4,63.441,324550000.0
2008-11-17 17:00:00,63.442,63.519,63.282,63.374,351170000.0
2008-11-17 17:30:00,63.394,63.419,63.31,63.336,304670000.0
2008-11-17 18:00:00,63.357,63.536,63.33,63.484,311560000.0
2008-11-17 18:30:00,63.48,63.78,63.448,63.718,359660000.0
2008-11-17 19:00:00,63.744,63.898,63.65,63.815,333350000.0
2008-11-17 19:30:00,63.835,63.87,63.665,63.719,316250000.0
2008-11-17 20:00:00,63.714,63.715,63.568,63.694,337020000.0
2008-11-17 20:30:00,63.7,63.778,63.581,63.76,304890000.0
2008-11-17 21:00:00,63.775,63.845,63.709,63.714,304690000.0
2008-11-17 21:30:00,63.749,63.843,63.693,63.693,331920000.0
2008-11-17 22:00:00,63.714,63.719,63.567,63.608,1053320000.0
2008-11-17 22:30:00,63.635,63.637,63.28,63.288,1464590000.0
2008-11-17 23:00:00,63.291,63.291,63.117,63.177,1903530000.0
2008-11-17 23:30:00,63.226,63.361,63.187,63.27,1243170000.0
2008-11-18 00:00:00,63.302,63.316,63.202,63.239,1085910000.0
2008-11-18 00:30:00,63.265,63.33,63.15,63.167,1645690000.0
2008-11-18 01:00:00,63.19,63.306,63.158,63.259,1431630000.0
2008-11-18 01:30:00,63.287,63.291,63.161,63.242,1524430000.0
2008-11-18 02:00:00,63.227,63.355,63.227,63.299,1937340000.0
2008-11-18 02:30:00,63.325,63.325,63.186,63.186,1713600000.0
2008-11-18 03:00:00,63.204,63.293,63.115,63.236,1719710000.0
2008-11-18 03:30:00,63.271,63.322,63.136,63.237,2189030000.0
2008-11-18 04:00:00,63.278,63.37,63.244,63.27,1902000000.0
2008-11-18 04:30:00,63.293,63.351,63.261,63.332,1213160000.0
2008-11-18 05:00:00,63.346,63.369,63.303,63.352,320280000.0
2008-11-18 05:30:00,63.352,63.369,63.18,63.222,372640000.0
2008-11-18 06:00:00,63.244,63.253,63.163,63.194,389590000.0
2008-11-18 06:30:00,63.197,63.265,63.173,63.212,407210000.0
2008-11-18 07:00:00,63.241,63.262,63.189,63.243,355890000.0
2008-11-18 07:30:00,63.259,63.315,63.225,63.315,385530000.0
2008-11-18 08:00:00,63.307,63.307,63.211,63.269,416480000.0
2008-11-18 08:30:00,63.289,63.289,63.139,63.218,395080000.0
2008-11-18 09:00:00,63.231,63.262,63.122,63.228,423990000.0
2008-11-18 09:30:00,63.233,63.267,63.15,63.195,420620000.0
2008-11-18 10:00:00,63.221,63.36,63.196,63.251,427120000.0
2008-11-18 10:30:00,63.25,63.273,63.012,63.016,445410000.0
2008-11-18 11:00:00,63.019,63.074,62.916,63.031,427600000.0
2008-11-18 11:30:00,63.021,63.174,63.004,63.121,450660000.0
2008-11-18 12:00:00,63.13,63.158,63.045,63.048,400410000.0
2008-11-18 12:30:00,63.077,63.09,62.955,62.963,443980000.0
2008-11-18 13:00:00,62.978,63.067,62.897,62.936,436160000.0
2008-11-18 13:30:00,62.944,62.964,62.804,62.892,397110000.0
2008-11-18 14:00:00,62.915,62.991,62.861,62.951,415980000.0
2008-11-18 14:30:00,62.961,63.036,62.942,62.983,452280000.0
2008-11-18 15:00:00,63.016,63.178,62.958,63.098,1832940000.0
2008-11-18 15:30:00,63.114,63.458,63.017,63.253,1647020000.0
2008-11-18 16:00:00,63.268,63.558,63.268,63.337,2101590000.0
2008-11-18 16:30:00,63.33,63.498,63.212,63.292,1931130000.0
2008-11-18 17:00:00,63.299,63.504,63.189,63.47,1629510000.0
2008-11-18 17:30:00,63.49,63.688,63.368,63.671,1269360000.0
2008-11-18 18:00:00,63.657,63.694,63.54,63.596,1305510000.0
2008-11-18 18:30:00,63.604,63.706,63.554,63.692,1825280000.0
2008-11-18 19:00:00,63.724,63.724,63.376,63.423,1297590000.0
2008-11-18 19:30:00,63.413,63.496,63.359,63.426,1310310000.0
2008-11-18 20:00:00,63.426,63.426,63.163,63.292,935410000.0
2008-11-18 20:30:00,63.282,63.289,63.047,63.136,2856390000.0
2008-11-18 21:00:00,63.124,63.192,62.978,63.152,2808960000.0
2008-11-18 21:30:00,63.149,63.149,62.943,63.012,2628010000.0
2008-11-18 22:00:00,63.021,63.243,62.962,63.128,2610090000.0
2008-11-18 22:30:00,63.132,63.364,63.063,63.33,2420730000.0
2008-11-18 23:00:00,63.353,63.631,63.321,63.571,2027320000.0
2008-11-18 23:30:00,63.6,63.6,63.431,63.546,1514250000.0
2008-11-19 00:00:00,63.587,63.644,63.428,63.441,2400480000.0
2008-11-19 00:30:00,63.409,63.527,63.376,63.48,1712730000.0
2008-11-19 01:00:00,63.51,63.513,63.389,63.411,1823870000.0
2008-11-19 01:30:00,63.432,63.433,63.317,63.355,1632470000.0
2008-11-19 02:00:00,63.319,63.36,63.231,63.279,1679110000.0
2008-11-19 02:30:00,63.315,63.324,63.065,63.1,1788790000.0
2008-11-19 03:00:00,63.131,63.281,63.087,63.133,1887070000.0
2008-11-19 03:30:00,63.142,63.273,63.135,63.164,2083150000.0
2008-11-19 04:00:00,63.208,63.209,63.112,63.145,1952180000.0
2008-11-19 04:30:00,63.139,63.193,63.088,63.15,1259510000.0
2008-11-19 05:00:00,63.152,63.184,63.033,63.057,373580000.0
2008-11-19 05:30:00,63.051,63.095,62.965,63.081,366790000.0
2008-11-19 06:00:00,63.088,63.143,63.057,63.094,371100000.0
2008-11-19 06:30:00,63.133,63.133,63.038,63.045,392350000.0
2008-11-19 07:00:00,63.072,63.128,63.051,63.088,411480000.0
2008-11-19 07:30:00,63.099,63.181,63.071,63.147,411190000.0
2008-11-19 08:00:00,63.169,63.181,63.098,63.165,409700000.0
2008-11-19 08:30:00,63.175,63.27,63.147,63.235,408530000.0
2008-11-19 09:00:00,63.264,63.308,63.169,63.2,411580000.0
2008-11-19 09:30:00,63.231,63.323,63.208,63.269,436720000.0
2008-11-19 10:00:00,63.273,63.31,63.204,63.283,429410000.0
2008-11-19 10:30:00,63.287,63.345,63.122,63.127,457040000.0
2008-11-19 11:00:00,63.122,63.292,63.119,63.256,475470000.0
2008-11-19 11:30:00,63.272,63.342,63.247,63.267,420620000.0
2008-11-19 12:00:00,63.299,63.318,63.203,63.244,437490000.0
2008-11-19 12:30:00,63.271,63.369,63.26,63.337,450490000.0
2008-11-19 13:00:00,63.338,63.38,63.245,63.324,436510000.0
2008-11-19 13:30:00,63.303,63.339,63.234,63.281,396730000.0
2008-11-19 14:00:00,63.289,63.364,63.239,63.279,422170000.0
2008-11-19 14:30:00,63.3,63.336,63.237,63.244,475050000.0
2008-11-19 15:00:00,63.244,63.294,63.153,63.252,1799830000.0
2008-11-19 15:30:00,63.274,63.39,63.221,63.233,1674980000.0
2008-11-19 16:00:00,63.251,63.421,63.115,63.332,1927840000.0
2008-11-19 16:30:00,63.346,63.612,63.332,63.398,1905240000.0
2008-11-19 17:00:00,63.426,63.585,63.362,63.498,1595890000.0
2008-11-19 17:30:00,63.519,63.519,63.339,63.39,1265760000.0
2008-11-19 18:00:00,63.398,63.444,63.184,63.205,1276430000.0
2008-11-19 18:30:00,63.219,63.336,63.201,63.289,1843450000.0
2008-11-19 19:00:00,63.297,63.33,63.018,63.104,1256500000.0
2008-11-19 19:30:00,63.107,63.207,63.011,63.126,1295690000.0
2008-11-19 20:00:00,63.153,63.262,62.993,62.993,926550000.0
2008-11-19 20:30:00,63.018,63.115,62.887,63.025,2861940000.0
2008-11-19 21:00:00,63.0,63.029,62.774,62.827,2746500000.0
2008-11-19 21:30:00,62.855,63.097,62.79,63.005,2641370000.0
2008-11-19 22:00:00,63.029,63.029,62.82,62.888,2573760000.0
2008-11-19 22:30:00,62.932,62.957,62.526,62.543,2416420000.0
2008-11-19 23:00:00,62.592,62.726,62.568,62.694,2048620000.0
2008-11-19 23:30:00,62.733,62.733,62.467,62.502,1705280000.0
2008-11-20 00:00:00,62.531,62.614,62.419,62.474,2582660000.0
2008-11-20 00:30:00,62.504,62.557,62.45,62.516,1945430000.0
2008-11-20 01:00:00,62.547,62.703,62.535,62.615,2004480000.0
2008-11-20 01:30:00,62.644,62.684,62.574,62.667,1904960000.0
2008-11-20 02:00:00,62.671,62.723,62.433,62.496,1917490000.0
2008-11-20 02:30:00,62.488,62.555,62.435,62.497,1708150000.0
2008-11-20 03:00:00,62.506,62.638,62.437,62.549,1728160000.0
2008-11-20 03:30:00,62.584,62.598,62.436,62.463,2195720000.0
2008-11-20 04:00:00,62.491,62.594,62.325,62.568,1922810000.0
2008-11-20 04:30:00,62.593,62.593,62.474,62.543,1175190000.0
2008-11-20 05:00:00,62.559,62.564,62.474,62.474,360580000.0
2008-11-20 05:30:00,62.52,62.546,62.48,62.502,398080000.0
2008-11-20 06:00:00,62.506,62.506,62.233,62.247,399050000.0
2008-11-20 06:30:00,62.265,62.294,62.055,62.14,413340000.0
2008-11-20 07:00:00,62.176,62.207,62.001,62.107,433840000.0
2008-11-20 07:30:00,62.144,62.251,62.034,62.249,440780000.0
2008-11-20 08:00:00,62.26,62.266,62.098,62.108,431820000.0
2008-11-20 08:30:00,62.136,62.3,62.118,62.187,401420000.0
2008-11-20 09:00:00,62.172,62.251,62.11,62.227,442950000.0
2008-11-20 09:30:00,62.272,62.276,62.134,62.166,439940000.0
2008-11-20 10:00:00,62.161,62.321,62.07,62.297,452510000.0
2008-11-20 10:30:00,62.314,62.34,62.198,62.299,436020000.0
2008-11-20 11:00:00,62.324,62.358,62.243,62.329,429830000.0
2008-11-20 11:30:00,62.326,62.406,62.306,62.379,432940000.0
2008-11-20 12:00:00,62.378,62.393,62.277,62.341,416930000.0
2008-11-20 12:30:00,62.336,62.365,62.285,62.303,460890000.0
2008-11-20 13:00:00,62.338,62.393,62.312,62.353,438050000.0
2008-11-20 13:30:00,62.342,62.515,62.297,62.513,389030000.0
2008-11-20 14:00:00,62.483,62.647,62.461,62.583,465190000.0
2008-11-20 14:30:00,62.577,62.597,62.372,62.474,477110000.0
2008-11-20 15:00:00,62.488,62.522,62.397,62.425,1829110000.0
2008-11-20 15:30:00,62.422,62.422,62.031,62.074,1668280000.0
2008-11-20 16:00:00,62.088,62.117,61.584,61.725,2114520000.0
2008-11-20 16:30:00,61.748,61.942,61.638,61.803,1949400000.0
2008-11-20 17:00:00,61.822,61.879,61.527,61.665,1610640000.0
2008-11-20 17:30:00,61.689,62.003,61.627,62.003,1320870000.0
2008-11-20 18:00:00,62.023,62.138,61.982,62.036,1295130000.0
2008-11-20 18:30:00,62.078,62.095,61.963,62.007,1851870000.0
2008-11-20 19:00:00,62.013,62.564,61.857,62.517,1271930000.0
2008-11-20 19:30:00,62.52,62.852,62.421,62.714,1317600000.0
2008-11-20 20:00:00,62.695,62.695,62.24,62.456,943990000.0
2008-11-20 20:30:00,62.48,62.572,62.307,62.461,2901260000.0
2008-11-20 21:00:00,62.51,62.51,62.074,62.101,2769500000.0
2008-11-20 21:30:00,62.125,62.125,61.788,61.824,2678350000.0
2008-11-20 22:00:00,61.871,61.917,61.572,61.664,2581940000.0
2008-11-20 22:30:00,61.702,61.738,61.108,61.369,2421120000.0
2008-11-20 23:00:00,61.375,61.498,61.232,61.289,1909990000.0
2008-11-20 23:30:00,61.312,61.34,61.085,61.209,1709910000.0
2008-11-21 00:00:00,61.23,61.4,61.182,61.388,2123540000.0
2008-11-21 00:30:00,61.415,61.463,61.325,61.449,1917120000.0
2008-11-21 01:00:00,61.481,61.562,61.392,61.406,2021740000.0
2008-11-21 01:30:00,61.443,61.443,61.045,61.304,1914840000.0
2008-11-21 02:00:00,61.259,61.418,61.183,61.337,1928250000.0
2008-11-21 02:30:00,61.375,61.541,61.315,61.348,1721300000.0
2008-11-21 03:00:00,61.412,61.465,61.333,61.421,1851870000.0
2008-11-21 03:30:00,61.442,61.463,61.33,61.338,2217340000.0
2008-11-21 04:00:00,61.371,61.538,61.304,61.501,1888520000.0
2008-11-21 04:30:00,61.488,61.549,61.432,61.505,1201050000.0
2008-11-21 05:00:00,61.519,61.525,61.341,61.434,375200000.0
2008-11-21 05:30:00,61.442,61.514,61.386,61.5,405500000.0
2008-11-21 06:00:00,61.486,61.851,61.476,61.763,433320000.0
2008-11-21 06:30:00,61.784,61.786,61.63,61.706,398270000.0
2008-11-21 07:00:00,61.734,61.734,61.552,61.71,450760000.0
2008-11-21 07:30:00,61.701,61.983,61.679,61.883,425960000.0
2008-11-21 08:00:00,61.871,62.084,61.798,62.044,421420000.0
2008-11-21 08:30:00,62.019,62.092,61.868,61.919,431050000.0
2008-11-21 09:00:00,61.925,62.015,61.884,61.944,406880000.0
2008-11-21 09:30:00,61.95,61.998,61.842,61.92,439690000.0
2008-11-21 10:00:00,61.907,62.08,61.89,62.068,422630000.0
2008-11-21 10:30:00,62.084,62.194,62.051,62.105,466350000.0
2008-11-21 11:00:00,62.125,62.25,62.077,62.212,449410000.0
2008-11-21 11:30:00,62.218,62.274,62.124,62.149,450550000.0
2008-11-21 12:00:00,62.16,62.266,62.067,62.116,462690000.0
2008-11-21 12:30:00,62.115,62.154,62.054,62.107,475990000.0
2008-11-21 13:00:00,62.15,62.179,62.003,62.038,453340000.0
2008-11-21 13:30:00,62.057,62.082,61.887,61.928,429690000.0
2008-11-21 14:00:00,61.94,61.964,61.701,61.726,413690000.0
2008-11-21 14:30:00,61.724,61.944,61.599,61.899,481540000.0
2008-11-21 15:00:00,61.921,62.073,61.783,62.052,1852080000.0
2008-11-21 15:30:00,62.059,62.236,62.019,62.132,1663750000.0
2008-11-21 16:00:00,62.142,62.163,61.947,62.134,2076960000.0
2008-11-21 16:30:00,62.155,62.281,61.993,62.033,1924490000.0
2008-11-21 17:00:00,62.037,62.05,61.866,61.872,1608360000.0
2008-11-21 17:30:00,61.863,62.008,61.795,61.904,1254200000.0
2008-11-21 18:00:00,61.925,62.179,61.772,62.116,1282750000.0
2008-11-21 18:30:00,62.145,62.266,62.004,62.26,1849400000.0
2008-11-21 19:00:00,62.261,62.401,62.129,62.342,1288280000.0
2008-11-21 19:30:00,62.388,62.388,62.15,62.19,1309830000.0
2008-11-21 20:00:00,62.202,62.202,61.804,61.871,918660000.0
2008-11-21 20:30:00,61.895,62.031,61.81,61.873,2865310000.0
2008-11-21 21:00:00,61.882,62.066,61.836,62.025,2784750000.0
2008-11-21 21:30:00,62.033,62.212,61.982,62.097,2649490000.0
2008-11-21 22:00:00,62.1,62.459,62.1,62.384,2612340000.0
2008-11-21 22:30:00,62.422,62.783,62.335,62.777,2414640000.0
2008-11-21 23:00:00,62.808,62.808,62.655,62.74,2044560000.0
2008-11-21 23:30:00,62.764,62.764,62.641,62.717,1640700000.0
2008-11-24 02:00:00,62.787,62.792,62.323,62.441,1920570000.0
2008-11-24 02:30:00,62.418,62.445,62.092,62.092,2207950000.0
2008-11-24 03:00:00,62.113,62.177,61.94,62.014,2034960000.0
2008-11-24 03:30:00,62.03,62.082,62.001,62.059,2474720000.0
2008-11-24 04:00:00,62.085,62.137,62.037,62.077,1657520000.0
2008-11-24 04:30:00,62.091,62.337,62.073,62.25,1976210000.0
2008-11-24 05:00:00,62.252,62.259,62.019,62.139,2411320000.0
2008-11-24 05:30:00,62.161,62.232,62.12,62.187,2634370000.0
2008-11-24 06:00:00,62.184,62.201,62.109,62.165,2804950000.0
2008-11-24 06:30:00,62.179,62.403,62.162,62.331,2774210000.0
2008-11-24 07:00:00,62.344,62.375,62.276,62.353,2832410000.0
2008-11-24 07:30:00,62.383,62.411,62.257,62.302,870640000.0
2008-11-24 08:00:00,62.323,62.382,62.197,62.277,1275020000.0
2008-11-24 08:30:00,62.264,62.408,62.213,62.305,1206640000.0
2008-11-24 09:00:00,62.29,62.322,62.161,62.21,1777200000.0
2008-11-24 09:30:00,62.232,62.285,62.067,62.115,1259350000.0
2008-11-24 10:00:00,62.12,62.221,62.072,62.139,1181920000.0
2008-11-24 10:30:00,62.159,62.165,62.08,62.126,1539000000.0
2008-11-24 11:00:00,62.125,62.233,62.063,62.203,1885950000.0
2008-11-24 11:30:00,62.225,62.269,62.143,62.178,2038730000.0
2008-11-24 12:00:00,62.2,62.447,62.169,62.375,1661770000.0
2008-11-24 12:30:00,62.381,62.556,62.28,62.501,1775360000.0
2008-11-24 13:00:00,62.518,62.892,62.507,62.859,444990000.0
2008-11-24 13:30:00,62.849,62.879,62.755,62.802,389520000.0
2008-11-24 14:00:00,62.826,62.923,62.796,62.854,344660000.0
2008-11-24 14:30:00,62.888,63.158,62.873,63.085,427740000.0
2008-11-24 15:00:00,63.095,63.229,63.062,63.205,420710000.0
2008-11-24 15:30:00,63.226,63.296,63.126,63.24,384860000.0
2008-11-24 16:00:00,63.238,63.319,63.134,63.286,382500000.0
2008-11-24 16:30:00,63.289,63.323,63.127,63.214,425860000.0
2008-11-24 17:00:00,63.247,63.596,63.229,63.589,387220000.0
2008-11-24 17:30:00,63.611,63.763,63.529,63.712,375590000.0
2008-11-24 18:00:00,63.743,63.823,63.677,63.732,420770000.0
2008-11-24 18:30:00,63.684,63.964,63.667,63.964,394140000.0
2008-11-24 19:00:00,63.999,64.062,63.724,63.73,388110000.0
2008-11-24 19:30:00,63.744,63.899,63.725,63.855,394770000.0
2008-11-24 20:00:00,63.853,64.102,63.834,64.061,373700000.0
2008-11-24 20:30:00,64.062,64.163,64.041,64.157,383020000.0
2008-11-24 21:00:00,64.176,64.187,64.014,64.137,385710000.0
2008-11-24 21:30:00,64.161,64.167,64.081,64.123,381630000.0
2008-11-24 22:00:00,64.11,64.272,64.094,64.231,338190000.0
2008-11-24 22:30:00,64.268,64.302,64.171,64.25,359980000.0
2008-11-24 23:00:00,64.267,64.326,64.219,64.3,1143810000.0
2008-11-24 23:30:00,64.309,64.488,64.235,64.419,1880890000.0
2008-11-25 00:00:00,64.442,64.586,64.323,64.363,2244500000.0
2008-11-25 00:30:00,64.385,64.405,64.326,64.364,1927450000.0
2008-11-25 01:00:00,64.401,64.401,64.214,64.22,1726630000.0
2008-11-25 01:30:00,64.243,64.243,63.9,64.017,1844330000.0
2008-11-25 02:00:00,64.052,64.054,63.783,63.912,1581130000.0
2008-11-25 02:30:00,63.942,63.942,63.656,63.684,1753510000.0
2008-11-25 03:00:00,63.697,63.753,63.555,63.738,2164930000.0
2008-11-25 03:30:00,63.762,63.791,63.646,63.666,2023010000.0
2008-11-25 04:00:00,63.71,63.854,63.686,63.831,1917390000.0
2008-11-25 04:30:00,63.814,63.854,63.702,63.708,1664380000.0
2008-11-25 05:00:00,63.733,63.762,63.646,63.667,1981860000.0
2008-11-25 05:30:00,63.681,63.681,63.437,63.445,2264230000.0
2008-11-25 06:00:00,63.467,63.568,63.431,63.468,2068960000.0
2008-11-25 06:30:00,63.491,63.507,63.395,63.45,2244250000.0
2008-11-25 07:00:00,63.465,63.511,63.421,63.429,1421060000.0
2008-11-25 07:30:00,63.458,63.52,63.428,63.447,363640000.0
2008-11-25 08:00:00,63.471,63.636,63.442,63.51,1293410000.0
2008-11-25 08:30:00,63.523,63.583,63.468,63.528,2576900000.0
2008-11-25 09:00:00,63.562,63.577,63.446,63.548,2972350000.0
2008-11-25 09:30:00,63.578,63.754,63.543,63.711,2482470000.0
2008-11-25 10:00:00,63.714,63.777,63.602,63.629,2666470000.0
2008-11-25 10:30:00,63.623,63.709,63.4,63.418,2387120000.0
2008-11-25 11:00:00,63.424,63.454,63.109,63.206,1762740000.0
2008-11-25 11:30:00,63.221,63.345,63.169,63.242,2034450000.0
2008-11-25 12:00:00,63.253,63.274,62.994,63.036,2385030000.0
2008-11-25 12:30:00,63.054,63.176,63.007,63.117,2194900000.0
2008-11-25 13:00:00,63.112,63.312,63.089,63.272,2325590000.0
2008-11-25 13:30:00,63.28,63.517,63.24,63.452,1693350000.0
2008-11-25 14:00:00,63.477,63.477,63.279,63.292,2544070000.0
2008-11-25 14:30:00,63.31,63.366,63.118,63.13,2776760000.0
2008-11-25 15:00:00,63.168,63.635,63.059,63.524,2687780000.0
2008-11-25 15:30:00,63.532,63.763,63.341,63.683,2745320000.0
2008-11-25 16:00:00,63.658,63.878,63.597,63.73,2451730000.0
2008-11-25 16:30:00,63.719,63.765,63.181,63.229,2058520000.0
2008-11-25 17:00:00,63.241,63.47,63.215,63.328,1635250000.0
2008-11-25 17:30:00,63.372,63.385,62.992,63.215,2481010000.0
2008-11-25 18:00:00,63.23,63.244,62.972,63.135,2128660000.0
2008-11-25 18:30:00,63.161,63.273,63.075,63.215,2388300000.0
2008-11-25 19:00:00,63.218,63.233,62.84,62.931,2134410000.0
2008-11-25 19:30:00,62.935,63.04,62.816,62.866,2383560000.0
2008-11-25 20:00:00,62.87,63.13,62.721,63.078,2097600000.0
2008-11-25 20:30:00,63.082,63.233,63.082,63.105,2419440000.0
2008-11-25 21:00:00,63.134,63.144,62.987,63.033,2478370000.0
2008-11-25 21:30:00,63.042,63.379,63.037,63.322,2645800000.0
2008-11-25 22:00:00,63.355,63.395,63.224,63.335,2542170000.0
2008-11-25 22:30:00,63.362,63.464,63.221,63.283,2507800000.0
2008-11-25 23:00:00,63.318,63.318,63.013,63.02,1789140000.0
2008-11-25 23:30:00,63.039,63.182,62.946,63.13,1590530000.0
2008-11-26 00:00:00,63.157,63.167,63.064,63.105,1965170000.0
2008-11-26 00:30:00,63.14,63.14,63.018,63.037,1277230000.0
2008-11-26 01:00:00,63.066,63.097,63.01,63.047,1875840000.0
2008-11-26 01:30:00,63.086,63.3,63.041,63.178,1923190000.0
2008-11-26 02:00:00,63.195,63.262,62.751,62.869,1640590000.0
2008-11-26 02:30:00,62.905,62.905,62.79,62.858,1770900000.0
2008-11-26 03:00:00,62.88,62.88,62.771,62.771,1802830000.0
2008-11-26 03:30:00,62.778,62.872,62.703,62.857,1969250000.0
2008-11-26 04:00:00,62.931,62.935,62.837,62.913,1833930000.0
2008-11-26 04:30:00,62.918,62.918,62.797,62.818,1594450000.0
2008-11-26 05:00:00,62.853,62.867,62.734,62.837,2069140000.0
2008-11-26 05:30:00,62.853,62.981,62.834,62.904,2372570000.0
2008-11-26 06:00:00,62.916,63.033,62.872,62.998,2195450000.0
2008-11-26 06:30:00,63.007,63.078,62.945,63.03,2313100000.0
2008-11-26 07:00:00,63.038,63.038,62.888,62.909,1445200000.0
2008-11-26 07:30:00,62.949,62.956,62.847,62.917,397130000.0
2008-11-26 08:00:00,62.931,62.95,62.707,62.751,1289590000.0
2008-11-26 08:30:00,62.762,62.802,62.644,62.723,2540340000.0
2008-11-26 09:00:00,62.743,62.777,62.574,62.745,2917030000.0
2008-11-26 09:30:00,62.761,62.773,62.644,62.69,2483250000.0
2008-11-26 10:00:00,62.687,62.815,62.634,62.738,2702240000.0
2008-11-26 10:30:00,62.74,63.002,62.677,63.002,2384220000.0
2008-11-26 11:00:00,63.008,63.057,62.893,62.966,1738960000.0
2008-11-26 11:30:00,62.977,63.011,62.913,62.944,2038080000.0
2008-11-26 12:00:00,62.974,62.985,62.806,62.88,2414170000.0
2008-11-26 12:30:00,62.919,63.033,62.882,63.02,2158060000.0
2008-11-26 13:00:00,63.011,63.102,62.993,63.059,2361230000.0
2008-11-26 13:30:00,63.08,63.205,63.021,63.193,1640180000.0
2008-11-26 14:00:00,63.214,63.241,63.086,63.117,2549830000.0
2008-11-26 14:30:00,63.133,63.163,62.821,62.9,2732610000.0
2008-11-26 15:00:00,62.909,62.977,62.865,62.885,2667840000.0
2008-11-26 15:30:00,62.903,63.101,62.703,63.008,2683990000.0
2008-11-26 16:00:00,63.018,63.069,62.854,62.873,2473840000.0
2008-11-26 16:30:00,62.868,62.939,62.715,62.823,2070760000.0
2008-11-26 17:00:00,62.84,62.936,62.755,62.794,1618300000.0
2008-11-26 17:30:00,62.817,62.849,62.523,62.833,2480450000.0
2008-11-26 18:00:00,62.819,63.178,62.699,63.053,2100320000.0
2008-11-26 18:30:00,63.05,63.234,63.045,63.162,2379610000.0
2008-11-26 19:00:00,63.166,63.178,63.071,63.138,2092440000.0
2008-11-26 19:30:00,63.164,63.37,63.111,63.143,2385380000.0
2008-11-26 20:00:00,63.174,63.292,63.131,63.191,2093510000.0
2008-11-26 20:30:00,63.2,63.26,63.061,63.191,2419280000.0
2008-11-26 21:00:00,63.234,63.302,63.117,63.253,2360520000.0
2008-11-26 21:30:00,63.24,63.524,63.211,63.347,2800440000.0
2008-11-26 22:00:00,63.38,63.422,63.315,63.384,2509250000.0
2008-11-26 22:30:00,63.423,63.429,63.24,63.329,2403320000.0
2008-11-26 23:00:00,63.341,63.36,63.222,63.268,1955790000.0
2008-11-26 23:30:00,63.294,63.322,63.18,63.289,1569550000.0
2008-11-27 00:00:00,63.317,63.317,63.21,63.226,2018370000.0
2008-11-27 00:30:00,63.263,63.263,63.101,63.108,1516300000.0
2008-11-27 01:00:00,63.135,63.262,63.09,63.199,2080500000.0
2008-11-27 01:30:00,63.231,63.237,63.143,63.236,1711700000.0
2008-11-27 02:00:00,63.238,63.302,63.152,63.157,1668180000.0
2008-11-27 02:30:00,63.181,63.181,62.99,63.055,1714170000.0
2008-11-27 03:00:00,63.074,63.122,63.04,63.054,1894850000.0
2008-11-27 03:30:00,63.115,63.118,62.918,62.925,1821470000.0
2008-11-27 04:00:00,62.94,62.942,62.859,62.914,1807940000.0
2008-11-27 04:30:00,62.92,62.966,62.888,62.898,1596570000.0
2008-11-27 05:00:00,62.936,62.985,62.905,62.946,1756960000.0
2008-11-27 05:30:00,62.951,62.961,62.856,62.909,2348790000.0
2008-11-27 06:00:00,62.917,62.923,62.824,62.867,2135300000.0
2008-11-27 06:30:00,62.876,62.913,62.833,62.852,2080820000.0
2008-11-27 07:00:00,62.866,62.87,62.783,62.824,1270040000.0
2008-11-27 07:30:00,62.815,62.825,62.706,62.773,368320000.0
2008-11-27 08:00:00,62.809,62.921,62.77,62.81,1323300000.0
2008-11-27 08:30:00,62.832,62.894,62.79,62.874,2546270000.0
2008-11-27 09:00:00,62.896,62.913,62.83,62.851,2910850000.0
2008-11-27 09:30:00,62.842,62.948,62.825,62.829,2510120000.0
2008-11-27 10:00:00,62.851,62.905,62.824,62.874,2615480000.0
2008-11-27 10:30:00,62.884,62.983,62.84,62.96,2432440000.0
2008-11-27 11:00:00,62.989,63.034,62.905,62.988,1787270000.0
2008-11-27 11:30:00,63.005,63.14,62.944,63.109,2029570000.0
2008-11-27 12:00:00,63.131,63.192,63.024,63.127,2399980000.0
2008-11-27 12:30:00,63.143,63.166,63.02,63.138,2186320000.0
2008-11-27 13:00:00,63.161,63.161,63.019,63.019,2311490000.0
2008-11-27 13:30:00,63.055,63.113,63.017,63.031,1579210000.0
2008-11-27 14:00:00,63.051,63.062,62.968,63.004,2458180000.0
2008-11-27 14:30:00,63.014,63.017,62.95,62.985,2569530000.0
2008-11-27 15:00:00,62.995,63.096,62.948,63.042,2629770000.0
2008-11-27 15:30:00,63.048,63.142,62.989,63.112,2707980000.0
2008-11-27 16:00:00,63.141,63.165,62.983,63.092,2435100000.0
2008-11-27 16:30:00,63.1,63.193,63.041,63.135,1996770000.0
2008-11-27 17:00:00,63.17,63.224,63.077,63.198,1627800000.0
2008-11-27 17:30:00,63.197,63.315,63.136,63.271,2466410000.0
2008-11-27 18:00:00,63.301,63.312,63.212,63.294,2090630000.0
2008-11-27 18:30:00,63.303,63.343,63.193,63.198,2375900000.0
2008-11-27 19:00:00,63.234,63.267,63.141,63.148,1909820000.0
2008-11-27 19:30:00,63.173,63.202,63.128,63.202,1697210000.0
2008-11-27 20:00:00,63.198,63.215,63.155,63.199,1856560000.0
2008-11-27 20:30:00,63.189,63.207,63.168,63.2,1460200000.0
2008-11-27 21:00:00,63.207,63.215,63.158,63.163,1969600000.0
2008-11-27 21:30:00,63.179,63.218,63.156,63.164,2012440000.0
2008-11-27 22:00:00,63.193,63.211,63.159,63.199,1038310000.0
2008-11-27 22:30:00,63.191,63.196,63.139,63.169,1138610000.0
2008-11-27 23:00:00,63.188,63.198,63.146,63.149,1164110000.0
2008-11-27 23:30:00,63.174,63.188,63.054,63.054,1255890000.0
2008-11-28 00:00:00,63.039,63.152,63.039,63.071,2051150000.0
2008-11-28 00:30:00,63.104,63.135,63.062,63.069,1275290000.0
2008-11-28 01:00:00,63.093,63.173,63.081,63.12,2062140000.0
2008-11-28 01:30:00,63.141,63.172,63.098,63.134,1311780000.0
2008-11-28 02:00:00,63.099,63.174,63.082,63.097,1617950000.0
2008-11-28 02:30:00,63.111,63.359,63.092,63.298,1641440000.0
2008-11-28 03:00:00,63.327,63.443,63.298,63.386,2025970000.0
2008-11-28 03:30:00,63.46,63.46,63.299,63.319,1891630000.0
2008-11-28 04:00:00,63.333,63.343,63.242,63.278,1746670000.0
2008-11-28 04:30:00,63.284,63.297,63.13,63.184,1567560000.0
2008-11-28 05:00:00,63.203,63.24,63.162,63.185,1989270000.0
2008-11-28 05:30:00,63.19,63.214,63.142,63.158,2284490000.0
2008-11-28 06:00:00,63.204,63.219,63.141,63.187,2028910000.0
2008-11-28 06:30:00,63.217,63.217,63.116,63.164,2124150000.0
2008-11-28 07:00:00,63.172,63.222,63.118,63.18,1323460000.0
2008-11-28 07:30:00,63.174,63.2,63.135,63.19,381950000.0
2008-11-28 08:00:00,63.195,63.221,63.146,63.211,1323850000.0
2008-11-28 08:30:00,63.213,63.219,63.117,63.165,2448520000.0
2008-11-28 09:00:00,63.187,63.227,63.116,63.167,2832820000.0
2008-11-28 09:30:00,63.185,63.185,63.11,63.143,2378200000.0
2008-11-28 10:00:00,63.175,63.177,63.09,63.147,2668290000.0
2008-11-28 10:30:00,63.164,63.202,63.096,63.174,2405420000.0
2008-11-28 11:00:00,63.168,63.184,63.05,63.091,1753660000.0
2008-11-28 11:30:00,63.12,63.124,63.036,63.061,2030910000.0
2008-11-28 12:00:00,63.094,63.116,62.95,62.973,2310330000.0
2008-11-28 12:30:00,63.001,63.104,62.957,63.094,2159930000.0
2008-11-28 13:00:00,63.079,63.086,62.983,63.057,2359160000.0
2008-11-28 13:30:00,63.05,63.082,62.977,63.004,1658680000.0
2008-11-28 14:00:00,63.04,63.12,63.009,63.106,2541030000.0
2008-11-28 14:30:00,63.13,63.214,63.063,63.077,2797130000.0
2008-11-28 15:00:00,63.096,63.159,63.07,63.136,2694020000.0
2008-11-28 15:30:00,63.15,63.248,63.083,63.17,2751480000.0
2008-11-28 16:00:00,63.193,63.278,63.127,63.184,2422150000.0
2008-11-28 16:30:00,63.202,63.267,63.168,63.225,2039160000.0
2008-11-28 17:00:00,63.26,63.274,63.172,63.229,1656900000.0
2008-11-28 17:30:00,63.213,63.365,63.068,63.068,2496700000.0
2008-11-28 18:00:00,63.051,63.172,63.029,63.124,2094780000.0
2008-11-28 18:30:00,63.161,63.242,63.101,63.226,2332630000.0
2008-11-28 19:00:00,63.239,63.319,63.175,63.213,2122490000.0
2008-11-28 19:30:00,63.245,63.253,63.124,63.152,2405610000.0
2008-11-28 20:00:00,63.15,63.219,63.111,63.126,2125510000.0
2008-11-28 20:30:00,63.137,63.181,63.083,63.135,2315350000.0
2008-11-28 21:00:00,63.167,63.206,63.126,63.133,2378220000.0
2008-11-28 21:30:00,63.165,63.243,63.137,63.166,2637080000.0
2008-11-28 22:00:00,63.163,63.196,63.102,63.115,1907900000.0
2008-11-28 22:30:00,63.146,63.161,63.082,63.083,2099110000.0
2008-11-28 23:00:00,63.108,63.124,63.028,63.031,1535890000.0
2008-11-28 23:30:00,63.066,63.146,63.017,63.071,1350850000.0
2008-12-01 02:00:00,62.969,63.01,62.882,62.911,2046640000.0
2008-12-01 02:30:00,62.94,62.97,62.738,62.781,2192870000.0
2008-12-01 03:00:00,62.794,62.839,62.604,62.667,1995690000.0
2008-12-01 03:30:00,62.695,62.783,62.667,62.742,2483150000.0
2008-12-01 04:00:00,62.756,62.762,62.597,62.618,1722780000.0
2008-12-01 04:30:00,62.63,62.635,62.443,62.559,1993920000.0
2008-12-01 05:00:00,62.58,62.586,62.506,62.548,2469110000.0
2008-12-01 05:30:00,62.551,62.565,62.5,62.524,2588470000.0
2008-12-01 06:00:00,62.567,62.598,62.525,62.532,2864310000.0
2008-12-01 06:30:00,62.556,62.614,62.53,62.601,2569840000.0
2008-12-01 07:00:00,62.612,62.619,62.511,62.519,2396930000.0
2008-12-01 07:30:00,62.537,62.546,62.493,62.543,2007410000.0
2008-12-01 08:00:00,62.537,62.587,62.517,62.564,2305570000.0
2008-12-01 08:30:00,62.567,62.615,62.533,62.588,2093690000.0
2008-12-01 09:00:00,62.6,62.628,62.529,62.61,2367080000.0
2008-12-01 09:30:00,62.63,62.63,62.414,62.429,2105250000.0
2008-12-01 10:00:00,62.441,62.507,61.886,61.984,2538930000.0
2008-12-01 10:30:00,62.002,62.174,61.97,62.046,1616500000.0
2008-12-01 11:00:00,62.033,62.042,61.719,61.749,2053770000.0
2008-12-01 11:30:00,61.747,61.752,61.51,61.649,2468890000.0
2008-12-01 12:00:00,61.64,61.647,61.3,61.37,2708640000.0
2008-12-01 12:30:00,61.351,61.363,61.088,61.34,2698510000.0
2008-12-01 13:00:00,61.364,61.493,61.336,61.417,2748470000.0
2008-12-01 13:30:00,61.434,61.444,61.319,61.337,2560280000.0
2008-12-01 14:00:00,61.354,61.417,61.332,61.361,1644160000.0
2008-12-01 14:30:00,61.369,61.369,61.234,61.336,2321220000.0
2008-12-01 15:00:00,61.356,61.406,61.281,61.377,2204520000.0
2008-12-01 15:30:00,61.372,61.454,61.311,61.42,2389600000.0
2008-12-01 16:00:00,61.438,61.566,61.417,61.514,2045990000.0
2008-12-01 16:30:00,61.523,61.527,61.163,61.17,1770640000.0
2008-12-01 17:00:00,61.197,61.393,61.097,61.366,2400670000.0
2008-12-01 17:30:00,61.367,61.442,61.241,61.265,2701300000.0
2008-12-01 18:00:00,61.239,61.282,61.105,61.13,2472490000.0
2008-12-01 18:30:00,61.135,61.243,61.115,61.16,2936050000.0
2008-12-01 19:00:00,61.158,61.168,60.918,60.934,2533980000.0
2008-12-01 19:30:00,60.894,60.921,60.706,60.771,1291370000.0
2008-12-01 20:00:00,60.787,60.946,60.779,60.837,335460000.0
2008-12-01 20:30:00,60.866,60.909,60.706,60.842,1406650000.0
2008-12-01 21:00:00,60.841,60.876,60.738,60.784,2241810000.0
2008-12-01 21:30:00,60.789,61.035,60.756,60.93,2142180000.0
2008-12-01 22:00:00,60.916,60.984,60.805,60.843,2357750000.0
2008-12-01 22:30:00,60.852,60.884,60.775,60.858,2003060000.0
2008-12-01 23:00:00,60.882,60.883,60.799,60.828,1677920000.0
2008-12-01 23:30:00,60.844,60.893,60.768,60.86,1765990000.0
2008-12-02 00:00:00,60.882,60.94,60.707,60.727,1948470000.0
2008-12-02 00:30:00,60.738,60.757,60.622,60.69,2091780000.0
2008-12-02 01:00:00,60.711,60.961,60.694,60.956,1734480000.0
2008-12-02 01:30:00,60.959,60.996,60.883,60.95,1646930000.0
2008-12-02 02:00:00,60.922,61.146,60.922,61.065,1765650000.0
2008-12-02 02:30:00,61.1,61.295,61.07,61.202,1695640000.0
2008-12-02 03:00:00,61.23,61.249,61.152,61.238,1161340000.0
2008-12-02 03:30:00,61.261,61.302,61.213,61.289,1395700000.0
2008-12-02 04:00:00,61.298,61.355,61.284,61.315,1735610000.0
2008-12-02 04:30:00,61.297,61.315,61.147,61.172,1932080000.0
2008-12-02 05:00:00,61.204,61.22,61.088,61.131,361110000.0
2008-12-02 05:30:00,61.132,61.208,61.099,61.122,363870000.0
2008-12-02 06:00:00,61.143,61.143,61.052,61.073,413210000.0
2008-12-02 06:30:00,61.105,61.148,61.068,61.102,377650000.0
2008-12-02 07:00:00,61.147,61.147,61.012,61.029,426460000.0
2008-12-02 07:30:00,61.042,61.047,60.734,60.767,414070000.0
2008-12-02 08:00:00,60.768,60.846,60.701,60.72,422510000.0
2008-12-02 08:30:00,60.73,60.824,60.653,60.793,422430000.0
2008-12-02 09:00:00,60.795,60.882,60.72,60.843,460960000.0
2008-12-02 09:30:00,60.862,60.935,60.828,60.828,462770000.0
2008-12-02 10:00:00,60.832,60.914,60.353,60.371,2150260000.0
2008-12-02 10:30:00,60.391,60.628,60.388,60.614,2518020000.0
2008-12-02 11:00:00,60.619,60.888,60.59,60.856,2930380000.0
2008-12-02 11:30:00,60.884,60.884,60.697,60.817,2710150000.0
2008-12-02 12:00:00,60.808,60.839,60.613,60.819,2603390000.0
2008-12-02 12:30:00,60.853,60.863,60.733,60.759,2061850000.0
2008-12-02 13:00:00,60.751,60.939,60.692,60.873,1763270000.0
2008-12-02 13:30:00,60.892,61.001,60.858,60.911,2357750000.0
2008-12-02 14:00:00,60.936,61.041,60.903,60.971,2224090000.0
2008-12-02 14:30:00,60.998,61.034,60.903,60.975,2126710000.0
2008-12-02 15:00:00,61.005,61.117,60.91,61.004,2517250000.0
2008-12-02 15:30:00,60.993,61.162,60.936,61.086,2596800000.0
2008-12-02 16:00:00,61.098,61.131,60.913,61.039,2755980000.0
2008-12-02 16:30:00,61.033,61.044,60.854,60.897,2677460000.0
2008-12-02 17:00:00,60.922,61.178,60.883,61.064,2409840000.0
2008-12-02 17:30:00,61.073,61.156,61.007,61.078,2136830000.0
2008-12-02 18:00:00,61.069,61.133,60.928,61.09,1721250000.0
2008-12-02 18:30:00,61.099,61.173,61.038,61.164,2456980000.0
2008-12-02 19:00:00,61.167,61.185,61.025,61.043,2102500000.0
2008-12-02 19:30:00,61.083,61.13,60.993,61.062,2389730000.0
2008-12-02 20:00:00,61.071,61.124,61.023,61.077,2057060000.0
2008-12-02 20:30:00,61.107,61.107,60.928,60.941,2576300000.0
2008-12-02 21:00:00,60.973,60.973,60.648,60.677,2257670000.0
2008-12-02 21:30:00,60.694,60.831,60.656,60.808,2944440000.0
2008-12-02 22:00:00,60.815,60.906,60.713,60.797,2614920000.0
2008-12-02 22:30:00,60.811,60.94,60.712,60.913,2450640000.0
2008-12-02 23:00:00,60.942,61.02,60.898,60.997,1587890000.0
2008-12-02 23:30:00,60.99,61.042,60.902,60.907,1661520000.0
2008-12-03 00:00:00,60.937,60.937,60.796,60.833,2253930000.0
2008-12-03 00:30:00,60.857,60.914,60.828,60.901,1470090000.0
2008-12-03 01:00:00,60.906,61.011,60.89,60.95,1883670000.0
2008-12-03 01:30:00,60.975,60.978,60.872,60.893,2002780000.0
2008-12-03 02:00:00,60.899,60.91,60.67,60.678,1713750000.0
2008-12-03 02:30:00,60.703,60.848,60.677,60.761,1577560000.0
2008-12-03 03:00:00,60.797,60.862,60.753,60.788,1185840000.0
2008-12-03 03:30:00,60.816,60.982,60.794,60.944,1504410000.0
2008-12-03 04:00:00,60.941,61.096,60.922,61.018,1759290000.0
2008-12-03 04:30:00,61.025,61.175,61.004,61.175,1967900000.0
2008-12-03 05:00:00,61.171,61.171,61.014,61.025,380010000.0
2008-12-03 05:30:00,61.038,61.228,61.021,61.127,375090000.0
2008-12-03 06:00:00,61.12,61.133,61.008,61.043,455810000.0
2008-12-03 06:30:00,61.073,61.075,60.914,60.986,418010000.0
2008-12-03 07:00:00,60.993,61.003,60.883,60.886,392210000.0
2008-12-03 07:30:00,60.905,60.974,60.888,60.956,399390000.0
2008-12-03 08:00:00,60.986,61.06,60.931,61.017,373810000.0
2008-12-03 08:30:00,61.038,61.038,60.881,60.969,432940000.0
2008-12-03 09:00:00,60.989,61.005,60.912,60.968,450060000.0
2008-12-03 09:30:00,60.991,61.052,60.909,60.928,423060000.0
2008-12-03 10:00:00,60.951,60.966,60.741,60.745,2156530000.0
2008-12-03 10:30:00,60.787,60.85,60.645,60.674,2486060000.0
2008-12-03 11:00:00,60.697,60.757,60.601,60.718,2970370000.0
2008-12-03 11:30:00,60.735,60.844,60.661,60.689,2674480000.0
2008-12-03 12:00:00,60.718,60.766,60.656,60.706,2602070000.0
2008-12-03 12:30:00,60.728,60.757,60.66,60.724,2052530000.0
2008-12-03 13:00:00,60.726,60.778,60.676,60.757,1713420000.0
2008-12-03 13:30:00,60.766,60.828,60.705,60.793,2351060000.0
2008-12-03 14:00:00,60.811,60.896,60.773,60.836,2240260000.0
2008-12-03 14:30:00,60.86,60.86,60.689,60.758,2077060000.0
2008-12-03 15:00:00,60.765,60.816,60.579,60.626,2545730000.0
2008-12-03 15:30:00,60.614,60.723,60.588,60.63,2574820000.0
2008-12-03 16:00:00,60.663,60.668,60.523,60.646,2757230000.0
2008-12-03 16:30:00,60.647,60.696,60.47,60.546,2728540000.0
2008-12-03 17:00:00,60.57,60.662,60.456,60.646,2409630000.0
2008-12-03 17:30:00,60.641,61.028,60.58,61.002,2146350000.0
2008-12-03 18:00:00,61.027,61.066,60.844,60.864,1710650000.0
2008-12-03 18:30:00,60.834,61.015,60.81,60.988,2455390000.0
2008-12-03 19:00:00,61.015,61.021,60.836,60.856,2105160000.0
2008-12-03 19:30:00,60.874,60.946,60.774,60.81,2434690000.0
2008-12-03 20:00:00,60.84,60.84,60.673,60.705,2029730000.0
2008-12-03 20:30:00,60.715,60.715,60.572,60.624,2587140000.0
2008-12-03 21:00:00,60.647,60.836,60.604,60.767,2248800000.0
2008-12-03 21:30:00,60.801,60.965,60.766,60.888,2900590000.0
2008-12-03 22:00:00,60.907,61.084,60.833,61.044,2574380000.0
2008-12-03 22:30:00,61.048,61.21,61.02,61.183,2440560000.0
2008-12-03 23:00:00,61.207,61.255,61.153,61.172,1640280000.0
2008-12-03 23:30:00,61.217,61.236,61.151,61.155,1552130000.0
2008-12-04 00:00:00,61.205,61.303,61.166,61.193,2328920000.0
2008-12-04 00:30:00,61.234,61.259,61.179,61.249,1322110000.0
2008-12-04 01:00:00,61.295,61.308,61.213,61.213,1366400000.0
2008-12-04 01:30:00,61.235,61.257,61.083,61.083,1803820000.0
2008-12-04 02:00:00,61.046,61.115,60.959,61.02,1647630000.0
2008-12-04 02:30:00,61.044,61.085,60.982,61.028,1671760000.0
2008-12-04 03:00:00,61.054,61.091,61.011,61.068,1168860000.0
2008-12-04 03:30:00,61.155,61.178,61.042,61.139,1442200000.0
2008-12-04 04:00:00,61.172,61.181,61.085,61.095,1797710000.0
2008-12-04 04:30:00,61.111,61.163,61.074,61.108,1872880000.0
2008-12-04 05:00:00,61.137,61.137,61.068,61.113,336970000.0
2008-12-04 05:30:00,61.108,61.114,61.034,61.073,392360000.0
2008-12-04 06:00:00,61.085,61.103,61.01,61.025,380660000.0
2008-12-04 06:30:00,61.038,61.038,60.902,60.95,405430000.0
2008-12-04 07:00:00,60.949,60.949,60.763,60.808,406990000.0
2008-12-04 07:30:00,60.825,60.875,60.777,60.867,394000000.0
2008-12-04 08:00:00,60.849,60.919,60.778,60.809,410620000.0
2008-12-04 08:30:00,60.804,60.898,60.686,60.69,398330000.0
2008-12-04 09:00:00,60.708,60.708,60.539,60.645,468530000.0
2008-12-04 09:30:00,60.662,60.741,60.6,60.608,420170000.0
2008-12-04 10:00:00,60.609,60.733,60.605,60.682,2116570000.0
2008-12-04 10:30:00,60.712,60.848,60.686,60.706,2477250000.0
2008-12-04 11:00:00,60.684,60.773,60.547,60.71,2916580000.0
2008-12-04 11:30:00,60.742,60.773,60.641,60.744,2647740000.0
2008-12-04 12:00:00,60.753,60.753,60.611,60.69,2591200000.0
2008-12-04 12:30:00,60.697,60.732,60.618,60.695,1928270000.0
2008-12-04 13:00:00,60.702,60.714,60.452,60.568,1743390000.0
2008-12-04 13:30:00,60.573,60.646,60.531,60.603,2325580000.0
2008-12-04 14:00:00,60.613,60.773,60.54,60.767,2215010000.0
2008-12-04 14:30:00,60.738,60.895,60.709,60.883,2096130000.0
2008-12-04 15:00:00,60.871,60.879,60.605,60.625,2516560000.0
2008-12-04 15:30:00,60.614,60.765,60.582,60.595,2616770000.0
2008-12-04 16:00:00,60.619,60.654,60.467,60.612,2764990000.0
2008-12-04 16:30:00,60.628,60.872,60.602,60.809,2720510000.0
2008-12-04 17:00:00,60.821,60.867,60.587,60.599,2408720000.0
2008-12-04 17:30:00,60.606,60.889,60.575,60.848,2150960000.0
2008-12-04 18:00:00,60.839,60.994,60.671,60.974,1711230000.0
2008-12-04 18:30:00,60.986,61.012,60.77,60.87,2492550000.0
2008-12-04 19:00:00,60.864,60.896,60.763,60.774,2113570000.0
2008-12-04 19:30:00,60.79,60.803,60.654,60.73,2418360000.0
2008-12-04 20:00:00,60.761,60.761,60.586,60.593,2040900000.0
2008-12-04 20:30:00,60.619,60.762,60.584,60.684,2580270000.0
2008-12-04 21:00:00,60.693,60.74,60.602,60.623,2296030000.0
2008-12-04 21:30:00,60.622,60.658,60.443,60.482,2896380000.0
2008-12-04 22:00:00,60.461,60.489,60.275,60.34,2594270000.0
2008-12-04 22:30:00,60.333,60.429,60.238,60.413,2423060000.0
2008-12-04 23:00:00,60.421,60.434,60.304,60.317,1421930000.0
2008-12-04 23:30:00,60.341,60.405,60.303,60.331,1569290000.0
2008-12-05 00:00:00,60.359,60.366,60.232,60.294,2433550000.0
2008-12-05 00:30:00,60.33,60.354,60.235,60.326,1810560000.0
2008-12-05 01:00:00,60.351,60.522,60.314,60.451,2186520000.0
2008-12-05 01:30:00,60.483,60.526,60.448,60.511,1916440000.0
2008-12-05 02:00:00,60.482,60.553,60.471,60.499,1429000000.0
2008-12-05 02:30:00,60.534,60.62,60.442,60.546,1667210000.0
2008-12-05 03:00:00,60.569,60.609,60.533,60.57,1076650000.0
2008-12-05 03:30:00,60.602,60.66,60.552,60.656,1245640000.0
2008-12-05 04:00:00,60.685,60.758,60.638,60.675,1756440000.0
2008-12-05 04:30:00,60.683,60.713,60.629,60.65,1746040000.0
2008-12-05 05:00:00,60.664,60.698,60.614,60.669,331590000.0
2008-12-05 05:30:00,60.674,60.692,60.605,60.69,384460000.0
2008-12-05 06:00:00,60.709,60.709,60.573,60.618,445980000.0
2008-12-05 06:30:00,60.625,60.661,60.532,60.572,405960000.0
2008-12-05 07:00:00,60.562,60.562,60.482,60.513,411150000.0
2008-12-05 07:30:00,60.527,60.543,60.431,60.506,392780000.0
2008-12-05 08:00:00,60.517,60.562,60.458,60.556,361550000.0
2008-12-05 08:30:00,60.579,60.771,60.535,60.708,408680000.0
2008-12-05 09:00:00,60.721,60.729,60.615,60.67,454710000.0
2008-12-05 09:30:00,60.679,60.689,60.617,60.626,420830000.0
2008-12-05 10:00:00,60.646,60.707,60.572,60.635,2127040000.0
2008-12-05 10:30:00,60.638,60.666,60.518,60.654,2524520000.0
2008-12-05 11:00:00,60.65,60.656,60.557,60.635,2949180000.0
2008-12-05 11:30:00,60.645,60.7,60.45,60.451,2668380000.0
2008-12-05 12:00:00,60.444,60.587,60.424,60.494,2575520000.0
2008-12-05 12:30:00,60.554,60.566,60.471,60.556,2024280000.0
2008-12-05 13:00:00,60.563,60.595,60.48,60.537,1784330000.0
2008-12-05 13:30:00,60.572,60.582,60.486,60.538,2176580000.0
2008-12-05 14:00:00,60.552,60.591,60.461,60.479,2225990000.0
2008-12-05 14:30:00,60.499,60.541,60.435,60.497,2115180000.0
2008-12-05 15:00:00,60.521,60.537,60.389,60.389,2501810000.0
2008-12-05 15:30:00,60.404,60.491,60.077,60.229,2587160000.0
2008-12-05 16:00:00,60.243,60.421,60.149,60.297,2740090000.0
2008-12-05 16:30:00,60.296,60.499,60.282,60.32,2714570000.0
2008-12-05 17:00:00,60.34,60.34,60.159,60.329,2440830000.0
2008-12-05 17:30:00,60.337,60.351,60.202,60.305,2153400000.0
2008-12-05 18:00:00,60.298,60.359,60.225,60.309,1713970000.0
2008-12-05 18:30:00,60.316,60.511,60.243,60.438,2476770000.0
2008-12-05 19:00:00,60.443,60.463,60.29,60.368,2077010000.0
2008-12-05 19:30:00,60.365,60.38,60.195,60.275,2389080000.0
2008-12-05 20:00:00,60.283,60.362,60.215,60.277,2046890000.0
2008-12-05 20:30:00,60.265,60.699,60.237,60.64,2536890000.0
2008-12-05 21:00:00,60.678,60.735,60.58,60.705,2252050000.0
2008-12-05 21:30:00,60.714,61.139,60.636,60.954,2955950000.0
2008-12-05 22:00:00,60.996,61.091,60.834,61.075,2587170000.0
2008-12-05 22:30:00,61.114,61.166,60.92,60.975,2408690000.0
2008-12-05 23:00:00,61.003,61.039,60.935,60.958,1540470000.0
2008-12-05 23:30:00,60.988,60.988,60.752,60.896,1426820000.0
2008-12-08 02:00:00,60.891,61.041,60.89,60.959,2152980000.0
2008-12-08 02:30:00,60.954,60.955,60.746,60.896,2213690000.0
2008-12-08 03:00:00,60.917,60.949,60.871,60.885,1923490000.0
2008-12-08 03:30:00,60.893,60.971,60.87,60.924,2561160000.0
2008-12-08 04:00:00,60.958,60.958,60.878,60.886,1635790000.0
2008-12-08 04:30:00,60.893,60.91,60.825,60.883,1736200000.0
2008-12-08 05:00:00,60.89,60.961,60.86,60.913,2417620000.0
2008-12-08 05:30:00,60.919,61.0,60.895,60.958,2603120000.0
2008-12-08 06:00:00,60.981,60.981,60.897,60.939,3114310000.0
2008-12-08 06:30:00,61.005,61.005,60.84,60.876,2289500000.0
2008-12-08 07:00:00,60.889,60.986,60.842,60.913,2523970000.0
2008-12-08 07:30:00,60.941,60.974,60.853,60.881,2030240000.0
2008-12-08 08:00:00,60.883,61.245,60.865,61.224,2405350000.0
2008-12-08 08:30:00,61.203,61.252,61.113,61.144,2065210000.0
2008-12-08 09:00:00,61.157,61.204,61.071,61.113,2481290000.0
2008-12-08 09:30:00,61.117,61.375,61.104,61.37,1722750000.0
2008-12-08 10:00:00,61.384,61.924,61.358,61.852,2173840000.0
2008-12-08 10:30:00,61.866,61.933,61.784,61.815,2396660000.0
2008-12-08 11:00:00,61.82,61.886,61.654,61.795,2711040000.0
2008-12-08 11:30:00,61.8,61.816,61.663,61.759,2719590000.0
2008-12-08 12:00:00,61.762,61.791,61.644,61.682,2564420000.0
2008-12-08 12:30:00,61.693,61.75,61.662,61.702,2499740000.0
2008-12-08 13:00:00,61.72,61.782,61.664,61.768,2079760000.0
2008-12-08 13:30:00,61.759,61.886,61.688,61.844,2198560000.0
2008-12-08 14:00:00,61.848,61.872,61.702,61.713,2327590000.0
2008-12-08 14:30:00,61.726,61.813,61.67,61.799,1775270000.0
2008-12-08 15:00:00,61.809,61.918,61.772,61.837,2064040000.0
2008-12-08 15:30:00,61.857,61.857,61.721,61.818,2619800000.0
2008-12-08 16:00:00,61.835,61.85,61.728,61.826,2682980000.0
2008-12-08 16:30:00,61.827,61.864,61.717,61.719,2901710000.0
2008-12-08 17:00:00,61.707,61.763,61.611,61.725,2525270000.0
2008-12-08 17:30:00,61.735,61.831,61.663,61.702,2101160000.0
2008-12-08 18:00:00,61.712,61.772,61.628,61.752,403460000.0
2008-12-08 18:30:00,61.775,61.811,61.565,61.672,447690000.0
2008-12-08 19:00:00,61.677,61.944,61.65,61.922,382040000.0
2008-12-08 19:30:00,61.938,61.938,61.724,61.758,371500000.0
2008-12-08 20:00:00,61.781,61.831,61.705,61.757,353050000.0
2008-12-08 20:30:00,61.753,61.765,61.583,61.691,380060000.0
2008-12-08 21:00:00,61.727,61.899,61.648,61.865,375370000.0
2008-12-08 21:30:00,61.888,61.935,61.732,61.832,427460000.0
2008-12-08 22:00:00,61.85,61.943,61.786,61.857,379540000.0
2008-12-08 22:30:00,61.89,61.89,61.734,61.804,346120000.0
2008-12-08 23:00:00,61.899,61.899,61.716,61.751,1849590000.0
2008-12-08 23:30:00,61.773,61.801,61.675,61.681,1787340000.0
2008-12-09 00:00:00,61.696,61.726,61.634,61.67,1494910000.0
2008-12-09 00:30:00,61.7,61.813,61.672,61.733,1106370000.0
2008-12-09 01:00:00,61.785,61.785,61.637,61.654,1646410000.0
2008-12-09 01:30:00,61.666,61.666,61.569,61.592,1671410000.0
2008-12-09 02:00:00,61.6,61.809,61.589,61.738,1811380000.0
2008-12-09 02:30:00,61.764,61.804,61.429,61.483,1690720000.0
2008-12-09 03:00:00,61.494,61.582,61.458,61.506,1693540000.0
2008-12-09 03:30:00,61.518,61.518,61.4,61.412,1575820000.0
2008-12-09 04:00:00,61.416,61.49,61.382,61.463,1459330000.0
2008-12-09 04:30:00,61.483,61.545,61.393,61.406,784730000.0
2008-12-09 05:00:00,61.491,61.491,61.362,61.362,346900000.0
2008-12-09 05:30:00,61.399,61.425,61.256,61.317,332910000.0
2008-12-09 06:00:00,61.342,61.406,61.274,61.378,375850000.0
2008-12-09 06:30:00,61.402,61.416,61.323,61.35,348790000.0
2008-12-09 07:00:00,61.345,61.373,61.126,61.17,391260000.0
2008-12-09 07:30:00,61.169,61.215,61.106,61.215,1370340000.0
2008-12-09 08:00:00,61.23,61.266,61.171,61.193,2500080000.0
2008-12-09 08:30:00,61.216,61.425,61.186,61.411,2882550000.0
2008-12-09 09:00:00,61.448,61.458,61.35,61.372,2491670000.0
2008-12-09 09:30:00,61.383,61.383,61.255,61.322,2699770000.0
2008-12-09 10:00:00,61.325,61.353,61.163,61.182,2426410000.0
2008-12-09 10:30:00,61.203,61.301,61.107,61.24,1733110000.0
2008-12-09 11:00:00,61.261,61.425,61.217,61.416,2075210000.0
2008-12-09 11:30:00,61.426,61.444,61.268,61.335,2393080000.0
2008-12-09 12:00:00,61.335,61.471,61.315,61.465,2185440000.0
2008-12-09 12:30:00,61.473,61.63,61.453,61.577,2341480000.0
2008-12-09 13:00:00,61.611,61.629,61.494,61.594,1352700000.0
2008-12-09 13:30:00,61.599,61.646,61.546,61.575,375060000.0
2008-12-09 14:00:00,61.589,61.601,61.494,61.533,397650000.0
2008-12-09 14:30:00,61.548,61.561,61.482,61.539,1970350000.0
2008-12-09 15:00:00,61.555,61.555,61.309,61.408,2536930000.0
2008-12-09 15:30:00,61.434,61.509,61.38,61.44,2970070000.0
2008-12-09 16:00:00,61.453,61.453,61.222,61.366,2637770000.0
2008-12-09 16:30:00,61.377,61.382,61.211,61.231,2591190000.0
2008-12-09 17:00:00,61.227,61.443,61.227,61.356,2020870000.0
2008-12-09 17:30:00,61.365,61.53,61.35,61.452,1912290000.0
2008-12-09 18:00:00,61.486,61.524,61.366,61.432,2386140000.0
2008-12-09 18:30:00,61.445,61.47,61.346,61.427,2224870000.0
2008-12-09 19:00:00,61.441,61.487,61.313,61.328,2128240000.0
2008-12-09 19:30:00,61.356,61.455,61.333,61.36,2480120000.0
2008-12-09 20:00:00,61.375,61.375,61.103,61.11,2225040000.0
2008-12-09 20:30:00,61.113,61.151,60.992,61.034,2490250000.0
2008-12-09 21:00:00,61.029,61.119,60.958,61.055,2462290000.0
2008-12-09 21:30:00,61.073,61.145,60.962,61.075,2931680000.0
2008-12-09 22:00:00,61.094,61.159,60.994,61.028,2580890000.0
2008-12-09 22:30:00,61.066,61.137,61.015,61.068,2432520000.0
2008-12-09 23:00:00,61.074,61.157,61.045,61.109,1718290000.0
2008-12-09 23:30:00,61.175,61.211,61.08,61.087,1382030000.0
2008-12-10 00:00:00,61.116,61.152,61.049,61.119,2160660000.0
2008-12-10 00:30:00,61.145,61.241,61.105,61.188,1503350000.0
2008-12-10 01:00:00,61.221,61.333,61.177,61.249,1987700000.0
2008-12-10 01:30:00,61.285,61.316,61.203,61.294,1763640000.0
2008-12-10 02:00:00,61.283,61.49,61.254,61.447,1859860000.0
2008-12-10 02:30:00,61.44,61.647,61.44,61.573,1649990000.0
2008-12-10 03:00:00,61.602,61.602,61.466,61.508,1671130000.0
2008-12-10 03:30:00,61.534,61.603,61.499,61.562,1405590000.0
2008-12-10 04:00:00,61.585,61.625,61.501,61.55,1496140000.0
2008-12-10 04:30:00,61.552,61.585,61.454,61.474,950410000.0
2008-12-10 05:00:00,61.481,61.516,61.405,61.507,351890000.0
2008-12-10 05:30:00,61.511,61.598,61.466,61.598,323450000.0
2008-12-10 06:00:00,61.606,61.612,61.543,61.592,322490000.0
2008-12-10 06:30:00,61.62,61.662,61.55,61.609,350770000.0
2008-12-10 07:00:00,61.626,61.669,61.568,61.639,376810000.0
2008-12-10 07:30:00,61.631,61.638,61.535,61.61,1390440000.0
2008-12-10 08:00:00,61.629,61.629,61.504,61.569,2566050000.0
2008-12-10 08:30:00,61.601,61.773,61.537,61.744,2960000000.0
2008-12-10 09:00:00,61.754,61.818,61.637,61.672,2509160000.0
2008-12-10 09:30:00,61.702,61.703,61.494,61.575,2649800000.0
2008-12-10 10:00:00,61.585,61.704,61.528,61.668,2434590000.0
2008-12-10 10:30:00,61.684,61.748,61.424,61.531,1752620000.0
2008-12-10 11:00:00,61.51,61.611,61.482,61.571,2019180000.0
2008-12-10 11:30:00,61.583,61.633,61.516,61.55,2349960000.0
2008-12-10 12:00:00,61.576,61.667,61.526,61.658,2148560000.0
2008-12-10 12:30:00,61.686,61.686,61.509,61.633,2357260000.0
2008-12-10 13:00:00,61.654,61.766,61.616,61.761,1378360000.0
2008-12-10 13:30:00,61.76,61.785,61.671,61.752,411580000.0
2008-12-10 14:00:00,61.783,61.792,61.65,61.696,413930000.0
2008-12-10 14:30:00,61.694,61.717,61.65,61.682,1952530000.0
2008-12-10 15:00:00,61.693,61.792,61.67,61.77,2520360000.0
2008-12-10 15:30:00,61.796,61.913,61.74,61.837,2939080000.0
2008-12-10 16:00:00,61.87,61.9,61.74,61.758,2677440000.0
2008-12-10 16:30:00,61.774,61.787,61.648,61.723,2614930000.0
2008-12-10 17:00:00,61.714,61.832,61.702,61.784,2026440000.0
2008-12-10 17:30:00,61.792,61.975,61.714,61.811,1844710000.0
2008-12-10 18:00:00,61.833,61.948,61.778,61.919,2338230000.0
2008-12-10 18:30:00,61.929,62.055,61.918,62.031,2203620000.0
2008-12-10 19:00:00,62.051,62.053,61.866,61.923,2120810000.0
2008-12-10 19:30:00,61.922,62.005,61.895,61.9,2519500000.0
2008-12-10 20:00:00,61.962,62.013,61.882,61.897,2267820000.0
2008-12-10 20:30:00,61.926,61.926,61.676,61.721,2501240000.0
2008-12-10 21:00:00,61.725,61.74,61.556,61.645,2461520000.0
2008-12-10 21:30:00,61.65,61.718,61.589,61.645,2934280000.0
2008-12-10 22:00:00,61.676,61.703,61.593,61.703,2582720000.0
2008-12-10 22:30:00,61.719,61.742,61.664,61.708,2430050000.0
2008-12-10 23:00:00,61.736,61.756,61.68,61.719,1532150000.0
2008-12-10 23:30:00,61.724,61.826,61.673,61.769,1564960000.0
2008-12-11 00:00:00,61.816,61.857,61.687,61.699,2292990000.0
2008-12-11 00:30:00,61.729,61.807,61.718,61.801,1522200000.0
2008-12-11 01:00:00,61.802,61.845,61.76,61.839,1678560000.0
2008-12-11 01:30:00,61.862,61.875,61.788,61.875,1622030000.0
2008-12-11 02:00:00,61.888,61.927,61.7,61.745,1865980000.0
2008-12-11 02:30:00,61.767,61.857,61.747,61.794,1660380000.0
2008-12-11 03:00:00,61.779,61.878,61.728,61.762,1712630000.0
2008-12-11 03:30:00,61.79,61.843,61.662,61.816,1531360000.0
2008-12-11 04:00:00,61.854,61.867,61.773,61.796,1463970000.0
2008-12-11 04:30:00,61.803,61.85,61.729,61.825,960380000.0
2008-12-11 05:00:00,61.851,61.851,61.772,61.79,355150000.0
2008-12-11 05:30:00,61.81,61.857,61.779,61.825,354180000.0
2008-12-11 06:00:00,61.853,61.914,61.803,61.88,406130000.0
2008-12-11 06:30:00,61.886,61.992,61.84,61.942,372960000.0
2008-12-11 07:00:00,61.957,61.97,61.887,61.934,369350000.0
2008-12-11 07:30:00,61.943,62.016,61.923,61.971,1365220000.0
2008-12-11 08:00:00,62.003,62.03,61.902,61.949,2611910000.0
2008-12-11 08:30:00,61.966,62.1,61.948,62.029,2966320000.0
2008-12-11 09:00:00,62.039,62.073,61.956,62.019,2528350000.0
2008-12-11 09:30:00,62.036,62.117,61.975,61.995,2699860000.0
2008-12-11 10:00:00,62.008,62.066,61.924,61.929,2384270000.0
2008-12-11 10:30:00,61.946,61.964,61.649,61.735,1750500000.0
2008-12-11 11:00:00,61.725,61.811,61.725,61.79,2109520000.0
2008-12-11 11:30:00,61.817,61.839,61.494,61.569,2364980000.0
2008-12-11 12:00:00,61.596,61.707,61.539,61.69,2173380000.0
2008-12-11 12:30:00,61.703,61.786,61.65,61.784,2344800000.0
2008-12-11 13:00:00,61.792,61.884,61.756,61.861,1343220000.0
2008-12-11 13:30:00,61.836,61.877,61.671,61.75,429260000.0
2008-12-11 14:00:00,61.765,61.765,61.345,61.47,436590000.0
2008-12-11 14:30:00,61.453,61.477,61.22,61.367,2089880000.0
2008-12-11 15:00:00,61.394,61.394,61.151,61.333,2513760000.0
2008-12-11 15:30:00,61.351,61.351,61.121,61.229,2950890000.0
2008-12-11 16:00:00,61.215,61.276,61.158,61.251,2667700000.0
2008-12-11 16:30:00,61.284,61.435,61.197,61.404,2628120000.0
2008-12-11 17:00:00,61.391,61.581,61.364,61.546,2011880000.0
2008-12-11 17:30:00,61.561,61.715,61.492,61.693,1887700000.0
2008-12-11 18:00:00,61.717,61.717,61.578,61.59,2342380000.0
2008-12-11 18:30:00,61.631,61.881,61.539,61.856,2191290000.0
2008-12-11 19:00:00,61.86,61.915,61.591,61.599,2111060000.0
2008-12-11 19:30:00,61.622,61.74,61.584,61.66,2526710000.0
2008-12-11 20:00:00,61.674,61.678,61.554,61.597,2260290000.0
2008-12-11 20:30:00,61.635,61.734,61.509,61.666,2523230000.0
2008-12-11 21:00:00,61.709,61.736,61.646,61.692,2480690000.0
2008-12-11 21:30:00,61.714,61.864,61.642,61.677,2952230000.0
2008-12-11 22:00:00,61.661,61.698,61.55,61.588,2566060000.0
2008-12-11 22:30:00,61.627,61.65,61.5,61.634,2395290000.0
2008-12-11 23:00:00,61.66,61.694,61.54,61.574,1718220000.0
2008-12-11 23:30:00,61.599,61.599,61.33,61.375,1581700000.0
2008-12-12 00:00:00,61.401,61.561,61.369,61.477,2433240000.0
2008-12-12 00:30:00,61.515,61.527,61.407,61.408,1530300000.0
2008-12-12 01:00:00,61.441,61.519,61.35,61.519,2142400000.0
2008-12-12 01:30:00,61.567,61.583,61.404,61.426,2056100000.0
2008-12-12 02:00:00,61.459,61.523,61.259,61.326,1854730000.0
2008-12-12 02:30:00,61.365,61.477,61.303,61.421,1655230000.0
2008-12-12 03:00:00,61.427,61.595,61.422,61.509,1703970000.0
2008-12-12 03:30:00,61.562,61.733,61.48,61.699,1575970000.0
2008-12-12 04:00:00,61.705,61.942,61.649,61.865,1500050000.0
2008-12-12 04:30:00,61.889,61.945,61.748,61.798,933850000.0
2008-12-12 05:00:00,61.807,61.817,61.117,61.119,381550000.0
2008-12-12 05:30:00,61.159,61.223,60.722,60.782,397310000.0
2008-12-12 06:00:00,60.84,60.874,59.527,59.544,381160000.0
2008-12-12 06:30:00,59.467,60.175,59.119,59.986,346500000.0
2008-12-12 07:00:00,59.999,60.3,59.971,60.184,412620000.0
2008-12-12 07:30:00,60.199,60.334,60.161,60.243,1419490000.0
2008-12-12 08:00:00,60.252,60.285,60.013,60.013,2603540000.0
2008-12-12 08:30:00,60.028,60.055,59.799,59.967,2956870000.0
2008-12-12 09:00:00,59.991,60.074,59.85,59.931,2481880000.0
2008-12-12 09:30:00,59.957,59.969,59.806,59.966,2716230000.0
2008-12-12 10:00:00,59.996,60.384,59.967,60.273,2426990000.0
2008-12-12 10:30:00,60.293,60.45,60.127,60.43,1777360000.0
2008-12-12 11:00:00,60.455,60.621,60.388,60.621,2094190000.0
2008-12-12 11:30:00,60.649,60.893,60.608,60.629,2377650000.0
2008-12-12 12:00:00,60.661,60.661,60.262,60.435,2136010000.0
2008-12-12 12:30:00,60.475,60.475,60.258,60.342,2315550000.0
2008-12-12 13:00:00,60.419,60.566,60.349,60.543,1375570000.0
2008-12-12 13:30:00,60.581,60.613,60.434,60.477,433830000.0
2008-12-12 14:00:00,60.498,60.614,60.448,60.579,403000000.0
2008-12-12 14:30:00,60.607,60.607,60.349,60.407,2123450000.0
2008-12-12 15:00:00,60.416,60.538,60.356,60.477,2511650000.0
2008-12-12 15:30:00,60.514,60.73,60.437,60.636,2931370000.0
2008-12-12 16:00:00,60.652,60.844,60.47,60.705,2675850000.0
2008-12-12 16:30:00,60.743,60.891,60.664,60.861,2579720000.0
2008-12-12 17:00:00,60.904,61.043,60.848,61.028,2002040000.0
2008-12-12 17:30:00,61.064,61.485,60.975,61.443,1856360000.0
2008-12-12 18:00:00,61.463,61.587,61.31,61.362,2383880000.0
2008-12-12 18:30:00,61.349,61.349,61.138,61.235,2173950000.0
2008-12-12 19:00:00,61.284,61.363,61.245,61.277,2101500000.0
2008-12-12 19:30:00,61.317,61.414,61.21,61.286,2472860000.0
2008-12-12 20:00:00,61.307,61.32,60.98,61.017,2253720000.0
2008-12-12 20:30:00,61.081,61.097,60.739,60.965,2495000000.0
2008-12-12 21:00:00,60.998,61.114,60.874,60.935,2376300000.0
2008-12-12 21:30:00,60.969,61.069,60.846,61.034,3004080000.0
2008-12-12 22:00:00,61.052,61.075,60.92,61.013,2647140000.0
2008-12-12 22:30:00,61.042,61.046,60.926,61.046,2463980000.0
2008-12-12 23:00:00,61.063,61.117,61.0,61.023,1486450000.0
2008-12-12 23:30:00,61.051,61.103,60.982,61.099,1542100000.0
2008-12-15 02:00:00,61.049,61.405,61.039,61.384,2141370000.0
2008-12-15 02:30:00,61.386,61.611,61.336,61.356,2240140000.0
2008-12-15 03:00:00,61.377,61.542,61.284,61.381,2022750000.0
2008-12-15 03:30:00,61.406,61.434,61.334,61.399,2502470000.0
2008-12-15 04:00:00,61.405,61.432,61.345,61.377,1577550000.0
2008-12-15 04:30:00,61.379,61.391,61.316,61.346,1818530000.0
2008-12-15 05:00:00,61.34,61.452,61.287,61.442,2361310000.0
2008-12-15 05:30:00,61.449,61.489,61.389,61.484,2629710000.0
2008-12-15 06:00:00,61.497,61.558,61.428,61.524,3157570000.0
2008-12-15 06:30:00,61.54,61.571,61.504,61.538,2427720000.0
2008-12-15 07:00:00,61.542,61.542,61.3,61.3,2484850000.0
2008-12-15 07:30:00,61.324,61.416,61.253,61.416,2184350000.0
2008-12-15 08:00:00,61.437,61.478,61.383,61.459,2484180000.0
2008-12-15 08:30:00,61.465,61.512,61.37,61.427,2121320000.0
2008-12-15 09:00:00,61.444,61.554,61.37,61.385,2198430000.0
2008-12-15 09:30:00,61.392,61.503,61.37,61.44,2328610000.0
2008-12-15 10:00:00,61.458,61.458,61.165,61.235,1866460000.0
2008-12-15 10:30:00,61.227,61.24,61.132,61.231,1984690000.0
2008-12-15 11:00:00,61.242,61.305,61.186,61.261,2590860000.0
2008-12-15 11:30:00,61.273,61.299,61.127,61.272,2660160000.0
2008-12-15 12:00:00,61.283,61.482,61.249,61.482,2931550000.0
2008-12-15 12:30:00,61.486,61.514,61.354,61.444,2531420000.0
2008-12-15 13:00:00,61.445,61.528,61.383,61.395,2066090000.0
2008-12-15 13:30:00,61.395,61.491,61.336,61.464,379980000.0
2008-12-15 14:00:00,61.479,61.49,61.394,61.439,364420000.0
2008-12-15 14:30:00,61.438,61.493,61.38,61.474,1264070000.0
2008-12-15 15:00:00,61.506,61.508,61.241,61.285,2334020000.0
2008-12-15 15:30:00,61.29,61.364,61.168,61.202,2152600000.0
2008-12-15 16:00:00,61.201,61.329,61.081,61.307,2401340000.0
2008-12-15 16:30:00,61.31,61.315,61.121,61.198,2107710000.0
2008-12-15 17:00:00,61.222,61.376,61.123,61.264,1750710000.0
2008-12-15 17:30:00,61.263,61.357,61.178,61.238,2380570000.0
2008-12-15 18:00:00,61.248,61.311,61.191,61.283,2678540000.0
2008-12-15 18:30:00,61.271,61.412,61.243,61.375,2517570000.0
2008-12-15 19:00:00,61.405,61.433,61.333,61.378,2990870000.0
2008-12-15 19:30:00,61.399,61.401,61.246,61.301,2560570000.0
2008-12-15 20:00:00,61.312,61.349,61.204,61.339,1364150000.0
2008-12-15 20:30:00,61.353,61.376,61.239,61.291,296480000.0
2008-12-15 21:00:00,61.312,61.336,61.224,61.234,265570000.0
2008-12-15 21:30:00,61.252,61.335,61.231,61.28,315970000.0
2008-12-15 22:00:00,61.264,61.351,61.262,61.328,277760000.0
2008-12-15 22:30:00,61.349,61.604,61.335,61.434,303260000.0
2008-12-15 23:00:00,61.452,61.453,61.335,61.35,802750000.0
2008-12-15 23:30:00,61.367,61.391,61.304,61.369,1387640000.0
2008-12-16 00:00:00,61.413,61.427,61.306,61.308,1537690000.0
2008-12-16 00:30:00,61.315,61.379,61.276,61.277,1685700000.0
2008-12-16 01:00:00,61.314,61.449,61.294,61.447,1605170000.0
2008-12-16 01:30:00,61.475,61.476,61.271,61.288,1841960000.0
2008-12-16 02:00:00,61.338,61.338,61.23,61.249,1376610000.0
2008-12-16 02:30:00,61.263,61.514,61.213,61.476,1120970000.0
2008-12-16 03:00:00,61.488,61.583,61.438,61.476,1471410000.0
2008-12-16 03:30:00,61.515,61.615,61.482,61.562,1841940000.0
2008-12-16 04:00:00,61.616,61.626,61.362,61.392,2275320000.0
2008-12-16 04:30:00,61.395,61.444,61.373,61.435,1836540000.0
2008-12-16 05:00:00,61.443,61.476,61.409,61.454,1687850000.0
2008-12-16 05:30:00,61.466,61.509,61.428,61.486,2545100000.0
2008-12-16 06:00:00,61.484,61.502,61.436,61.468,1998140000.0
2008-12-16 06:30:00,61.504,61.53,61.453,61.484,2226840000.0
2008-12-16 07:00:00,61.508,61.51,61.359,61.392,2186350000.0
2008-12-16 07:30:00,61.389,61.389,61.176,61.253,2072800000.0
2008-12-16 08:00:00,61.243,61.277,61.168,61.194,2198820000.0
2008-12-16 08:30:00,61.214,61.254,61.072,61.115,2163370000.0
2008-12-16 09:00:00,61.131,61.208,61.101,61.173,2702960000.0
2008-12-16 09:30:00,61.184,61.184,61.058,61.178,2426470000.0
2008-12-16 10:00:00,61.189,61.291,61.143,61.197,2030720000.0
2008-12-16 10:30:00,61.214,61.234,61.074,61.191,1617830000.0
2008-12-16 11:00:00,61.202,61.202,61.048,61.085,2518040000.0
2008-12-16 11:30:00,61.095,61.141,61.043,61.09,2078120000.0
2008-12-16 12:00:00,61.114,61.114,60.926,60.955,2395400000.0
2008-12-16 12:30:00,60.967,60.985,60.682,60.682,1929000000.0
2008-12-16 13:00:00,60.683,60.852,60.634,60.808,390410000.0
2008-12-16 13:30:00,60.829,60.843,60.733,60.843,2343230000.0
2008-12-16 14:00:00,60.862,60.993,60.794,60.979,2492060000.0
2008-12-16 14:30:00,61.023,61.023,60.867,60.994,2856600000.0
2008-12-16 15:00:00,61.01,61.054,60.824,60.904,2672810000.0
2008-12-16 15:30:00,60.933,61.012,60.838,61.012,2552230000.0
2008-12-16 16:00:00,61.055,61.094,60.945,60.978,2043440000.0
2008-12-16 16:30:00,60.995,61.071,60.927,60.94,1745270000.0
2008-12-16 17:00:00,60.944,61.082,60.904,61.051,2392110000.0
2008-12-16 17:30:00,61.068,61.26,60.968,61.208,2256190000.0
2008-12-16 18:00:00,61.227,61.315,61.198,61.308,2125870000.0
2008-12-16 18:30:00,61.308,61.333,61.216,61.236,2447490000.0
2008-12-16 19:00:00,61.245,61.251,61.17,61.233,1693020000.0
2008-12-16 19:30:00,61.248,61.312,61.228,61.294,1806270000.0
2008-12-16 20:00:00,61.312,61.316,61.232,61.256,1694450000.0
2008-12-16 20:30:00,61.276,61.287,61.172,61.256,2495990000.0
2008-12-16 21:00:00,61.271,61.354,60.839,60.933,2398660000.0
2008-12-16 21:30:00,60.957,61.042,60.728,60.949,2811210000.0
2008-12-16 22:00:00,60.967,61.062,60.794,60.924,2653560000.0
2008-12-16 22:30:00,60.978,61.045,60.691,60.795,2519540000.0
2008-12-16 23:00:00,60.813,60.966,60.687,60.734,1980480000.0
2008-12-16 23:30:00,60.772,60.988,60.707,60.969,1749240000.0
2008-12-17 00:00:00,60.997,60.997,60.781,60.86,2606040000.0
2008-12-17 00:30:00,60.885,60.92,60.763,60.868,1845550000.0
2008-12-17 01:00:00,60.895,60.999,60.856,60.9,2041200000.0
2008-12-17 01:30:00,60.926,60.983,60.802,60.802,2101560000.0
2008-12-17 02:00:00,60.762,60.986,60.762,60.929,1748770000.0
2008-12-17 02:30:00,60.943,61.023,60.847,60.986,1240690000.0
2008-12-17 03:00:00,61.015,61.075,60.971,61.044,1694340000.0
2008-12-17 03:30:00,61.064,61.104,60.818,60.923,1946550000.0
2008-12-17 04:00:00,60.944,61.044,60.902,61.028,2380560000.0
2008-12-17 04:30:00,61.046,61.046,60.966,60.997,1854960000.0
2008-12-17 05:00:00,61.004,61.046,60.97,61.007,1594510000.0
2008-12-17 05:30:00,61.017,61.017,60.815,60.836,2408160000.0
2008-12-17 06:00:00,60.847,60.865,60.748,60.759,2050260000.0
2008-12-17 06:30:00,60.774,60.792,60.599,60.754,2296500000.0
2008-12-17 07:00:00,60.786,60.801,60.593,60.768,2240390000.0
2008-12-17 07:30:00,60.78,60.912,60.736,60.894,2144830000.0
2008-12-17 08:00:00,60.911,61.034,60.837,60.951,2327230000.0
2008-12-17 08:30:00,60.962,60.981,60.836,60.927,2263450000.0
2008-12-17 09:00:00,60.948,60.964,60.697,60.697,2702670000.0
2008-12-17 09:30:00,60.717,60.796,60.675,60.762,2408080000.0
2008-12-17 10:00:00,60.792,60.812,60.575,60.586,2041310000.0
2008-12-17 10:30:00,60.615,60.648,60.504,60.592,1613860000.0
2008-12-17 11:00:00,60.596,60.596,60.396,60.408,2510510000.0
2008-12-17 11:30:00,60.411,60.533,60.4,60.518,1998160000.0
2008-12-17 12:00:00,60.534,60.675,60.512,60.649,2381710000.0
2008-12-17 12:30:00,60.666,60.71,60.535,60.659,1900170000.0
2008-12-17 13:00:00,60.665,60.77,60.64,60.675,420050000.0
2008-12-17 13:30:00,60.688,60.766,60.648,60.738,2314580000.0
2008-12-17 14:00:00,60.745,60.936,60.622,60.795,2449620000.0
2008-12-17 14:30:00,60.833,60.833,60.616,60.64,2880650000.0
2008-12-17 15:00:00,60.639,60.685,60.565,60.617,2664600000.0
2008-12-17 15:30:00,60.654,60.734,60.553,60.7,2518000000.0
2008-12-17 16:00:00,60.713,60.731,60.409,60.424,2028520000.0
2008-12-17 16:30:00,60.422,60.812,60.277,60.658,1715250000.0
2008-12-17 17:00:00,60.654,60.675,60.265,60.489,2361530000.0
2008-12-17 17:30:00,60.505,60.772,60.375,60.757,2225860000.0
2008-12-17 18:00:00,60.762,61.005,60.524,60.853,2106250000.0
2008-12-17 18:30:00,60.86,60.882,60.774,60.882,2411730000.0
2008-12-17 19:00:00,60.902,61.724,60.902,61.354,1710010000.0
2008-12-17 19:30:00,61.417,61.417,61.048,61.076,1834540000.0
2008-12-17 20:00:00,61.091,61.296,61.019,61.282,1786680000.0
2008-12-17 20:30:00,61.32,61.501,61.209,61.293,2599880000.0
2008-12-17 21:00:00,61.306,61.306,61.062,61.142,2364720000.0
2008-12-17 21:30:00,61.155,61.264,61.054,61.185,2762910000.0
2008-12-17 22:00:00,61.211,61.239,60.948,60.986,2661540000.0
2008-12-17 22:30:00,61.01,61.024,60.815,60.868,2488500000.0
2008-12-17 23:00:00,60.886,60.911,60.818,60.879,1819670000.0
2008-12-17 23:30:00,60.904,60.916,60.755,60.787,1667770000.0
2008-12-18 00:00:00,60.812,60.944,60.754,60.91,2214180000.0
2008-12-18 00:30:00,60.935,60.978,60.852,60.879,1592020000.0
2008-12-18 01:00:00,60.915,60.934,60.821,60.834,2245610000.0
2008-12-18 01:30:00,60.839,60.853,60.731,60.731,1945170000.0
2008-12-18 02:00:00,60.782,60.806,60.622,60.797,1732430000.0
2008-12-18 02:30:00,60.815,60.923,60.744,60.824,1222320000.0
2008-12-18 03:00:00,60.844,61.003,60.816,60.928,1737210000.0
2008-12-18 03:30:00,60.948,61.113,60.919,61.088,1799340000.0
2008-12-18 04:00:00,61.125,61.125,60.955,61.014,2339540000.0
2008-12-18 04:30:00,61.02,61.047,60.98,61.007,1838310000.0
2008-12-18 05:00:00,61.021,61.084,60.926,60.984,1586970000.0
2008-12-18 05:30:00,60.978,61.018,60.881,60.914,2481330000.0
2008-12-18 06:00:00,60.907,61.025,60.901,60.981,1986340000.0
2008-12-18 06:30:00,60.997,61.111,60.974,61.081,2154380000.0
2008-12-18 07:00:00,61.093,61.171,61.044,61.143,2248500000.0
2008-12-18 07:30:00,61.135,61.232,61.078,61.207,2163450000.0
2008-12-18 08:00:00,61.233,61.439,61.16,61.374,2319950000.0
2008-12-18 08:30:00,61.382,61.382,61.114,61.195,2273380000.0
2008-12-18 09:00:00,61.223,61.242,61.057,61.138,2697530000.0
2008-12-18 09:30:00,61.139,61.155,60.966,61.057,2411230000.0
2008-12-18 10:00:00,61.079,61.079,60.91,61.018,2046310000.0
2008-12-18 10:30:00,61.033,61.133,60.989,61.077,1596630000.0
2008-12-18 11:00:00,61.098,61.28,61.027,61.243,2482940000.0
2008-12-18 11:30:00,61.275,62.24,61.235,61.558,2046010000.0
2008-12-18 12:00:00,61.621,61.679,61.345,61.679,2436060000.0
2008-12-18 12:30:00,61.721,61.796,61.477,61.479,1965610000.0
2008-12-18 13:00:00,61.566,61.879,61.566,61.843,415820000.0
2008-12-18 13:30:00,61.84,61.909,61.774,61.798,2323150000.0
2008-12-18 14:00:00,61.803,61.852,61.717,61.806,2422570000.0
2008-12-18 14:30:00,61.827,61.929,61.661,61.783,2881680000.0
2008-12-18 15:00:00,61.812,62.06,61.692,62.051,2628660000.0
2008-12-18 15:30:00,62.065,62.46,61.861,62.314,2559910000.0
2008-12-18 16:00:00,62.329,62.373,62.001,62.099,2040400000.0
2008-12-18 16:30:00,62.111,62.276,61.947,62.003,1738090000.0
2008-12-18 17:00:00,62.013,62.336,61.934,62.256,2359070000.0
2008-12-18 17:30:00,62.287,62.493,62.109,62.471,2241250000.0
2008-12-18 18:00:00,62.459,62.522,62.195,62.492,2097530000.0
2008-12-18 18:30:00,62.517,62.826,62.462,62.582,2443750000.0
2008-12-18 19:00:00,62.605,62.673,62.411,62.647,1664350000.0
2008-12-18 19:30:00,62.617,62.667,62.386,62.438,1801720000.0
2008-12-18 20:00:00,62.493,62.586,62.184,62.248,1800100000.0
2008-12-18 20:30:00,62.266,62.291,62.107,62.195,2625540000.0
2008-12-18 21:00:00,62.225,62.421,62.213,62.348,2369640000.0
2008-12-18 21:30:00,62.364,62.364,62.203,62.263,2762810000.0
2008-12-18 22:00:00,62.297,62.321,62.004,62.036,2538130000.0
2008-12-18 22:30:00,62.063,62.143,61.995,62.071,2454960000.0
2008-12-18 23:00:00,62.099,62.222,62.075,62.097,1952460000.0
2008-12-18 23:30:00,62.112,62.112,61.933,61.963,1409440000.0
2008-12-19 00:00:00,61.984,62.173,61.935,62.118,2310900000.0
2008-12-19 00:30:00,62.142,62.18,62.08,62.152,1629970000.0
2008-12-19 01:00:00,62.174,62.194,62.002,62.018,2245190000.0
2008-12-19 01:30:00,62.045,62.149,61.921,62.124,2084680000.0
2008-12-19 02:00:00,62.109,62.148,61.948,61.98,1753690000.0
2008-12-19 02:30:00,62.015,62.309,61.985,62.215,1276360000.0
2008-12-19 03:00:00,62.234,62.234,62.013,62.018,1786180000.0
2008-12-19 03:30:00,62.054,62.065,61.773,61.773,1960860000.0
2008-12-19 04:00:00,61.801,61.872,61.487,61.499,2378730000.0
2008-12-19 04:30:00,61.511,61.683,61.501,61.634,1870340000.0
2008-12-19 05:00:00,61.626,61.687,61.453,61.521,1623390000.0
2008-12-19 05:30:00,61.545,61.591,61.514,61.574,2443200000.0
2008-12-19 06:00:00,61.569,61.661,61.537,61.559,1972220000.0
2008-12-19 06:30:00,61.592,61.64,61.435,61.488,2214240000.0
2008-12-19 07:00:00,61.523,61.833,61.404,61.593,2132650000.0
2008-12-19 07:30:00,61.604,61.625,61.371,61.474,2044900000.0
2008-12-19 08:00:00,61.529,61.617,61.461,61.517,2173510000.0
2008-12-19 08:30:00,61.545,61.545,61.192,61.221,2267360000.0
2008-12-19 09:00:00,61.279,61.465,61.234,61.465,2706750000.0
2008-12-19 09:30:00,61.478,61.618,61.371,61.618,2450670000.0
2008-12-19 10:00:00,61.642,61.642,61.24,61.287,2009480000.0
2008-12-19 10:30:00,61.298,61.439,61.183,61.362,1635540000.0
2008-12-19 11:00:00,61.367,61.381,61.051,61.183,2512790000.0
2008-12-19 11:30:00,61.195,61.209,61.08,61.139,2032170000.0
2008-12-19 12:00:00,61.133,61.386,61.103,61.153,2391570000.0
2008-12-19 12:30:00,61.231,61.239,60.877,61.201,1928110000.0
2008-12-19 13:00:00,61.212,61.212,60.942,61.126,423400000.0
2008-12-19 13:30:00,61.135,61.274,61.082,61.237,2316140000.0
2008-12-19 14:00:00,61.309,61.38,61.212,61.263,2465710000.0
2008-12-19 14:30:00,61.295,61.323,61.118,61.235,2891200000.0
2008-12-19 15:00:00,61.319,61.406,61.234,61.268,2671290000.0
2008-12-19 15:30:00,61.312,61.463,61.194,61.341,2518340000.0
2008-12-19 16:00:00,61.382,61.455,61.265,61.389,2013950000.0
2008-12-19 16:30:00,61.405,61.405,61.016,61.092,1720590000.0
2008-12-19 17:00:00,61.114,61.352,61.061,61.297,2375850000.0
2008-12-19 17:30:00,61.308,61.453,61.248,61.392,2224590000.0
2008-12-19 18:00:00,61.401,61.463,61.205,61.421,2115510000.0
2008-12-19 18:30:00,61.444,61.444,61.23,61.278,2479300000.0
2008-12-19 19:00:00,61.293,61.391,61.241,61.369,1559200000.0
2008-12-19 19:30:00,61.386,61.415,61.248,61.413,1755370000.0
2008-12-19 20:00:00,61.424,61.534,61.393,61.455,1663900000.0
2008-12-19 20:30:00,61.486,61.486,61.156,61.37,2642040000.0
2008-12-19 21:00:00,61.393,61.463,61.348,61.405,2380130000.0
2008-12-19 21:30:00,61.407,61.407,61.224,61.272,2823940000.0
2008-12-19 22:00:00,61.276,61.276,61.069,61.084,2686160000.0
2008-12-19 22:30:00,61.11,61.129,60.878,60.969,2505190000.0
2008-12-19 23:00:00,61.006,61.133,60.987,61.105,1832540000.0
2008-12-19 23:30:00,61.137,61.306,61.077,61.205,1656430000.0
2008-12-22 02:00:00,61.376,61.861,61.372,61.779,2108390000.0
2008-12-22 02:30:00,61.816,61.961,61.694,61.96,2253000000.0
2008-12-22 03:00:00,61.973,62.017,61.694,61.779,1979990000.0
2008-12-22 03:30:00,61.81,61.818,61.729,61.769,2563370000.0
2008-12-22 04:00:00,61.797,61.976,61.645,61.975,1704820000.0
2008-12-22 04:30:00,61.992,61.998,61.859,61.954,1984030000.0
2008-12-22 05:00:00,61.956,62.053,61.932,62.034,2470340000.0
2008-12-22 05:30:00,62.071,62.071,61.957,61.994,2626900000.0
2008-12-22 06:00:00,62.019,62.085,61.966,61.997,2928230000.0
2008-12-22 06:30:00,62.033,62.047,61.915,61.957,2403600000.0
2008-12-22 07:00:00,61.981,62.007,61.898,61.929,2591700000.0
2008-12-22 07:30:00,61.893,61.893,61.746,61.854,1762100000.0
2008-12-22 08:00:00,61.879,62.05,61.839,61.981,1708460000.0
2008-12-22 08:30:00,61.986,62.035,61.952,61.998,1587240000.0
2008-12-22 09:00:00,62.016,62.089,61.963,62.002,2495670000.0
2008-12-22 09:30:00,62.003,62.063,61.943,62.035,2106930000.0
2008-12-22 10:00:00,62.037,62.081,61.928,61.967,2277680000.0
2008-12-22 10:30:00,61.99,61.995,61.793,61.811,2413430000.0
2008-12-22 11:00:00,61.809,61.999,61.785,61.947,1736480000.0
2008-12-22 11:30:00,61.981,62.021,61.886,61.982,2056640000.0
2008-12-22 12:00:00,62.008,62.062,61.899,61.943,2544620000.0
2008-12-22 12:30:00,61.963,62.102,61.916,61.992,2652990000.0
2008-12-22 13:00:00,61.978,61.997,61.878,61.973,2935040000.0
2008-12-22 13:30:00,61.989,62.216,61.889,61.983,2473400000.0
2008-12-22 14:00:00,62.009,62.056,61.843,62.005,2364970000.0
2008-12-22 14:30:00,62.023,62.074,61.937,61.969,347310000.0
2008-12-22 15:00:00,61.965,62.003,61.908,61.983,1917260000.0
2008-12-22 15:30:00,61.992,62.008,61.834,61.858,2338000000.0
2008-12-22 16:00:00,61.857,61.963,61.85,61.882,2029090000.0
2008-12-22 16:30:00,61.902,61.909,61.793,61.809,2485270000.0
2008-12-22 17:00:00,61.827,61.932,61.71,61.912,1638340000.0
2008-12-22 17:30:00,61.929,62.271,61.893,62.261,2019720000.0
2008-12-22 18:00:00,62.29,62.338,62.111,62.195,2408000000.0
2008-12-22 18:30:00,62.195,62.195,61.992,62.15,2699340000.0
2008-12-22 19:00:00,62.163,62.329,62.066,62.204,2193740000.0
2008-12-22 19:30:00,62.238,62.277,61.984,62.271,2240300000.0
2008-12-22 20:00:00,62.292,62.438,62.258,62.305,1984400000.0
2008-12-22 20:30:00,62.33,62.389,62.286,62.355,2223240000.0
2008-12-22 21:00:00,62.374,62.376,62.189,62.261,2303970000.0
2008-12-22 21:30:00,62.281,62.341,62.243,62.273,2012450000.0
2008-12-22 22:00:00,62.28,62.31,62.204,62.284,2515900000.0
2008-12-22 22:30:00,62.299,62.323,62.183,62.284,1696670000.0
2008-12-22 23:00:00,62.333,62.403,62.308,62.356,1819100000.0
2008-12-22 23:30:00,62.387,62.45,62.342,62.354,2342010000.0
2008-12-23 00:00:00,62.369,62.422,62.337,62.385,1869740000.0
2008-12-23 00:30:00,62.421,62.422,62.256,62.308,1680810000.0
2008-12-23 01:00:00,62.332,62.332,62.278,62.308,1102060000.0
2008-12-23 01:30:00,62.321,62.331,62.23,62.232,1693420000.0
2008-12-23 02:00:00,62.158,62.216,62.07,62.111,1785000000.0
2008-12-23 02:30:00,62.131,62.131,62.022,62.029,1917840000.0
2008-12-23 03:00:00,62.047,62.227,62.008,62.128,1556980000.0
2008-12-23 03:30:00,62.117,62.215,62.054,62.2,1793890000.0
2008-12-23 04:00:00,62.212,62.218,62.109,62.148,1943440000.0
2008-12-23 04:30:00,62.171,62.232,62.151,62.182,2103620000.0
2008-12-23 05:00:00,62.196,62.197,62.118,62.143,2660760000.0
2008-12-23 05:30:00,62.182,62.215,62.125,62.171,2258400000.0
2008-12-23 06:00:00,62.209,62.22,62.163,62.195,1592700000.0
2008-12-23 06:30:00,62.225,62.246,62.154,62.183,1838080000.0
2008-12-23 07:00:00,62.204,62.233,62.16,62.172,2343230000.0
2008-12-23 07:30:00,62.189,62.244,62.159,62.208,1916000000.0
2008-12-23 08:00:00,62.236,62.374,62.174,62.327,2296840000.0
2008-12-23 08:30:00,62.372,62.372,62.264,62.294,1378000000.0
2008-12-23 09:00:00,62.321,62.414,62.295,62.304,426320000.0
2008-12-23 09:30:00,62.308,62.382,62.297,62.35,409610000.0
2008-12-23 10:00:00,62.372,62.406,62.225,62.285,418110000.0
2008-12-23 10:30:00,62.345,62.345,62.133,62.156,388660000.0
2008-12-23 11:00:00,62.175,62.183,62.112,62.168,417780000.0
2008-12-23 11:30:00,62.186,62.188,62.121,62.183,394910000.0
2008-12-23 12:00:00,62.175,62.201,62.114,62.114,361110000.0
2008-12-23 12:30:00,62.131,62.253,62.058,62.249,413660000.0
2008-12-23 13:00:00,62.262,62.651,62.223,62.58,2038020000.0
2008-12-23 13:30:00,62.581,62.581,62.377,62.485,2462340000.0
2008-12-23 14:00:00,62.489,62.538,62.463,62.504,2972460000.0
2008-12-23 14:30:00,62.523,62.523,62.29,62.353,2675170000.0
2008-12-23 15:00:00,62.371,62.429,62.295,62.344,2638490000.0
2008-12-23 15:30:00,62.379,62.46,62.277,62.431,2130100000.0
2008-12-23 16:00:00,62.457,62.532,62.355,62.505,1693010000.0
2008-12-23 16:30:00,62.555,62.604,62.368,62.51,2365660000.0
2008-12-23 17:00:00,62.593,62.626,62.495,62.601,2038140000.0
2008-12-23 17:30:00,62.635,62.724,62.561,62.638,2096950000.0
2008-12-23 18:00:00,62.625,62.66,62.53,62.543,2465170000.0
2008-12-23 18:30:00,62.551,62.551,62.385,62.423,2318490000.0
2008-12-23 19:00:00,62.44,62.494,62.334,62.447,1933080000.0
2008-12-23 19:30:00,62.432,62.627,62.355,62.511,2365200000.0
2008-12-23 20:00:00,62.561,62.608,62.458,62.508,2206420000.0
2008-12-23 20:30:00,62.534,62.579,62.463,62.476,2205720000.0
2008-12-23 21:00:00,62.498,62.5,62.413,62.413,2258210000.0
2008-12-23 21:30:00,62.454,62.553,62.414,62.428,2705230000.0
2008-12-23 22:00:00,62.454,62.576,62.412,62.56,2539280000.0
2008-12-23 22:30:00,62.578,62.605,62.537,62.572,2581480000.0
2008-12-23 23:00:00,62.595,62.65,62.562,62.626,1763120000.0
2008-12-23 23:30:00,62.633,62.661,62.6,62.643,1750720000.0
2008-12-24 00:00:00,62.641,62.664,62.588,62.618,1760550000.0
2008-12-24 00:30:00,62.643,62.794,62.562,62.758,1900790000.0
2008-12-24 01:00:00,62.645,62.776,62.591,62.591,1903110000.0
2008-12-24 01:30:00,62.606,62.608,62.531,62.549,1942640000.0
2008-12-24 02:00:00,62.521,62.776,62.521,62.616,1700120000.0
2008-12-24 02:30:00,62.634,62.634,62.431,62.446,1853560000.0
2008-12-24 03:00:00,62.463,62.511,62.267,62.285,1582060000.0
2008-12-24 03:30:00,62.29,62.304,62.128,62.186,1910620000.0
2008-12-24 04:00:00,62.202,62.367,62.162,62.263,1964200000.0
2008-12-24 04:30:00,62.271,62.409,62.226,62.367,2039350000.0
2008-12-24 05:00:00,62.368,62.46,62.346,62.396,2635530000.0
2008-12-24 05:30:00,62.405,62.472,62.354,62.464,2297440000.0
2008-12-24 06:00:00,62.462,62.533,62.434,62.497,1798850000.0
2008-12-24 06:30:00,62.521,62.521,62.391,62.424,1895090000.0
2008-12-24 07:00:00,62.47,62.475,62.286,62.345,2303570000.0
2008-12-24 07:30:00,62.369,62.44,62.305,62.389,1973920000.0
2008-12-24 08:00:00,62.393,62.512,62.332,62.437,2393040000.0
2008-12-24 08:30:00,62.463,62.507,62.383,62.482,1450890000.0
2008-12-24 09:00:00,62.472,62.488,62.393,62.446,387830000.0
2008-12-24 09:30:00,62.464,62.511,62.432,62.453,413890000.0
2008-12-24 10:00:00,62.471,62.53,62.435,62.467,374200000.0
2008-12-24 10:30:00,62.492,62.515,62.396,62.437,388600000.0
2008-12-24 11:00:00,62.468,62.58,62.448,62.58,382540000.0
2008-12-24 11:30:00,62.59,62.627,62.509,62.565,381640000.0
2008-12-24 12:00:00,62.576,62.69,62.553,62.659,410460000.0
2008-12-24 12:30:00,62.679,62.694,62.629,62.651,399680000.0
2008-12-24 13:00:00,62.663,62.709,62.485,62.588,1993330000.0
2008-12-24 13:30:00,62.61,62.644,62.521,62.549,2459280000.0
2008-12-24 14:00:00,62.564,62.687,62.515,62.657,2819530000.0
2008-12-24 14:30:00,62.672,62.693,62.567,62.65,2518600000.0
2008-12-24 15:00:00,62.671,62.696,62.61,62.639,2653730000.0
2008-12-24 15:30:00,62.643,62.661,62.544,62.581,2080610000.0
2008-12-24 16:00:00,62.581,62.676,62.548,62.6,1705290000.0
2008-12-24 16:30:00,62.617,62.646,62.561,62.622,2374440000.0
2008-12-24 17:00:00,62.642,62.664,62.565,62.585,2114330000.0
2008-12-24 17:30:00,62.613,62.613,62.468,62.556,1921860000.0
2008-12-24 18:00:00,62.586,62.586,62.408,62.565,2345410000.0
2008-12-24 18:30:00,62.584,62.679,62.541,62.646,2346990000.0
2008-12-24 19:00:00,62.682,62.733,62.644,62.647,1836470000.0
2008-12-24 19:30:00,62.686,62.715,62.638,62.678,2138280000.0
2008-12-24 20:00:00,62.701,62.701,62.575,62.638,1839070000.0
2008-12-24 20:30:00,62.676,62.686,62.556,62.599,2066870000.0
2008-12-24 21:00:00,62.676,62.676,62.545,62.568,1929370000.0
2008-12-24 21:30:00,62.61,62.611,62.316,62.328,2716250000.0
2008-12-24 22:00:00,62.435,62.454,62.286,62.339,2095110000.0
2008-12-24 22:30:00,62.439,62.448,62.301,62.391,2047310000.0
2008-12-24 23:00:00,62.429,62.556,62.415,62.531,791630000.0
2008-12-24 23:30:00,62.445,62.458,62.398,62.45,412950000.0
2008-12-25 00:00:00,62.448,62.536,62.329,62.361,810530000.0
2008-12-25 00:30:00,62.348,62.547,62.34,62.48,698100000.0
2008-12-25 01:00:00,62.487,62.648,62.461,62.503,778380000.0
2008-12-25 01:30:00,62.516,62.658,62.507,62.64,763520000.0
2008-12-25 02:00:00,62.575,62.647,62.499,62.528,655210000.0
2008-12-25 02:30:00,62.636,62.746,62.479,62.738,698840000.0
2008-12-25 03:00:00,62.736,62.737,62.539,62.7,642260000.0
2008-12-25 03:30:00,62.687,62.768,62.54,62.721,662300000.0
2008-12-25 04:00:00,62.794,62.794,62.382,62.45,1741920000.0
2008-12-25 04:30:00,62.608,62.633,62.444,62.613,1461880000.0
2008-12-25 05:00:00,62.646,62.661,62.464,62.495,1894290000.0
2008-12-25 05:30:00,62.636,62.641,62.477,62.479,1802470000.0
2008-12-25 06:00:00,62.579,62.691,62.447,62.658,1507220000.0
2008-12-25 06:30:00,62.688,62.688,62.429,62.447,1539010000.0
2008-12-25 07:00:00,62.617,62.637,62.389,62.389,1844460000.0
2008-12-25 07:30:00,62.514,62.568,62.384,62.556,1759160000.0
2008-12-25 08:00:00,62.508,62.617,62.342,62.342,2078960000.0
2008-12-25 08:30:00,62.459,62.572,62.347,62.435,1260700000.0
2008-12-25 09:00:00,62.55,62.56,62.346,62.559,294340000.0
2008-12-25 09:30:00,62.544,62.619,62.201,62.209,363630000.0
2008-12-25 10:00:00,62.256,62.637,62.206,62.632,144700000.0
2008-12-25 10:30:00,62.628,62.628,62.432,62.451,97880000.0
2008-12-25 11:00:00,62.466,62.507,62.393,62.495,132440000.0
2008-12-25 11:30:00,62.503,62.528,62.463,62.481,123550000.0
2008-12-25 12:00:00,62.511,62.519,62.483,62.501,94070000.0
2008-12-25 12:30:00,62.495,62.627,62.487,62.539,104910000.0
2008-12-25 13:00:00,62.515,62.556,62.471,62.472,697870000.0
2008-12-25 13:30:00,62.487,62.606,62.483,62.49,857750000.0
2008-12-25 14:00:00,62.516,62.544,62.445,62.518,946830000.0
2008-12-25 14:30:00,62.507,62.7,62.449,62.643,981590000.0
2008-12-25 15:00:00,62.668,62.817,62.656,62.81,936510000.0
2008-12-25 15:30:00,62.826,62.936,62.481,62.498,654660000.0
2008-12-25 16:00:00,62.508,62.516,62.468,62.488,556560000.0
2008-12-25 16:30:00,62.487,62.516,62.429,62.5,726180000.0
2008-12-25 17:00:00,62.537,62.647,62.52,62.635,672580000.0
2008-12-25 17:30:00,62.666,62.697,62.579,62.611,702230000.0
2008-12-25 18:00:00,62.628,62.736,62.618,62.722,786070000.0
2008-12-25 18:30:00,62.757,62.926,62.748,62.921,783130000.0
2008-12-25 19:00:00,62.945,63.168,62.936,63.16,617300000.0
2008-12-25 19:30:00,63.188,63.238,63.179,63.227,542080000.0
2008-12-25 20:00:00,63.105,63.108,63.1,63.1,529890000.0
2008-12-25 20:30:00,63.108,63.11,63.096,63.1,239950000.0
2008-12-25 21:00:00,63.055,63.055,62.599,62.612,562660000.0
2008-12-25 21:30:00,62.615,62.623,62.596,62.606,499680000.0
2008-12-25 22:00:00,62.486,62.503,62.486,62.489,672090000.0
2008-12-25 22:30:00,62.496,62.496,62.485,62.485,308170000.0
2008-12-26 00:00:00,62.467,62.588,62.46,62.471,476950000.0
2008-12-26 00:30:00,62.456,62.486,62.45,62.478,656310000.0
2008-12-26 01:00:00,62.477,62.576,62.471,62.542,758000000.0
2008-12-26 01:30:00,62.557,62.569,62.458,62.549,804490000.0
2008-12-26 02:00:00,62.578,62.646,62.57,62.638,641370000.0
2008-12-26 02:30:00,62.788,62.868,62.699,62.8,699230000.0
2008-12-26 03:00:00,62.808,62.808,62.73,62.731,702660000.0
2008-12-26 03:30:00,62.696,62.727,62.62,62.622,732820000.0
2008-12-26 04:00:00,62.645,62.645,62.539,62.539,1877550000.0
2008-12-26 04:30:00,62.552,62.572,62.49,62.527,1970880000.0
2008-12-26 05:00:00,62.566,62.605,62.483,62.575,2451050000.0
2008-12-26 05:30:00,62.592,62.675,62.547,62.639,2098730000.0
2008-12-26 06:00:00,62.656,62.703,62.581,62.596,1567420000.0
2008-12-26 06:30:00,62.588,62.643,62.542,62.598,1698750000.0
2008-12-26 07:00:00,62.646,62.646,62.567,62.576,2016200000.0
2008-12-26 07:30:00,62.583,62.613,62.559,62.58,2087300000.0
2008-12-26 08:00:00,62.604,62.609,62.557,62.575,2276000000.0
2008-12-26 08:30:00,62.604,62.678,62.56,62.678,1392060000.0
2008-12-26 09:00:00,62.659,62.679,62.464,62.534,340310000.0
2008-12-26 09:30:00,62.503,62.608,62.503,62.601,304040000.0
2008-12-26 10:00:00,62.615,62.633,62.532,62.537,320450000.0
2008-12-26 10:30:00,62.592,62.592,62.482,62.486,248590000.0
2008-12-26 11:00:00,62.551,62.559,62.443,62.479,323410000.0
2008-12-26 11:30:00,62.499,62.572,62.451,62.495,288480000.0
2008-12-26 12:00:00,62.528,62.55,62.43,62.511,196770000.0
2008-12-26 12:30:00,62.525,62.584,62.428,62.449,224310000.0
2008-12-26 13:00:00,62.485,62.519,62.419,62.482,1710440000.0
2008-12-26 13:30:00,62.477,62.488,62.418,62.449,1973620000.0
2008-12-26 14:00:00,62.489,62.499,62.424,62.448,2492920000.0
2008-12-26 14:30:00,62.475,62.5,62.41,62.416,1733150000.0
2008-12-26 15:00:00,62.461,62.511,62.409,62.429,2561300000.0
2008-12-26 15:30:00,62.473,62.518,62.413,62.448,1903710000.0
2008-12-26 16:00:00,62.464,62.524,62.44,62.479,1606710000.0
2008-12-26 16:30:00,62.528,62.577,62.489,62.528,2173960000.0
2008-12-26 17:00:00,62.52,62.58,62.469,62.545,2124220000.0
2008-12-26 17:30:00,62.577,62.577,62.464,62.52,2040960000.0
2008-12-26 18:00:00,62.569,62.569,62.477,62.509,2384220000.0
2008-12-26 18:30:00,62.524,62.527,62.449,62.482,2086840000.0
2008-12-26 19:00:00,62.503,62.555,62.465,62.472,1507960000.0
2008-12-26 19:30:00,62.496,62.558,62.465,62.528,2096020000.0
2008-12-26 20:00:00,62.549,62.549,62.478,62.505,2092000000.0
2008-12-26 20:30:00,62.535,62.57,62.45,62.454,2251350000.0
2008-12-26 21:00:00,62.513,62.539,62.354,62.377,2267500000.0
2008-12-26 21:30:00,62.457,62.492,62.303,62.451,2701700000.0
2008-12-26 22:00:00,62.473,62.509,62.353,62.473,2316660000.0
2008-12-26 22:30:00,62.479,62.548,62.4,62.542,2306330000.0
2008-12-26 23:00:00,62.552,62.818,62.524,62.737,1886290000.0
2008-12-26 23:30:00,62.744,62.808,62.629,62.738,1419370000.0
2008-12-29 02:00:00,62.626,62.696,62.559,62.696,1970630000.0
2008-12-29 02:30:00,62.717,62.78,62.615,62.762,2232590000.0
2008-12-29 03:00:00,62.776,62.829,62.729,62.765,2060320000.0
2008-12-29 03:30:00,62.785,62.823,62.748,62.806,2250640000.0
2008-12-29 04:00:00,62.792,62.832,62.747,62.794,1737090000.0
2008-12-29 04:30:00,62.801,62.821,62.658,62.745,2025610000.0
2008-12-29 05:00:00,62.75,62.76,62.686,62.73,2532000000.0
2008-12-29 05:30:00,62.733,62.805,62.722,62.766,2494540000.0
2008-12-29 06:00:00,62.768,62.772,62.683,62.704,3038800000.0
2008-12-29 06:30:00,62.721,62.731,62.658,62.667,2451110000.0
2008-12-29 07:00:00,62.694,62.747,62.656,62.723,2377530000.0
2008-12-29 07:30:00,62.75,62.75,62.677,62.735,2170300000.0
2008-12-29 08:00:00,62.738,62.742,62.645,62.69,2339240000.0
2008-12-29 08:30:00,62.699,62.728,62.655,62.702,1893000000.0
2008-12-29 09:00:00,62.733,62.733,62.652,62.72,2331260000.0
2008-12-29 09:30:00,62.742,62.761,62.634,62.694,2473840000.0
2008-12-29 10:00:00,62.693,62.757,62.665,62.715,2147410000.0
2008-12-29 10:30:00,62.736,62.892,62.712,62.877,2167080000.0
2008-12-29 11:00:00,62.897,62.916,62.717,62.73,2360770000.0
2008-12-29 11:30:00,62.755,62.767,62.679,62.711,1720410000.0
2008-12-29 12:00:00,62.757,62.826,62.686,62.797,2133240000.0
2008-12-29 12:30:00,62.807,62.891,62.618,62.672,2631070000.0
2008-12-29 13:00:00,62.635,62.704,62.411,62.554,2692320000.0
2008-12-29 13:30:00,62.601,62.646,62.496,62.582,2977130000.0
2008-12-29 14:00:00,62.607,62.739,62.581,62.645,2488490000.0
2008-12-29 14:30:00,62.669,62.772,62.605,62.758,2000280000.0
2008-12-29 15:00:00,62.78,62.807,62.709,62.763,350730000.0
2008-12-29 15:30:00,62.786,62.786,62.658,62.674,319440000.0
2008-12-29 16:00:00,62.709,62.722,62.654,62.663,341180000.0
2008-12-29 16:30:00,62.666,62.706,62.636,62.672,355930000.0
2008-12-29 17:00:00,62.68,62.688,62.491,62.535,277270000.0
2008-12-29 17:30:00,62.542,62.618,62.488,62.564,357890000.0
2008-12-29 18:00:00,62.558,62.76,62.544,62.628,372640000.0
2008-12-29 18:30:00,62.644,62.746,62.624,62.697,374270000.0
2008-12-29 19:00:00,62.718,62.801,62.682,62.736,1509880000.0
2008-12-29 19:30:00,62.757,62.777,62.604,62.616,2387140000.0
2008-12-29 20:00:00,62.601,62.64,62.514,62.514,2071340000.0
2008-12-29 20:30:00,62.557,62.559,62.243,62.427,2408640000.0
2008-12-29 21:00:00,62.479,62.577,62.278,62.45,1916870000.0
2008-12-29 21:30:00,62.466,62.503,62.368,62.465,1915360000.0
2008-12-29 22:00:00,62.492,62.607,62.453,62.549,2307250000.0
2008-12-29 22:30:00,62.583,62.807,62.529,62.613,2648240000.0
2008-12-29 23:00:00,62.667,62.681,62.571,62.646,2067590000.0
2008-12-29 23:30:00,62.668,62.671,62.495,62.605,1931480000.0
2008-12-30 00:00:00,62.642,62.659,62.593,62.616,1832470000.0
2008-12-30 00:30:00,62.646,62.647,62.584,62.625,1566620000.0
2008-12-30 01:00:00,62.669,62.798,62.601,62.75,1932790000.0
2008-12-30 01:30:00,62.759,62.789,62.701,62.724,1807090000.0
2008-12-30 02:00:00,62.759,62.813,62.69,62.708,1774700000.0
2008-12-30 02:30:00,62.734,63.003,62.7,62.861,1880560000.0
2008-12-30 03:00:00,62.893,62.959,62.764,62.806,1935350000.0
2008-12-30 03:30:00,62.822,62.841,62.662,62.7,2062800000.0
2008-12-30 04:00:00,62.735,62.735,62.399,62.46,2136220000.0
2008-12-30 04:30:00,62.491,62.568,62.454,62.538,2148020000.0
2008-12-30 05:00:00,62.566,62.58,62.485,62.519,1794800000.0
2008-12-30 05:30:00,62.545,62.549,62.445,62.488,2232780000.0
2008-12-30 06:00:00,62.519,62.62,62.471,62.54,2109690000.0
2008-12-30 06:30:00,62.57,62.57,62.389,62.407,1969740000.0
2008-12-30 07:00:00,62.424,62.453,62.37,62.435,2347820000.0
2008-12-30 07:30:00,62.457,62.459,62.334,62.427,604630000.0
2008-12-30 08:00:00,62.451,62.507,62.401,62.467,389140000.0
2008-12-30 08:30:00,62.503,62.519,62.449,62.476,424100000.0
2008-12-30 09:00:00,62.51,62.631,62.436,62.631,384190000.0
2008-12-30 09:30:00,62.632,62.642,62.494,62.529,1728380000.0
2008-12-30 10:00:00,62.541,62.562,62.437,62.446,2356230000.0
2008-12-30 10:30:00,62.459,62.518,62.35,62.399,2955870000.0
2008-12-30 11:00:00,62.438,62.577,62.406,62.428,2585760000.0
2008-12-30 11:30:00,62.47,62.476,62.382,62.402,2585540000.0
2008-12-30 12:00:00,62.414,62.509,62.347,62.41,2239790000.0
2008-12-30 12:30:00,62.447,62.447,62.328,62.404,1700400000.0
2008-12-30 13:00:00,62.421,62.525,62.369,62.444,2188590000.0
2008-12-30 13:30:00,62.461,62.535,62.412,62.535,2267910000.0
2008-12-30 14:00:00,62.579,62.579,62.474,62.552,2071830000.0
2008-12-30 14:30:00,62.543,62.623,62.485,62.568,2456980000.0
2008-12-30 15:00:00,62.583,62.752,62.524,62.738,2269870000.0
2008-12-30 15:30:00,62.756,62.81,62.651,62.696,2668910000.0
2008-12-30 16:00:00,62.71,62.731,62.579,62.694,2388390000.0
2008-12-30 16:30:00,62.715,62.8,62.643,62.663,1897590000.0
2008-12-30 17:00:00,62.684,62.729,62.56,62.694,1816290000.0
2008-12-30 17:30:00,62.717,62.744,62.585,62.607,2517310000.0
2008-12-30 18:00:00,62.619,62.791,62.6,62.739,2058280000.0
2008-12-30 18:30:00,62.764,62.878,62.671,62.784,2349620000.0
2008-12-30 19:00:00,62.795,62.849,62.703,62.74,2122130000.0
2008-12-30 19:30:00,62.785,62.822,62.719,62.764,2170130000.0
2008-12-30 20:00:00,62.757,62.791,62.702,62.718,2153480000.0
2008-12-30 20:30:00,62.741,62.796,62.694,62.753,2688770000.0
2008-12-30 21:00:00,62.788,62.832,62.741,62.752,2629710000.0
2008-12-30 21:30:00,62.754,62.789,62.673,62.786,2797150000.0
2008-12-30 22:00:00,62.822,62.822,62.696,62.73,2369230000.0
2008-12-30 22:30:00,62.767,62.798,62.708,62.751,2322210000.0
2008-12-30 23:00:00,62.805,62.894,62.745,62.76,1712400000.0
2008-12-30 23:30:00,62.813,62.821,62.699,62.789,1427130000.0
2008-12-31 00:00:00,62.818,62.891,62.755,62.781,1859350000.0
2008-12-31 00:30:00,62.747,62.802,62.692,62.77,1691170000.0
2008-12-31 01:00:00,62.797,62.809,62.679,62.75,2173450000.0
2008-12-31 01:30:00,62.776,62.873,62.709,62.827,2130780000.0
2008-12-31 02:00:00,62.813,62.863,62.77,62.788,1674150000.0
2008-12-31 02:30:00,62.805,62.822,62.57,62.795,1185050000.0
2008-12-31 03:00:00,62.827,62.843,62.742,62.82,1691740000.0
2008-12-31 03:30:00,62.834,62.854,62.688,62.788,1949200000.0
2008-12-31 04:00:00,62.822,62.824,62.689,62.71,1987220000.0
2008-12-31 04:30:00,62.717,62.726,62.639,62.698,2271390000.0
2008-12-31 05:00:00,62.691,62.74,62.658,62.698,1942660000.0
2008-12-31 05:30:00,62.713,62.794,62.695,62.738,2111440000.0
2008-12-31 06:00:00,62.757,62.775,62.686,62.735,1996370000.0
2008-12-31 06:30:00,62.747,62.808,62.695,62.705,1865280000.0
2008-12-31 07:00:00,62.733,62.807,62.708,62.79,2170460000.0
2008-12-31 07:30:00,62.767,62.827,62.711,62.823,477030000.0
2008-12-31 08:00:00,62.827,62.97,62.721,62.749,329400000.0
2008-12-31 08:30:00,62.764,62.764,62.626,62.663,412630000.0
2008-12-31 09:00:00,62.672,62.693,62.579,62.64,413150000.0
2008-12-31 09:30:00,62.629,62.769,62.505,62.755,1729540000.0
2008-12-31 10:00:00,62.793,62.918,62.598,62.76,2409750000.0
2008-12-31 10:30:00,62.784,62.843,62.564,62.827,2913300000.0
2008-12-31 11:00:00,62.85,62.854,62.641,62.797,2496080000.0
2008-12-31 11:30:00,62.819,62.835,62.709,62.777,2696640000.0
2008-12-31 12:00:00,62.785,62.81,62.425,62.443,2234540000.0
2008-12-31 12:30:00,62.462,62.623,62.393,62.417,1661470000.0
2008-12-31 13:00:00,62.424,62.519,62.397,62.442,2135440000.0
2008-12-31 13:30:00,62.463,62.652,62.442,62.605,2235620000.0
2008-12-31 14:00:00,62.611,62.827,62.552,62.794,2117420000.0
2008-12-31 14:30:00,62.814,62.851,62.686,62.789,2490200000.0
2008-12-31 15:00:00,62.822,62.89,62.731,62.771,2296900000.0
2008-12-31 15:30:00,62.777,62.964,62.678,62.917,2656060000.0
2008-12-31 16:00:00,62.923,62.942,62.735,62.879,2380930000.0
2008-12-31 16:30:00,62.916,62.956,62.7,62.875,1892180000.0
2008-12-31 17:00:00,62.917,62.944,62.767,62.902,1846780000.0
2008-12-31 17:30:00,62.917,63.071,62.803,62.842,2487370000.0
2008-12-31 18:00:00,62.831,63.091,62.8,62.912,2052900000.0
2008-12-31 18:30:00,62.931,63.185,62.899,63.085,2348640000.0
2008-12-31 19:00:00,63.111,63.217,63.05,63.141,2028270000.0
2008-12-31 19:30:00,63.245,63.258,63.033,63.173,2161050000.0
2008-12-31 20:00:00,63.199,63.388,63.056,63.124,2389660000.0
2008-12-31 20:30:00,63.253,63.334,63.098,63.161,2571760000.0
2008-12-31 21:00:00,63.218,63.247,63.051,63.077,2599790000.0
2008-12-31 21:30:00,63.156,63.29,63.072,63.279,2781960000.0
2008-12-31 22:00:00,63.309,63.309,63.116,63.288,2435240000.0
2008-12-31 22:30:00,63.33,63.37,63.148,63.211,2360610000.0
2008-12-31 23:00:00,63.292,63.323,63.179,63.312,1394720000.0
2008-12-31 23:30:00,63.246,63.295,63.238,63.261,501610000.0
2009-01-01 00:00:00,63.278,63.288,63.151,63.251,844460000.0
2009-01-01 00:30:00,63.256,63.259,63.248,63.248,171670000.0
2009-01-01 06:00:00,63.136,63.139,63.127,63.131,714870000.0
2009-01-01 07:00:00,63.18,63.349,63.18,63.342,495130000.0
2009-01-01 07:30:00,63.346,63.347,63.338,63.34,160740000.0
2009-01-01 10:00:00,63.342,63.388,63.268,63.268,718980000.0
2009-01-01 10:30:00,63.355,63.498,63.284,63.426,961010000.0
2009-01-01 11:00:00,63.452,63.68,63.447,63.616,783610000.0
2009-01-01 11:30:00,63.653,63.768,63.644,63.679,890000000.0
2009-01-01 12:00:00,63.753,63.759,63.461,63.531,741540000.0
2009-01-01 12:30:00,63.535,63.538,63.53,63.531,88670000.0
2009-01-01 19:30:00,63.481,63.481,63.176,63.36,318490000.0
2009-01-01 20:00:00,63.365,63.408,62.95,63.218,1161230000.0
2009-01-01 20:30:00,63.266,63.287,62.854,62.947,1399450000.0
2009-01-01 21:00:00,62.994,63.327,62.855,63.248,1595060000.0
2009-01-01 21:30:00,63.268,63.268,62.831,63.06,1875020000.0
2009-01-01 22:00:00,63.053,63.126,62.742,62.88,1696070000.0
2009-01-01 22:30:00,62.926,63.193,62.869,63.078,1130210000.0
2009-01-01 23:00:00,63.075,63.197,63.06,63.06,564370000.0
2009-01-01 23:30:00,63.106,63.245,63.09,63.218,587590000.0
2009-01-02 00:00:00,63.213,63.342,63.122,63.308,2401320000.0
2009-01-02 00:30:00,63.322,63.397,63.283,63.306,1901390000.0
2009-01-02 01:00:00,63.308,63.308,63.008,63.098,2219900000.0
2009-01-02 01:30:00,63.118,63.146,63.041,63.082,1385080000.0
2009-01-02 02:00:00,63.071,63.087,62.948,62.956,1787170000.0
2009-01-02 02:30:00,62.983,63.034,62.867,62.966,1685930000.0
2009-01-02 03:00:00,62.995,62.995,62.806,62.827,1644030000.0
2009-01-02 03:30:00,62.856,62.871,62.768,62.804,2073220000.0
2009-01-02 04:00:00,62.829,62.829,62.531,62.615,2190710000.0
2009-01-02 04:30:00,62.642,62.642,62.494,62.57,2208540000.0
2009-01-02 05:00:00,62.586,62.605,62.463,62.517,1884890000.0
2009-01-02 05:30:00,62.544,62.633,62.493,62.61,2272710000.0
2009-01-02 06:00:00,62.663,62.698,62.532,62.634,2174420000.0
2009-01-02 06:30:00,62.663,62.675,62.557,62.56,1879590000.0
2009-01-02 07:00:00,62.592,62.694,62.506,62.631,2303450000.0
2009-01-02 07:30:00,62.598,62.649,62.41,62.623,590340000.0
2009-01-02 08:00:00,62.608,62.687,62.586,62.626,324830000.0
2009-01-02 08:30:00,62.639,62.703,62.585,62.686,408040000.0
2009-01-02 09:00:00,62.676,62.775,62.646,62.728,383020000.0
2009-01-02 09:30:00,62.719,62.719,62.639,62.711,1749950000.0
2009-01-02 10:00:00,62.732,62.774,62.667,62.769,2459730000.0
2009-01-02 10:30:00,62.772,62.842,62.722,62.749,2959210000.0
2009-01-02 11:00:00,62.775,62.783,62.653,62.727,2656810000.0
2009-01-02 11:30:00,62.75,62.783,62.703,62.735,2510360000.0
2009-01-02 12:00:00,62.763,62.907,62.624,62.68,2204280000.0
2009-01-02 12:30:00,62.704,62.745,62.639,62.66,1584470000.0
2009-01-02 13:00:00,62.698,62.714,62.491,62.545,2191690000.0
2009-01-02 13:30:00,62.593,62.655,62.531,62.577,2270080000.0
2009-01-02 14:00:00,62.601,62.642,62.529,62.61,2101870000.0
2009-01-02 14:30:00,62.629,62.662,62.487,62.487,2496500000.0
2009-01-02 15:00:00,62.519,62.519,62.354,62.513,2335950000.0
2009-01-02 15:30:00,62.528,62.544,62.373,62.385,2647110000.0
2009-01-02 16:00:00,62.392,62.502,62.381,62.44,2327070000.0
2009-01-02 16:30:00,62.464,62.524,62.415,62.492,1867290000.0
2009-01-02 17:00:00,62.518,62.518,62.232,62.413,1871370000.0
2009-01-02 17:30:00,62.452,62.657,62.407,62.639,2541860000.0
2009-01-02 18:00:00,62.601,62.631,62.526,62.58,2101430000.0
2009-01-02 18:30:00,62.598,62.761,62.541,62.716,2392640000.0
2009-01-02 19:00:00,62.711,62.89,62.695,62.837,2234580000.0
2009-01-02 19:30:00,62.861,62.861,62.686,62.794,2167990000.0
2009-01-02 20:00:00,62.804,62.813,62.637,62.69,2378060000.0
2009-01-02 20:30:00,62.707,62.991,62.646,62.958,2619400000.0
2009-01-02 21:00:00,62.986,63.299,62.92,63.275,2573210000.0
2009-01-02 21:30:00,63.31,63.341,63.092,63.132,2755020000.0
2009-01-02 22:00:00,63.149,63.149,63.014,63.076,2507600000.0
2009-01-02 22:30:00,63.104,63.193,63.02,63.074,2306420000.0
2009-01-02 23:00:00,63.11,63.136,63.017,63.044,1850100000.0
2009-01-02 23:30:00,63.072,63.072,62.814,62.922,1705790000.0
2009-01-05 02:00:00,63.231,63.341,63.226,63.268,2192020000.0
2009-01-05 02:30:00,63.287,63.44,63.257,63.412,2327530000.0
2009-01-05 03:00:00,63.436,63.438,63.217,63.242,2045010000.0
2009-01-05 03:30:00,63.266,63.266,62.977,63.061,2481180000.0
2009-01-05 04:00:00,63.073,63.08,62.911,62.92,1693890000.0
2009-01-05 04:30:00,62.945,62.962,62.827,62.899,1946100000.0
2009-01-05 05:00:00,62.919,62.94,62.873,62.929,2483230000.0
2009-01-05 05:30:00,62.955,62.963,62.873,62.947,2431560000.0
2009-01-05 06:00:00,62.956,62.979,62.895,62.951,3065230000.0
2009-01-05 06:30:00,62.969,62.998,62.687,62.839,2524480000.0
2009-01-05 07:00:00,62.858,62.86,62.765,62.805,2589390000.0
2009-01-05 07:30:00,62.817,62.817,62.739,62.792,2340930000.0
2009-01-05 08:00:00,62.802,62.894,62.721,62.858,2164880000.0
2009-01-05 08:30:00,62.881,62.887,62.769,62.798,2171350000.0
2009-01-05 09:00:00,62.817,62.835,62.701,62.77,2372850000.0
2009-01-05 09:30:00,62.799,62.911,62.784,62.887,2056130000.0
2009-01-05 10:00:00,62.891,63.082,62.811,63.082,2472210000.0
2009-01-05 10:30:00,63.076,63.214,62.994,63.145,1831250000.0
2009-01-05 11:00:00,63.17,63.232,63.082,63.193,1893110000.0
2009-01-05 11:30:00,63.215,63.483,63.183,63.198,2376510000.0
2009-01-05 12:00:00,63.217,63.338,63.186,63.278,2642460000.0
2009-01-05 12:30:00,63.29,63.327,63.171,63.314,2327880000.0
2009-01-05 13:00:00,63.318,63.392,63.254,63.356,2476510000.0
2009-01-05 13:30:00,63.381,63.409,63.333,63.357,2086990000.0
2009-01-05 14:00:00,63.367,63.431,63.265,63.431,2301230000.0
2009-01-05 14:30:00,63.447,63.479,63.37,63.421,2203030000.0
2009-01-05 15:00:00,63.433,63.443,63.293,63.358,1689080000.0
2009-01-05 15:30:00,63.341,63.35,63.094,63.189,2252200000.0
2009-01-05 16:00:00,63.193,63.233,62.94,63.155,2686550000.0
2009-01-05 16:30:00,63.082,63.181,63.029,63.047,2584580000.0
2009-01-05 17:00:00,63.081,63.181,63.029,63.095,2949730000.0
2009-01-05 17:30:00,63.121,63.241,63.058,63.175,2471780000.0
2009-01-05 18:00:00,63.155,63.274,63.132,63.203,1700580000.0
2009-01-05 18:30:00,63.214,63.316,63.177,63.206,369150000.0
2009-01-05 19:00:00,63.235,63.418,63.191,63.379,388570000.0
2009-01-05 19:30:00,63.394,63.395,63.251,63.251,337040000.0
2009-01-05 20:00:00,63.263,63.318,63.213,63.298,555650000.0
2009-01-05 20:30:00,63.318,63.345,63.14,63.25,2427210000.0
2009-01-05 21:00:00,63.268,63.326,63.213,63.235,1958010000.0
2009-01-05 21:30:00,63.239,63.278,63.196,63.201,2214900000.0
2009-01-05 22:00:00,63.198,63.335,63.198,63.246,2327170000.0
2009-01-05 22:30:00,63.257,63.348,63.217,63.32,2055960000.0
2009-01-05 23:00:00,63.348,63.44,63.343,63.351,2248650000.0
2009-01-05 23:30:00,63.351,63.482,63.203,63.288,2089740000.0
2009-01-06 00:00:00,63.317,63.317,63.121,63.155,2048810000.0
2009-01-06 00:30:00,63.157,63.215,63.13,63.171,1884340000.0
2009-01-06 01:00:00,63.164,63.276,63.147,63.231,1819910000.0
2009-01-06 01:30:00,63.252,63.29,63.217,63.266,1802410000.0
2009-01-06 02:00:00,63.274,63.274,63.1,63.135,1997810000.0
2009-01-06 02:30:00,63.161,63.203,63.069,63.145,1813700000.0
2009-01-06 03:00:00,63.17,63.273,63.133,63.23,1628750000.0
2009-01-06 03:30:00,63.252,63.324,63.201,63.319,1824610000.0
2009-01-06 04:00:00,63.343,63.354,63.235,63.292,1833830000.0
2009-01-06 04:30:00,63.314,63.381,63.282,63.318,1965630000.0
2009-01-06 05:00:00,63.334,63.336,63.227,63.265,2248930000.0
2009-01-06 05:30:00,63.265,63.321,63.258,63.312,1999490000.0
2009-01-06 06:00:00,63.322,63.329,63.135,63.153,2074490000.0
2009-01-06 06:30:00,63.173,63.212,63.045,63.139,2381800000.0
2009-01-06 07:00:00,63.154,63.213,63.085,63.162,1997730000.0
2009-01-06 07:30:00,63.173,63.173,63.035,63.114,2329040000.0
2009-01-06 08:00:00,63.142,63.142,63.024,63.087,1277360000.0
2009-01-06 08:30:00,63.095,63.137,63.038,63.117,404720000.0
2009-01-06 09:00:00,63.129,63.151,63.02,63.138,1480110000.0
2009-01-06 09:30:00,63.158,63.365,63.123,63.297,2428910000.0
2009-01-06 10:00:00,63.314,63.391,63.173,63.296,2899810000.0
2009-01-06 10:30:00,63.306,63.337,63.203,63.308,2472030000.0
2009-01-06 11:00:00,63.314,63.39,63.277,63.357,2634510000.0
2009-01-06 11:30:00,63.374,63.435,63.3,63.389,2275630000.0
2009-01-06 12:00:00,63.393,63.482,63.307,63.427,1649460000.0
2009-01-06 12:30:00,63.452,63.524,63.41,63.452,2114900000.0
2009-01-06 13:00:00,63.463,63.593,63.398,63.508,2307660000.0
2009-01-06 13:30:00,63.528,63.628,63.413,63.569,2122960000.0
2009-01-06 14:00:00,63.581,63.613,63.499,63.499,2220240000.0
2009-01-06 14:30:00,63.52,63.7,63.478,63.667,2030340000.0
2009-01-06 15:00:00,63.674,63.802,63.647,63.705,2022640000.0
2009-01-06 15:30:00,63.714,63.85,63.707,63.791,2507990000.0
2009-01-06 16:00:00,63.806,63.919,63.761,63.763,1848800000.0
2009-01-06 16:30:00,63.795,64.046,63.759,63.997,1914030000.0
2009-01-06 17:00:00,64.048,64.071,63.856,63.913,2374200000.0
2009-01-06 17:30:00,63.948,64.001,63.872,63.953,2044280000.0
2009-01-06 18:00:00,63.97,63.97,63.838,63.89,2338250000.0
2009-01-06 18:30:00,63.904,63.947,63.781,63.814,1906730000.0
2009-01-06 19:00:00,63.803,63.865,63.753,63.815,2059030000.0
2009-01-06 19:30:00,63.799,63.873,63.759,63.797,2369760000.0
2009-01-06 20:00:00,63.822,63.845,63.548,63.741,2259790000.0
2009-01-06 20:30:00,63.754,63.754,63.584,63.658,2631410000.0
2009-01-06 21:00:00,63.673,63.789,63.597,63.757,2364840000.0
2009-01-06 21:30:00,63.776,63.934,63.738,63.851,2837100000.0
2009-01-06 22:00:00,63.872,63.872,63.699,63.723,2624600000.0
2009-01-06 22:30:00,63.708,63.793,63.669,63.786,2584140000.0
2009-01-06 23:00:00,63.769,63.783,63.638,63.645,1815860000.0
2009-01-06 23:30:00,63.663,63.699,63.631,63.639,1699530000.0
2009-01-07 00:00:00,63.666,63.707,63.636,63.648,2180570000.0
2009-01-07 00:30:00,63.662,63.662,63.405,63.504,1940970000.0
2009-01-07 01:00:00,63.496,63.496,63.41,63.419,1923110000.0
2009-01-07 01:30:00,63.451,63.553,63.329,63.53,1933450000.0
2009-01-07 02:00:00,63.487,63.677,63.443,63.566,1977080000.0
2009-01-07 02:30:00,63.61,63.79,63.532,63.642,1784810000.0
2009-01-07 03:00:00,63.666,63.746,63.536,63.743,1622400000.0
2009-01-07 03:30:00,63.763,63.773,63.652,63.737,1880120000.0
2009-01-07 04:00:00,63.754,63.812,63.697,63.769,1808950000.0
2009-01-07 04:30:00,63.783,63.783,63.621,63.689,1942490000.0
2009-01-07 05:00:00,63.732,63.732,63.615,63.655,2225490000.0
2009-01-07 05:30:00,63.658,63.687,63.587,63.644,2137870000.0
2009-01-07 06:00:00,63.661,63.722,63.628,63.675,1921400000.0
2009-01-07 06:30:00,63.692,63.692,63.603,63.638,2366980000.0
2009-01-07 07:00:00,63.651,63.663,63.544,63.621,2008560000.0
2009-01-07 07:30:00,63.634,63.728,63.566,63.585,2365520000.0
2009-01-07 08:00:00,63.604,63.69,63.526,63.526,1291480000.0
2009-01-07 08:30:00,63.544,63.611,63.379,63.564,403280000.0
2009-01-07 09:00:00,63.573,63.669,63.527,63.573,1494310000.0
2009-01-07 09:30:00,63.595,63.595,63.454,63.519,2462170000.0
2009-01-07 10:00:00,63.537,63.572,63.401,63.433,2884260000.0
2009-01-07 10:30:00,63.426,63.572,63.124,63.194,2493410000.0
2009-01-07 11:00:00,63.215,63.343,63.046,63.082,2624630000.0
2009-01-07 11:30:00,63.068,63.246,63.047,63.22,2330180000.0
2009-01-07 12:00:00,63.228,63.397,63.136,63.337,1651450000.0
2009-01-07 12:30:00,63.346,63.409,63.255,63.272,2098450000.0
2009-01-07 13:00:00,63.294,63.314,63.146,63.206,2279650000.0
2009-01-07 13:30:00,63.221,63.32,63.148,63.262,2086760000.0
2009-01-07 14:00:00,63.282,63.411,63.215,63.371,2236670000.0
2009-01-07 14:30:00,63.365,63.418,63.324,63.345,2026260000.0
2009-01-07 15:00:00,63.361,63.361,62.933,63.086,1988940000.0
2009-01-07 15:30:00,63.083,63.223,62.937,63.217,2459460000.0
2009-01-07 16:00:00,63.229,63.229,63.009,63.178,1883070000.0
2009-01-07 16:30:00,63.203,63.28,63.085,63.179,1906730000.0
2009-01-07 17:00:00,63.171,63.191,62.907,63.021,2362930000.0
2009-01-07 17:30:00,63.036,63.093,62.889,62.993,2067780000.0
2009-01-07 18:00:00,63.003,63.005,62.844,62.929,2321550000.0
2009-01-07 18:30:00,62.958,63.005,62.904,62.974,1898500000.0
2009-01-07 19:00:00,62.985,63.012,62.894,62.912,2056310000.0
2009-01-07 19:30:00,62.937,62.952,62.832,62.879,2379520000.0
2009-01-07 20:00:00,62.895,63.034,62.84,63.009,2131300000.0
2009-01-07 20:30:00,63.033,63.107,62.913,62.935,2669340000.0
2009-01-07 21:00:00,62.953,62.977,62.848,62.931,2362590000.0
2009-01-07 21:30:00,62.953,62.992,62.867,62.88,2805240000.0
2009-01-07 22:00:00,62.899,62.899,62.627,62.767,2641370000.0
2009-01-07 22:30:00,62.794,62.903,62.745,62.88,2571670000.0
2009-01-07 23:00:00,62.903,62.903,62.792,62.87,1796190000.0
2009-01-07 23:30:00,62.882,62.936,62.849,62.916,1645930000.0
2009-01-08 00:00:00,62.915,62.918,62.837,62.868,1994760000.0
2009-01-08 00:30:00,62.884,62.884,62.732,62.814,1577770000.0
2009-01-08 01:00:00,62.842,62.932,62.834,62.869,2044130000.0
2009-01-08 01:30:00,62.89,62.892,62.714,62.843,1984020000.0
2009-01-08 02:00:00,62.779,62.835,62.743,62.778,1992850000.0
2009-01-08 02:30:00,62.796,62.809,62.484,62.544,1817630000.0
2009-01-08 03:00:00,62.566,62.745,62.54,62.726,1637650000.0
2009-01-08 03:30:00,62.751,62.854,62.7,62.814,1800020000.0
2009-01-08 04:00:00,62.833,62.833,62.629,62.649,1813240000.0
2009-01-08 04:30:00,62.666,62.685,62.528,62.627,1949670000.0
2009-01-08 05:00:00,62.642,62.682,62.608,62.64,2193770000.0
2009-01-08 05:30:00,62.663,62.663,62.544,62.556,2188380000.0
2009-01-08 06:00:00,62.576,62.593,62.402,62.408,2054230000.0
2009-01-08 06:30:00,62.444,62.444,62.335,62.388,2355390000.0
2009-01-08 07:00:00,62.393,62.419,62.345,62.41,1972400000.0
2009-01-08 07:30:00,62.434,62.455,62.31,62.31,2356930000.0
2009-01-08 08:00:00,62.333,62.333,62.065,62.156,1281080000.0
2009-01-08 08:30:00,62.161,62.161,61.858,61.886,434070000.0
2009-01-08 09:00:00,61.899,62.072,61.894,62.013,1523360000.0
2009-01-08 09:30:00,62.026,62.026,61.764,61.851,2467050000.0
2009-01-08 10:00:00,61.867,61.887,61.67,61.807,2861630000.0
2009-01-08 10:30:00,61.838,61.992,61.818,61.883,2507600000.0
2009-01-08 11:00:00,61.885,62.005,61.802,61.989,2638980000.0
2009-01-08 11:30:00,62.012,62.038,61.948,61.987,2296530000.0
2009-01-08 12:00:00,62.016,62.018,61.764,61.772,1623000000.0
2009-01-08 12:30:00,61.794,61.798,61.666,61.741,2117520000.0
2009-01-08 13:00:00,61.764,61.811,61.688,61.762,2279160000.0
2009-01-08 13:30:00,61.76,61.825,61.74,61.743,2037720000.0
2009-01-08 14:00:00,61.764,61.878,61.695,61.747,2373310000.0
2009-01-08 14:30:00,61.772,61.772,61.478,61.51,2068610000.0
2009-01-08 15:00:00,61.533,61.613,61.426,61.443,1924100000.0
2009-01-08 15:30:00,61.484,61.665,61.343,61.6,2499130000.0
2009-01-08 16:00:00,61.583,61.709,61.416,61.622,1843570000.0
2009-01-08 16:30:00,61.647,61.772,61.623,61.666,1904200000.0
2009-01-08 17:00:00,61.685,61.689,61.495,61.504,2336710000.0
2009-01-08 17:30:00,61.516,61.757,61.496,61.628,2037020000.0
2009-01-08 18:00:00,61.652,61.721,61.546,61.599,2314950000.0
2009-01-08 18:30:00,61.619,61.72,61.527,61.634,1907690000.0
2009-01-08 19:00:00,61.62,61.643,61.534,61.576,2048120000.0
2009-01-08 19:30:00,61.589,61.629,61.5,61.541,2400930000.0
2009-01-08 20:00:00,61.556,61.585,61.497,61.529,2161010000.0
2009-01-08 20:30:00,61.546,61.757,61.526,61.633,2693600000.0
2009-01-08 21:00:00,61.653,61.735,61.632,61.696,2388790000.0
2009-01-08 21:30:00,61.725,61.725,61.621,61.71,2841970000.0
2009-01-08 22:00:00,61.714,61.8,61.564,61.593,2634680000.0
2009-01-08 22:30:00,61.634,61.741,61.59,61.7,2538560000.0
2009-01-08 23:00:00,61.731,61.731,61.621,61.629,1855700000.0
2009-01-08 23:30:00,61.644,61.674,61.577,61.657,1718720000.0
2009-01-09 00:00:00,61.673,61.682,61.559,61.589,2120240000.0
2009-01-09 00:30:00,61.608,61.647,61.575,61.61,1292070000.0
2009-01-09 01:00:00,61.63,61.773,61.607,61.708,2199150000.0
2009-01-09 01:30:00,61.72,61.743,61.645,61.707,2025220000.0
2009-01-09 02:00:00,61.688,61.803,61.631,61.631,1990620000.0
2009-01-09 02:30:00,61.644,61.757,61.595,61.622,1802950000.0
2009-01-09 03:00:00,61.624,61.645,61.461,61.524,1662720000.0
2009-01-09 03:30:00,61.552,61.599,61.499,61.567,1832740000.0
2009-01-09 04:00:00,61.584,61.65,61.523,61.631,1812290000.0
2009-01-09 04:30:00,61.636,61.685,61.587,61.684,1952500000.0
2009-01-09 05:00:00,61.692,61.692,61.579,61.665,1996610000.0
2009-01-09 05:30:00,61.674,61.743,61.642,61.692,2136530000.0
2009-01-09 06:00:00,61.7,61.724,61.622,61.664,1905150000.0
2009-01-09 06:30:00,61.687,61.751,61.641,61.691,2243650000.0
2009-01-09 07:00:00,61.706,61.706,61.543,61.578,2000860000.0
2009-01-09 07:30:00,61.578,61.592,61.486,61.537,2332260000.0
2009-01-09 08:00:00,61.559,61.581,61.505,61.558,1284360000.0
2009-01-09 08:30:00,61.583,61.621,61.499,61.568,422320000.0
2009-01-09 09:00:00,61.598,61.721,61.542,61.689,1500660000.0
2009-01-09 09:30:00,61.711,61.735,61.551,61.6,2464300000.0
2009-01-09 10:00:00,61.607,61.657,61.554,61.581,2862110000.0
2009-01-09 10:30:00,61.612,61.666,61.549,61.615,2506210000.0
2009-01-09 11:00:00,61.619,61.631,61.393,61.474,2673520000.0
2009-01-09 11:30:00,61.5,61.561,61.238,61.367,2320010000.0
2009-01-09 12:00:00,61.368,61.412,61.304,61.346,1642900000.0
2009-01-09 12:30:00,61.367,61.389,61.256,61.266,2149050000.0
2009-01-09 13:00:00,61.294,61.453,61.255,61.418,2285440000.0
2009-01-09 13:30:00,61.435,61.479,61.33,61.33,2132250000.0
2009-01-09 14:00:00,61.364,61.424,61.291,61.321,2319210000.0
2009-01-09 14:30:00,61.353,61.367,61.237,61.315,2044890000.0
2009-01-09 15:00:00,61.323,61.469,61.312,61.324,2001310000.0
2009-01-09 15:30:00,61.387,61.78,61.302,61.599,2537290000.0
2009-01-09 16:00:00,61.614,61.614,61.382,61.491,1884990000.0
2009-01-09 16:30:00,61.472,61.481,61.098,61.152,1965950000.0
2009-01-09 17:00:00,61.188,61.24,60.906,60.906,2397950000.0
2009-01-09 17:30:00,60.902,60.902,60.688,60.781,2064290000.0
2009-01-09 18:00:00,60.78,60.888,60.721,60.775,2331880000.0
2009-01-09 18:30:00,60.763,60.825,60.706,60.759,1956310000.0
2009-01-09 19:00:00,60.784,60.859,60.73,60.753,2018180000.0
2009-01-09 19:30:00,60.776,60.833,60.712,60.729,2509790000.0
2009-01-09 20:00:00,60.744,60.83,60.719,60.819,2211460000.0
2009-01-09 20:30:00,60.845,60.871,60.756,60.776,2665730000.0
2009-01-09 21:00:00,60.789,60.96,60.781,60.873,2342780000.0
2009-01-09 21:30:00,60.893,60.981,60.853,60.918,2813090000.0
2009-01-09 22:00:00,60.928,60.961,60.793,60.828,2588950000.0
2009-01-09 22:30:00,60.848,60.925,60.721,60.743,2555520000.0
2009-01-09 23:00:00,60.767,60.825,60.73,60.778,1805660000.0
2009-01-09 23:30:00,60.794,60.837,60.742,60.837,1792300000.0
2009-01-12 02:00:00,60.668,60.708,60.495,60.53,1997800000.0
2009-01-12 02:30:00,60.557,60.575,60.438,60.575,2219530000.0
2009-01-12 03:00:00,60.597,60.71,60.537,60.627,1918600000.0
2009-01-12 03:30:00,60.652,60.698,60.563,60.674,2321860000.0
2009-01-12 04:00:00,60.683,60.689,60.609,60.622,1818540000.0
2009-01-12 04:30:00,60.625,60.669,60.579,60.594,1909690000.0
2009-01-12 05:00:00,60.597,60.608,60.526,60.555,2534910000.0
2009-01-12 05:30:00,60.574,60.578,60.443,60.476,2548120000.0
2009-01-12 06:00:00,60.496,60.502,60.457,60.487,3104210000.0
2009-01-12 06:30:00,60.5,60.546,60.458,60.506,2322540000.0
2009-01-12 07:00:00,60.536,60.571,60.493,60.539,2594160000.0
2009-01-12 07:30:00,60.564,60.577,60.495,60.536,2112520000.0
2009-01-12 08:00:00,60.54,60.583,60.439,60.528,2374770000.0
2009-01-12 08:30:00,60.535,60.577,60.499,60.565,2044690000.0
2009-01-12 09:00:00,60.569,60.636,60.524,60.543,1884750000.0
2009-01-12 09:30:00,60.544,60.596,60.483,60.505,2325350000.0
2009-01-12 10:00:00,60.526,60.56,60.429,60.515,2085900000.0
2009-01-12 10:30:00,60.516,60.599,60.464,60.543,2361270000.0
2009-01-12 11:00:00,60.559,60.563,60.482,60.531,1917070000.0
2009-01-12 11:30:00,60.554,60.576,60.475,60.534,1861950000.0
2009-01-12 12:00:00,60.549,60.57,60.471,60.514,2448850000.0
2009-01-12 12:30:00,60.53,60.537,60.403,60.417,1984630000.0
2009-01-12 13:00:00,60.44,60.46,60.289,60.321,2061770000.0
2009-01-12 13:30:00,60.326,60.371,60.147,60.369,2370990000.0
2009-01-12 14:00:00,60.381,60.424,60.315,60.41,2145300000.0
2009-01-12 14:30:00,60.429,60.544,60.404,60.493,2313690000.0
2009-01-12 15:00:00,60.51,60.548,60.411,60.432,2170340000.0
2009-01-12 15:30:00,60.466,60.484,60.375,60.375,1682520000.0
2009-01-12 16:00:00,60.386,60.424,60.323,60.383,2321630000.0
2009-01-12 16:30:00,60.399,60.448,60.195,60.291,2692450000.0
2009-01-12 17:00:00,60.307,60.337,59.995,60.078,2583550000.0
2009-01-12 17:30:00,60.064,60.093,59.912,59.944,2913560000.0
2009-01-12 18:00:00,59.953,59.987,59.78,59.827,2482080000.0
2009-01-12 18:30:00,59.836,59.848,59.68,59.711,1512240000.0
2009-01-12 19:00:00,59.72,59.845,59.712,59.763,397620000.0
2009-01-12 19:30:00,59.79,59.867,59.741,59.827,1165420000.0
2009-01-12 20:00:00,59.841,59.959,59.812,59.829,2296080000.0
2009-01-12 20:30:00,59.838,59.942,59.813,59.91,1916230000.0
2009-01-12 21:00:00,59.908,59.908,59.773,59.783,2298910000.0
2009-01-12 21:30:00,59.799,59.802,59.669,59.751,1965600000.0
2009-01-12 22:00:00,59.758,59.821,59.68,59.759,2146400000.0
2009-01-12 22:30:00,59.772,59.807,59.681,59.76,2301960000.0
2009-01-12 23:00:00,59.773,59.846,59.749,59.795,1963090000.0
2009-01-12 23:30:00,59.814,59.877,59.79,59.847,1716470000.0
2009-01-13 00:00:00,59.856,59.966,59.82,59.888,1866000000.0
2009-01-13 00:30:00,59.895,59.982,59.889,59.96,1622980000.0
2009-01-13 01:00:00,59.997,59.997,59.889,59.915,1750600000.0
2009-01-13 01:30:00,59.939,60.065,59.916,60.007,1923460000.0
2009-01-13 02:00:00,59.98,59.987,59.768,59.864,1817580000.0
2009-01-13 02:30:00,59.86,59.954,59.84,59.927,2090210000.0
2009-01-13 03:00:00,59.952,59.972,59.867,59.939,1929320000.0
2009-01-13 03:30:00,59.945,59.956,59.847,59.851,1784640000.0
2009-01-13 04:00:00,59.874,59.953,59.82,59.859,1869330000.0
2009-01-13 04:30:00,59.845,59.924,59.794,59.906,1712600000.0
2009-01-13 05:00:00,59.923,59.928,59.884,59.907,1753880000.0
2009-01-13 05:30:00,59.925,60.013,59.903,59.958,2253130000.0
2009-01-13 06:00:00,59.974,59.998,59.936,59.957,1879360000.0
2009-01-13 06:30:00,59.952,59.952,59.815,59.895,1978810000.0
2009-01-13 07:00:00,59.926,59.936,59.861,59.913,1785340000.0
2009-01-13 07:30:00,59.932,59.951,59.789,59.844,1987080000.0
2009-01-13 08:00:00,59.859,59.914,59.803,59.9,1808890000.0
2009-01-13 08:30:00,59.924,59.992,59.877,59.901,2098320000.0
2009-01-13 09:00:00,59.913,59.928,59.754,59.754,1984630000.0
2009-01-13 09:30:00,59.76,59.861,59.688,59.846,2018280000.0
2009-01-13 10:00:00,59.876,59.891,59.638,59.638,2303070000.0
2009-01-13 10:30:00,59.665,59.731,59.534,59.685,1664740000.0
2009-01-13 11:00:00,59.711,59.721,59.582,59.631,2244580000.0
2009-01-13 11:30:00,59.636,59.797,59.594,59.73,2058280000.0
2009-01-13 12:00:00,59.734,59.821,59.689,59.777,1942600000.0
2009-01-13 12:30:00,59.771,59.938,59.754,59.85,2393000000.0
2009-01-13 13:00:00,59.894,59.906,59.765,59.883,1788410000.0
2009-01-13 13:30:00,59.891,59.962,59.8,59.937,2273480000.0
2009-01-13 14:00:00,59.947,60.004,59.902,59.922,2222480000.0
2009-01-13 14:30:00,59.927,59.997,59.793,59.869,2367470000.0
2009-01-13 15:00:00,59.88,59.999,59.842,59.953,3046970000.0
2009-01-13 15:30:00,59.99,60.271,59.968,60.149,2711610000.0
2009-01-13 16:00:00,60.186,60.186,60.021,60.065,2669710000.0
2009-01-13 16:30:00,60.084,60.286,60.05,60.255,2009040000.0
2009-01-13 17:00:00,60.282,60.352,60.158,60.194,1762770000.0
2009-01-13 17:30:00,60.206,60.21,60.076,60.107,2251430000.0
2009-01-13 18:00:00,60.125,60.235,60.101,60.197,2190200000.0
2009-01-13 18:30:00,60.201,60.305,60.164,60.22,2107990000.0
2009-01-13 19:00:00,60.219,60.252,60.123,60.172,2518080000.0
2009-01-13 19:30:00,60.205,60.205,60.133,60.168,2231110000.0
2009-01-13 20:00:00,60.164,60.164,60.065,60.107,2060750000.0
2009-01-13 20:30:00,60.112,60.128,59.75,59.773,2459980000.0
2009-01-13 21:00:00,59.819,59.844,59.648,59.649,2529540000.0
2009-01-13 21:30:00,59.67,59.805,59.626,59.78,2834240000.0
2009-01-13 22:00:00,59.795,59.795,59.596,59.683,2561970000.0
2009-01-13 22:30:00,59.714,59.845,59.639,59.819,2563410000.0
2009-01-13 23:00:00,59.832,59.915,59.813,59.898,1596720000.0
2009-01-13 23:30:00,59.924,60.034,59.889,59.998,1671310000.0
2009-01-14 00:00:00,60.022,60.065,59.981,59.988,2135760000.0
2009-01-14 00:30:00,60.003,60.064,59.981,60.03,1649690000.0
2009-01-14 01:00:00,60.054,60.062,59.979,59.988,1725890000.0
2009-01-14 01:30:00,60.003,60.003,59.862,59.94,1902060000.0
2009-01-14 02:00:00,59.95,60.071,59.95,59.997,1802300000.0
2009-01-14 02:30:00,60.009,60.127,59.951,60.119,2045880000.0
2009-01-14 03:00:00,60.143,60.292,60.092,60.231,2120710000.0
2009-01-14 03:30:00,60.243,60.256,60.137,60.178,1997500000.0
2009-01-14 04:00:00,60.205,60.271,60.169,60.267,1979680000.0
2009-01-14 04:30:00,60.286,60.286,60.154,60.211,1734880000.0
2009-01-14 05:00:00,60.242,60.242,60.163,60.195,1917890000.0
2009-01-14 05:30:00,60.187,60.203,60.084,60.091,2358710000.0
2009-01-14 06:00:00,60.112,60.131,60.06,60.107,2048510000.0
2009-01-14 06:30:00,60.122,60.219,60.092,60.209,2020140000.0
2009-01-14 07:00:00,60.199,60.372,60.193,60.362,1830650000.0
2009-01-14 07:30:00,60.372,60.462,60.347,60.393,2072090000.0
2009-01-14 08:00:00,60.407,60.454,60.351,60.383,1885520000.0
2009-01-14 08:30:00,60.389,60.389,60.275,60.321,2119070000.0
2009-01-14 09:00:00,60.335,60.364,60.265,60.324,2056660000.0
2009-01-14 09:30:00,60.333,60.473,60.284,60.448,2102320000.0
2009-01-14 10:00:00,60.455,60.541,60.315,60.447,2386730000.0
2009-01-14 10:30:00,60.445,60.501,60.154,60.336,1691290000.0
2009-01-14 11:00:00,60.346,60.351,60.075,60.179,2282790000.0
2009-01-14 11:30:00,60.193,60.248,59.943,60.006,2132580000.0
2009-01-14 12:00:00,60.003,60.052,59.913,60.049,2014470000.0
2009-01-14 12:30:00,60.069,60.175,60.014,60.161,2412720000.0
2009-01-14 13:00:00,60.171,60.171,60.036,60.088,1850890000.0
2009-01-14 13:30:00,60.095,60.112,59.949,59.985,2318250000.0
2009-01-14 14:00:00,60.0,60.07,59.964,59.996,2295430000.0
2009-01-14 14:30:00,60.005,60.084,59.882,59.893,2308610000.0
2009-01-14 15:00:00,59.946,59.946,59.708,59.751,2878650000.0
2009-01-14 15:30:00,59.797,59.797,59.543,59.658,2599300000.0
2009-01-14 16:00:00,59.629,59.654,59.461,59.577,2543000000.0
2009-01-14 16:30:00,59.604,59.621,59.493,59.501,1926990000.0
2009-01-14 17:00:00,59.499,59.637,59.483,59.519,1677750000.0
2009-01-14 17:30:00,59.543,59.543,59.251,59.387,2234030000.0
2009-01-14 18:00:00,59.402,59.484,59.361,59.407,2131150000.0
2009-01-14 18:30:00,59.43,59.791,59.408,59.766,1996130000.0
2009-01-14 19:00:00,59.788,59.829,59.575,59.606,2446920000.0
2009-01-14 19:30:00,59.609,59.722,59.572,59.711,2139700000.0
2009-01-14 20:00:00,59.697,59.73,59.623,59.671,2022840000.0
2009-01-14 20:30:00,59.68,59.68,59.51,59.526,2396430000.0
2009-01-14 21:00:00,59.543,59.643,59.47,59.609,2483410000.0
2009-01-14 21:30:00,59.628,59.715,59.605,59.685,2726380000.0
2009-01-14 22:00:00,59.682,59.684,59.517,59.644,2479290000.0
2009-01-14 22:30:00,59.644,59.675,59.536,59.587,2458750000.0
2009-01-14 23:00:00,59.611,59.693,59.59,59.628,1839160000.0
2009-01-14 23:30:00,59.651,59.658,59.526,59.598,1619140000.0
2009-01-15 00:00:00,59.612,59.612,59.43,59.485,2264870000.0
2009-01-15 00:30:00,59.506,59.519,59.438,59.449,1877710000.0
2009-01-15 01:00:00,59.476,59.497,59.435,59.477,1796620000.0
2009-01-15 01:30:00,59.494,59.656,59.399,59.65,1949840000.0
2009-01-15 02:00:00,59.661,59.713,59.505,59.577,1836570000.0
2009-01-15 02:30:00,59.616,59.68,59.549,59.574,2149760000.0
2009-01-15 03:00:00,59.624,59.683,59.553,59.652,2015530000.0
2009-01-15 03:30:00,59.657,59.684,59.571,59.6,1915020000.0
2009-01-15 04:00:00,59.622,59.622,59.496,59.524,1860140000.0
2009-01-15 04:30:00,59.528,59.557,59.403,59.464,1678590000.0
2009-01-15 05:00:00,59.475,59.503,59.436,59.459,1841230000.0
2009-01-15 05:30:00,59.462,59.474,59.297,59.376,2162510000.0
2009-01-15 06:00:00,59.349,59.388,59.271,59.33,2010040000.0
2009-01-15 06:30:00,59.343,59.429,59.212,59.399,1913240000.0
2009-01-15 07:00:00,59.402,59.402,59.313,59.345,1625400000.0
2009-01-15 07:30:00,59.354,59.415,59.309,59.406,2087320000.0
2009-01-15 08:00:00,59.403,59.432,59.345,59.395,1846910000.0
2009-01-15 08:30:00,59.412,59.561,59.325,59.536,2147310000.0
2009-01-15 09:00:00,59.546,59.546,59.395,59.466,2064480000.0
2009-01-15 09:30:00,59.47,59.47,59.365,59.433,2084250000.0
2009-01-15 10:00:00,59.447,59.564,59.358,59.371,2384700000.0
2009-01-15 10:30:00,59.38,59.394,59.104,59.122,1680620000.0
2009-01-15 11:00:00,59.113,59.277,59.061,59.183,2286490000.0
2009-01-15 11:30:00,59.211,59.354,59.168,59.247,2118800000.0
2009-01-15 12:00:00,59.221,59.397,59.213,59.289,1998250000.0
2009-01-15 12:30:00,59.298,59.327,59.214,59.326,2450310000.0
2009-01-15 13:00:00,59.344,59.406,59.317,59.363,1857210000.0
2009-01-15 13:30:00,59.383,59.491,59.335,59.447,2303520000.0
2009-01-15 14:00:00,59.464,59.615,59.427,59.511,2337060000.0
2009-01-15 14:30:00,59.526,59.625,59.444,59.591,2329000000.0
2009-01-15 15:00:00,59.601,59.675,59.53,59.53,2926170000.0
2009-01-15 15:30:00,59.519,59.784,59.463,59.732,2588530000.0
2009-01-15 16:00:00,59.721,59.877,59.636,59.761,2575910000.0
2009-01-15 16:30:00,59.796,59.807,59.524,59.589,1974090000.0
2009-01-15 17:00:00,59.588,59.628,59.448,59.509,1697410000.0
2009-01-15 17:30:00,59.511,59.844,59.443,59.8,2220780000.0
2009-01-15 18:00:00,59.814,59.861,59.684,59.822,2144840000.0
2009-01-15 18:30:00,59.843,59.848,59.725,59.759,1925670000.0
2009-01-15 19:00:00,59.783,59.814,59.622,59.653,2507810000.0
2009-01-15 19:30:00,59.677,59.677,59.476,59.617,2196410000.0
2009-01-15 20:00:00,59.635,59.646,59.584,59.609,2046730000.0
2009-01-15 20:30:00,59.624,59.968,59.607,59.953,2462730000.0
2009-01-15 21:00:00,59.991,60.047,59.875,60.009,2573010000.0
2009-01-15 21:30:00,60.02,60.206,59.983,59.997,2853350000.0
2009-01-15 22:00:00,59.993,60.134,59.941,60.017,2577690000.0
2009-01-15 22:30:00,60.029,60.044,59.904,60.038,2539430000.0
2009-01-15 23:00:00,60.064,60.104,60.023,60.047,1867300000.0
2009-01-15 23:30:00,60.047,60.076,59.998,60.065,1337930000.0
2009-01-16 00:00:00,60.088,60.115,60.022,60.084,2223400000.0
2009-01-16 00:30:00,60.074,60.16,59.994,60.106,1948140000.0
2009-01-16 01:00:00,60.134,60.215,60.104,60.172,1869860000.0
2009-01-16 01:30:00,60.184,60.215,60.151,60.181,1709320000.0
2009-01-16 02:00:00,60.17,60.262,60.162,60.195,1719020000.0
2009-01-16 02:30:00,60.209,60.289,60.103,60.267,2103090000.0
2009-01-16 03:00:00,60.291,60.398,60.249,60.391,1966560000.0
2009-01-16 03:30:00,60.429,60.553,60.379,60.456,1910180000.0
2009-01-16 04:00:00,60.47,60.47,60.295,60.379,1866470000.0
2009-01-16 04:30:00,60.393,60.441,60.367,60.406,1682090000.0
2009-01-16 05:00:00,60.433,60.613,60.4,60.536,1762620000.0
2009-01-16 05:30:00,60.554,60.603,60.492,60.603,2258860000.0
2009-01-16 06:00:00,60.615,60.645,60.571,60.637,2010590000.0
2009-01-16 06:30:00,60.621,60.697,60.621,60.658,1951370000.0
2009-01-16 07:00:00,60.662,60.662,60.52,60.638,1754070000.0
2009-01-16 07:30:00,60.655,60.667,60.522,60.621,1961050000.0
2009-01-16 08:00:00,60.626,60.657,60.545,60.61,1801400000.0
2009-01-16 08:30:00,60.633,60.651,60.553,60.588,2064290000.0
2009-01-16 09:00:00,60.606,60.713,60.536,60.674,1957780000.0
2009-01-16 09:30:00,60.693,60.694,60.573,60.635,2026010000.0
2009-01-16 10:00:00,60.663,60.663,60.436,60.535,2294650000.0
2009-01-16 10:30:00,60.544,60.693,60.486,60.659,1639090000.0
2009-01-16 11:00:00,60.67,60.706,60.602,60.646,2204820000.0
2009-01-16 11:30:00,60.657,60.836,60.617,60.781,2057280000.0
2009-01-16 12:00:00,60.811,60.851,60.705,60.808,1929200000.0
2009-01-16 12:30:00,60.835,60.952,60.789,60.921,2369520000.0
2009-01-16 13:00:00,60.907,60.992,60.809,60.919,1752000000.0
2009-01-16 13:30:00,60.926,61.016,60.908,61.013,2382630000.0
2009-01-16 14:00:00,61.044,61.044,60.876,60.958,2365170000.0
2009-01-16 14:30:00,60.973,60.973,60.828,60.917,2380570000.0
2009-01-16 15:00:00,60.948,60.948,60.717,60.79,2998880000.0
2009-01-16 15:30:00,60.82,60.82,60.684,60.714,2676420000.0
2009-01-16 16:00:00,60.73,60.884,60.642,60.882,2621590000.0
2009-01-16 16:30:00,60.904,60.928,60.751,60.755,2023840000.0
2009-01-16 17:00:00,60.774,60.858,60.708,60.82,1779800000.0
2009-01-16 17:30:00,60.856,61.022,60.824,60.83,2343210000.0
2009-01-16 18:00:00,60.858,60.903,60.629,60.724,2176760000.0
2009-01-16 18:30:00,60.745,60.745,60.528,60.543,2054220000.0
2009-01-16 19:00:00,60.553,60.562,60.314,60.329,2517730000.0
2009-01-16 19:30:00,60.337,60.562,60.316,60.524,2214120000.0
2009-01-16 20:00:00,60.551,60.624,60.473,60.515,2069510000.0
2009-01-16 20:30:00,60.527,60.594,60.492,60.593,2469160000.0
2009-01-16 21:00:00,60.618,60.771,60.564,60.697,2558300000.0
2009-01-16 21:30:00,60.724,60.796,60.647,60.792,2880980000.0
2009-01-16 22:00:00,60.8,60.862,60.695,60.77,2534240000.0
2009-01-16 22:30:00,60.794,60.799,60.728,60.796,2565760000.0
2009-01-16 23:00:00,60.778,60.882,60.752,60.876,1695460000.0
2009-01-16 23:30:00,60.882,60.904,60.794,60.843,1665050000.0
2009-01-19 02:00:00,61.423,61.573,61.327,61.366,1985480000.0
2009-01-19 02:30:00,61.36,61.382,61.23,61.236,1985360000.0
2009-01-19 03:00:00,61.266,61.271,61.032,61.085,2083120000.0
2009-01-19 03:30:00,61.122,61.222,61.038,61.19,2382530000.0
2009-01-19 04:00:00,61.222,61.262,61.13,61.132,1753110000.0
2009-01-19 04:30:00,61.167,61.179,61.094,61.157,1834260000.0
2009-01-19 05:00:00,61.163,61.273,61.132,61.239,2530050000.0
2009-01-19 05:30:00,61.245,61.248,61.045,61.054,2603720000.0
2009-01-19 06:00:00,61.076,61.155,60.999,61.108,3034760000.0
2009-01-19 06:30:00,61.13,61.148,61.031,61.064,2720690000.0
2009-01-19 07:00:00,61.098,61.123,60.956,61.013,2465920000.0
2009-01-19 07:30:00,60.999,61.014,60.886,61.013,1865600000.0
2009-01-19 08:00:00,61.013,61.05,60.93,60.934,1999610000.0
2009-01-19 08:30:00,60.952,61.042,60.871,60.889,2529480000.0
2009-01-19 09:00:00,60.898,60.898,60.504,60.628,2089390000.0
2009-01-19 09:30:00,60.639,60.723,60.491,60.7,2204000000.0
2009-01-19 10:00:00,60.729,60.812,60.613,60.776,2342540000.0
2009-01-19 10:30:00,60.778,60.784,60.539,60.697,1791010000.0
2009-01-19 11:00:00,60.723,60.759,60.592,60.665,2061620000.0
2009-01-19 11:30:00,60.696,60.709,60.557,60.565,2636310000.0
2009-01-19 12:00:00,60.583,60.712,60.557,60.7,2677120000.0
2009-01-19 12:30:00,60.713,60.73,60.597,60.624,3044910000.0
2009-01-19 13:00:00,60.626,60.692,60.593,60.653,2403690000.0
2009-01-19 13:30:00,60.656,60.662,60.516,60.583,2297260000.0
2009-01-19 14:00:00,60.6,60.658,60.565,60.606,2296860000.0
2009-01-19 14:30:00,60.592,60.599,60.502,60.539,1848570000.0
2009-01-19 15:00:00,60.557,60.557,60.288,60.44,2453460000.0
2009-01-19 15:30:00,60.454,60.511,60.305,60.402,1999950000.0
2009-01-19 16:00:00,60.423,60.496,60.412,60.479,2134750000.0
2009-01-19 16:30:00,60.491,60.502,60.319,60.347,2285220000.0
2009-01-19 17:00:00,60.348,60.431,60.246,60.389,1670650000.0
2009-01-19 17:30:00,60.411,60.511,60.38,60.434,2372020000.0
2009-01-19 18:00:00,60.414,60.453,60.365,60.452,2056810000.0
2009-01-19 18:30:00,60.441,60.462,60.373,60.425,1847210000.0
2009-01-19 19:00:00,60.43,60.473,60.378,60.464,1926410000.0
2009-01-19 19:30:00,60.476,60.499,60.425,60.499,1684530000.0
2009-01-19 20:00:00,60.51,60.566,60.44,60.532,1853660000.0
2009-01-19 20:30:00,60.545,60.606,60.465,60.601,1649520000.0
2009-01-19 21:00:00,60.621,60.671,60.574,60.636,1880410000.0
2009-01-19 21:30:00,60.652,60.708,60.624,60.666,1972670000.0
2009-01-19 22:00:00,60.704,60.737,60.656,60.675,2212720000.0
2009-01-19 22:30:00,60.701,60.729,60.647,60.729,1820850000.0
2009-01-19 23:00:00,60.714,60.716,60.567,60.67,1616720000.0
2009-01-19 23:30:00,60.673,60.677,60.493,60.493,1818230000.0
2009-01-20 00:00:00,60.511,60.575,60.443,60.503,1878690000.0
2009-01-20 00:30:00,60.49,60.501,60.346,60.394,2047440000.0
2009-01-20 01:00:00,60.416,60.453,60.34,60.409,2124000000.0
2009-01-20 01:30:00,60.443,60.585,60.384,60.517,1759530000.0
2009-01-20 02:00:00,60.486,60.486,60.152,60.176,1983250000.0
2009-01-20 02:30:00,60.2,60.2,60.042,60.152,2112200000.0
2009-01-20 03:00:00,60.17,60.225,60.043,60.106,1586780000.0
2009-01-20 03:30:00,60.139,60.187,60.063,60.147,2234510000.0
2009-01-20 04:00:00,60.165,60.184,60.121,60.138,1788810000.0
2009-01-20 04:30:00,60.171,60.18,60.074,60.123,2185400000.0
2009-01-20 05:00:00,60.132,60.133,60.018,60.093,2366590000.0
2009-01-20 05:30:00,60.094,60.144,60.04,60.088,1628020000.0
2009-01-20 06:00:00,60.113,60.123,59.927,59.958,1992300000.0
2009-01-20 06:30:00,59.959,60.004,59.854,59.882,2376900000.0
2009-01-20 07:00:00,59.913,59.956,59.865,59.895,2157920000.0
2009-01-20 07:30:00,59.902,59.974,59.862,59.935,2320250000.0
2009-01-20 08:00:00,59.972,60.061,59.933,60.029,1298120000.0
2009-01-20 08:30:00,60.042,60.111,59.989,60.08,362660000.0
2009-01-20 09:00:00,60.101,60.101,59.897,59.977,417500000.0
2009-01-20 09:30:00,59.994,60.052,59.808,59.856,454560000.0
2009-01-20 10:00:00,59.877,60.173,59.865,60.085,417370000.0
2009-01-20 10:30:00,60.098,60.269,60.06,60.239,470280000.0
2009-01-20 11:00:00,60.243,60.325,60.173,60.284,419340000.0
2009-01-20 11:30:00,60.287,60.307,60.141,60.147,406480000.0
2009-01-20 12:00:00,60.149,60.199,59.991,60.033,419120000.0
2009-01-20 12:30:00,60.043,60.066,59.823,59.912,412850000.0
2009-01-20 13:00:00,59.929,59.975,59.844,59.909,414680000.0
2009-01-20 13:30:00,59.902,59.902,59.716,59.814,435840000.0
2009-01-20 14:00:00,59.805,59.812,59.699,59.733,663450000.0
2009-01-20 14:30:00,59.759,59.812,59.669,59.808,2549810000.0
2009-01-20 15:00:00,59.824,59.852,59.757,59.787,2780410000.0
2009-01-20 15:30:00,59.819,59.896,59.752,59.837,2666010000.0
2009-01-20 16:00:00,59.842,59.93,59.815,59.872,2724640000.0
2009-01-20 16:30:00,59.87,59.889,59.617,59.646,2459000000.0
2009-01-20 17:00:00,59.649,59.652,59.548,59.62,2173290000.0
2009-01-20 17:30:00,59.617,59.642,59.563,59.624,1630950000.0
2009-01-20 18:00:00,59.611,59.666,59.521,59.656,2524240000.0
2009-01-20 18:30:00,59.674,59.787,59.637,59.773,2136920000.0
2009-01-20 19:00:00,59.778,59.804,59.529,59.533,2382130000.0
2009-01-20 19:30:00,59.56,59.74,59.502,59.714,2255290000.0
2009-01-20 20:00:00,59.733,59.735,59.597,59.7,2224830000.0
2009-01-20 20:30:00,59.723,59.725,59.594,59.606,2527090000.0
2009-01-20 21:00:00,59.609,59.644,59.475,59.575,2496560000.0
2009-01-20 21:30:00,59.579,59.602,59.511,59.523,2803230000.0
2009-01-20 22:00:00,59.556,59.56,59.407,59.483,2636040000.0
2009-01-20 22:30:00,59.502,59.54,59.421,59.469,2451210000.0
2009-01-20 23:00:00,59.494,59.594,59.449,59.553,1899160000.0
2009-01-20 23:30:00,59.585,59.585,59.453,59.496,1706470000.0
2009-01-21 00:00:00,59.54,59.54,59.399,59.401,2360160000.0
2009-01-21 00:30:00,59.432,59.446,59.347,59.388,2086040000.0
2009-01-21 01:00:00,59.432,59.454,59.375,59.417,1792260000.0
2009-01-21 01:30:00,59.448,59.502,59.411,59.413,1953950000.0
2009-01-21 02:00:00,59.389,59.483,59.369,59.429,1983950000.0
2009-01-21 02:30:00,59.461,59.783,59.432,59.711,2070460000.0
2009-01-21 03:00:00,59.739,59.818,59.665,59.766,1571530000.0
2009-01-21 03:30:00,59.798,59.798,59.718,59.797,2183160000.0
2009-01-21 04:00:00,59.821,59.917,59.775,59.799,1700110000.0
2009-01-21 04:30:00,59.824,59.91,59.784,59.842,2348010000.0
2009-01-21 05:00:00,59.849,59.899,59.773,59.822,2239920000.0
2009-01-21 05:30:00,59.853,59.881,59.734,59.746,1722170000.0
2009-01-21 06:00:00,59.761,59.783,59.681,59.71,1925730000.0
2009-01-21 06:30:00,59.74,59.759,59.59,59.625,2107890000.0
2009-01-21 07:00:00,59.636,59.73,59.609,59.712,2129030000.0
2009-01-21 07:30:00,59.732,59.75,59.66,59.713,2299890000.0
2009-01-21 08:00:00,59.734,59.752,59.648,59.701,1293650000.0
2009-01-21 08:30:00,59.719,59.719,59.595,59.609,407510000.0
2009-01-21 09:00:00,59.643,59.788,59.606,59.753,379410000.0
2009-01-21 09:30:00,59.757,59.783,59.686,59.714,391850000.0
2009-01-21 10:00:00,59.727,59.727,59.493,59.514,408890000.0
2009-01-21 10:30:00,59.531,59.735,59.443,59.722,464380000.0
2009-01-21 11:00:00,59.752,59.752,59.611,59.663,393020000.0
2009-01-21 11:30:00,59.686,59.78,59.631,59.676,409560000.0
2009-01-21 12:00:00,59.678,59.758,59.641,59.734,409000000.0
2009-01-21 12:30:00,59.751,59.751,59.677,59.745,411060000.0
2009-01-21 13:00:00,59.743,59.751,59.625,59.751,406130000.0
2009-01-21 13:30:00,59.767,59.795,59.68,59.744,412620000.0
2009-01-21 14:00:00,59.75,59.773,59.678,59.763,612750000.0
2009-01-21 14:30:00,59.773,59.781,59.696,59.732,2471620000.0
2009-01-21 15:00:00,59.754,59.796,59.72,59.786,2831420000.0
2009-01-21 15:30:00,59.789,59.823,59.733,59.814,2714860000.0
2009-01-21 16:00:00,59.831,59.865,59.779,59.812,2779000000.0
2009-01-21 16:30:00,59.846,59.938,59.81,59.933,2439250000.0
2009-01-21 17:00:00,59.963,59.963,59.168,59.197,2158000000.0
2009-01-21 17:30:00,59.209,59.216,58.095,58.214,1654730000.0
2009-01-21 18:00:00,58.11,58.287,57.765,58.204,2540220000.0
2009-01-21 18:30:00,58.208,58.527,58.079,58.215,2165670000.0
2009-01-21 19:00:00,58.231,58.476,58.102,58.344,2382250000.0
2009-01-21 19:30:00,58.343,58.42,58.207,58.403,2293900000.0
2009-01-21 20:00:00,58.421,58.537,58.32,58.402,2225780000.0
2009-01-21 20:30:00,58.433,58.716,58.387,58.644,2589230000.0
2009-01-21 21:00:00,58.68,58.974,58.62,58.935,2453770000.0
2009-01-21 21:30:00,58.944,59.373,58.914,59.341,2751150000.0
2009-01-21 22:00:00,59.372,59.589,59.272,59.362,2660180000.0
2009-01-21 22:30:00,59.393,59.683,59.289,59.656,2418410000.0
2009-01-21 23:00:00,59.664,59.696,59.613,59.617,1888080000.0
2009-01-21 23:30:00,59.64,59.703,59.563,59.697,1690160000.0
2009-01-22 00:00:00,59.73,59.73,59.527,59.549,2274200000.0
2009-01-22 00:30:00,59.583,59.716,59.536,59.686,1764320000.0
2009-01-22 01:00:00,59.723,59.743,59.426,59.486,1893100000.0
2009-01-22 01:30:00,59.509,59.555,59.356,59.388,1989890000.0
2009-01-22 02:00:00,59.386,59.415,59.061,59.285,1958560000.0
2009-01-22 02:30:00,59.324,59.325,59.204,59.305,2009050000.0
2009-01-22 03:00:00,59.338,59.385,59.227,59.29,1569900000.0
2009-01-22 03:30:00,59.289,59.763,59.267,59.743,2401520000.0
2009-01-22 04:00:00,59.755,59.891,59.569,59.579,1962320000.0
2009-01-22 04:30:00,59.593,59.593,59.344,59.52,2336480000.0
2009-01-22 05:00:00,59.549,59.549,59.379,59.39,2297560000.0
2009-01-22 05:30:00,59.403,59.522,59.372,59.448,1663460000.0
2009-01-22 06:00:00,59.456,59.603,59.394,59.518,1922100000.0
2009-01-22 06:30:00,59.543,59.608,59.483,59.502,2309870000.0
2009-01-22 07:00:00,59.533,59.639,59.484,59.523,2116840000.0
2009-01-22 07:30:00,59.551,59.626,59.511,59.589,2213270000.0
2009-01-22 08:00:00,59.62,59.671,59.495,59.658,1301160000.0
2009-01-22 08:30:00,59.668,59.768,59.649,59.704,377610000.0
2009-01-22 09:00:00,59.743,59.743,59.464,59.622,401010000.0
2009-01-22 09:30:00,59.609,59.76,59.504,59.758,406940000.0
2009-01-22 10:00:00,59.791,59.799,59.45,59.476,437760000.0
2009-01-22 10:30:00,59.498,59.545,59.376,59.397,456130000.0
2009-01-22 11:00:00,59.419,59.624,59.35,59.523,433050000.0
2009-01-22 11:30:00,59.535,59.612,59.517,59.565,411960000.0
2009-01-22 12:00:00,59.572,59.585,59.458,59.509,374540000.0
2009-01-22 12:30:00,59.55,59.55,59.46,59.516,402980000.0
2009-01-22 13:00:00,59.513,59.513,59.272,59.365,443630000.0
2009-01-22 13:30:00,59.404,59.414,59.273,59.279,451490000.0
2009-01-22 14:00:00,59.288,59.367,59.27,59.339,622510000.0
2009-01-22 14:30:00,59.362,59.39,59.238,59.238,2553410000.0
2009-01-22 15:00:00,59.235,59.277,58.882,58.911,2785960000.0
2009-01-22 15:30:00,58.943,58.991,58.738,58.918,2715990000.0
2009-01-22 16:00:00,58.944,58.99,58.697,58.764,2712490000.0
2009-01-22 16:30:00,58.785,59.072,58.724,59.035,2485710000.0
2009-01-22 17:00:00,59.072,59.201,59.004,59.135,2146310000.0
2009-01-22 17:30:00,59.149,59.149,59.027,59.086,1650720000.0
2009-01-22 18:00:00,59.085,59.503,58.86,59.379,2529290000.0
2009-01-22 18:30:00,59.368,59.368,59.065,59.125,2111570000.0
2009-01-22 19:00:00,59.161,59.33,59.132,59.33,2367930000.0
2009-01-22 19:30:00,59.36,59.525,59.255,59.461,2264860000.0
2009-01-22 20:00:00,59.473,59.498,59.304,59.392,2229830000.0
2009-01-22 20:30:00,59.413,59.458,59.303,59.444,2622480000.0
2009-01-22 21:00:00,59.479,59.651,59.422,59.563,2489310000.0
2009-01-22 21:30:00,59.571,59.603,59.405,59.475,2770110000.0
2009-01-22 22:00:00,59.519,59.519,59.189,59.305,2632430000.0
2009-01-22 22:30:00,59.328,59.328,59.119,59.212,2436150000.0
2009-01-22 23:00:00,59.225,59.284,59.195,59.24,1916680000.0
2009-01-22 23:30:00,59.273,59.327,59.141,59.295,1694160000.0
2009-01-23 00:00:00,59.329,59.422,59.256,59.279,2045660000.0
2009-01-23 00:30:00,59.304,59.335,59.214,59.321,1359670000.0
2009-01-23 01:00:00,59.327,59.351,59.267,59.319,1581810000.0
2009-01-23 01:30:00,59.342,59.436,59.3,59.418,1657110000.0
2009-01-23 02:00:00,59.449,59.484,59.361,59.406,1779370000.0
2009-01-23 02:30:00,59.438,59.474,59.327,59.351,2091570000.0
2009-01-23 03:00:00,59.355,59.365,59.181,59.195,1415610000.0
2009-01-23 03:30:00,59.224,59.254,59.149,59.234,2013120000.0
2009-01-23 04:00:00,59.26,59.26,59.09,59.104,1967910000.0
2009-01-23 04:30:00,59.126,59.128,59.01,59.041,2365230000.0
2009-01-23 05:00:00,59.074,59.183,59.034,59.075,2295830000.0
2009-01-23 05:30:00,59.081,59.124,59.036,59.115,1639000000.0
2009-01-23 06:00:00,59.116,59.131,58.938,58.966,2024350000.0
2009-01-23 06:30:00,58.982,58.983,58.768,58.786,2316710000.0
2009-01-23 07:00:00,58.786,58.877,58.745,58.869,2098090000.0
2009-01-23 07:30:00,58.872,58.872,58.686,58.713,2164020000.0
2009-01-23 08:00:00,58.754,58.754,58.59,58.709,1223380000.0
2009-01-23 08:30:00,58.717,58.84,58.677,58.773,395150000.0
2009-01-23 09:00:00,58.791,58.838,58.744,58.764,441840000.0
2009-01-23 09:30:00,58.789,58.803,58.534,58.551,431890000.0
2009-01-23 10:00:00,58.574,58.593,58.413,58.574,383210000.0
2009-01-23 10:30:00,58.583,58.668,58.506,58.598,478870000.0
2009-01-23 11:00:00,58.605,58.625,58.434,58.479,442390000.0
2009-01-23 11:30:00,58.471,58.524,58.267,58.314,438450000.0
2009-01-23 12:00:00,58.328,58.489,58.239,58.419,412070000.0
2009-01-23 12:30:00,58.451,58.536,58.37,58.396,430180000.0
2009-01-23 13:00:00,58.415,58.484,58.279,58.439,433250000.0
2009-01-23 13:30:00,58.443,58.548,58.391,58.529,422740000.0
2009-01-23 14:00:00,58.548,58.656,58.516,58.641,637790000.0
2009-01-23 14:30:00,58.66,58.804,58.573,58.776,2570470000.0
2009-01-23 15:00:00,58.798,58.953,58.723,58.734,2790380000.0
2009-01-23 15:30:00,58.77,58.808,58.612,58.713,2719830000.0
2009-01-23 16:00:00,58.717,58.936,58.686,58.814,2767170000.0
2009-01-23 16:30:00,58.843,59.118,58.706,59.011,2490500000.0
2009-01-23 17:00:00,58.995,59.354,58.977,59.291,2169270000.0
2009-01-23 17:30:00,59.302,59.337,59.128,59.19,1652000000.0
2009-01-23 18:00:00,59.209,59.312,59.132,59.266,2499610000.0
2009-01-23 18:30:00,59.285,59.296,58.813,58.861,2110960000.0
2009-01-23 19:00:00,58.881,59.102,58.838,58.976,2376390000.0
2009-01-23 19:30:00,58.952,58.981,58.815,58.901,2255050000.0
2009-01-23 20:00:00,58.924,59.108,58.887,59.015,2236910000.0
2009-01-23 20:30:00,59.017,59.099,58.917,59.078,2579720000.0
2009-01-23 21:00:00,59.117,59.195,59.059,59.09,2450440000.0
2009-01-23 21:30:00,59.107,59.107,58.94,58.966,2810340000.0
2009-01-23 22:00:00,58.991,59.072,58.914,59.008,2633070000.0
2009-01-23 22:30:00,59.01,59.094,58.965,59.042,2349650000.0
2009-01-23 23:00:00,59.065,59.107,59.022,59.029,1884410000.0
2009-01-23 23:30:00,59.052,59.089,58.982,58.982,1323460000.0
2009-01-26 02:00:00,58.7,58.784,58.695,58.756,2132100000.0
2009-01-26 02:30:00,58.782,59.066,58.758,59.033,2121480000.0
2009-01-26 03:00:00,59.046,59.1,58.918,59.073,2035280000.0
2009-01-26 03:30:00,59.084,59.167,59.005,59.123,2365800000.0
2009-01-26 04:00:00,59.142,59.237,59.06,59.172,1770300000.0
2009-01-26 04:30:00,59.211,59.233,59.076,59.089,2007860000.0
2009-01-26 05:00:00,59.104,59.174,59.067,59.16,2439940000.0
2009-01-26 05:30:00,59.197,59.287,59.158,59.216,2722410000.0
2009-01-26 06:00:00,59.24,59.24,59.096,59.165,2969290000.0
2009-01-26 06:30:00,59.194,59.228,59.128,59.164,2536990000.0
2009-01-26 07:00:00,59.216,59.23,59.073,59.12,2581730000.0
2009-01-26 07:30:00,59.109,59.145,58.911,58.984,2000260000.0
2009-01-26 08:00:00,59.009,59.035,58.856,58.959,2214020000.0
2009-01-26 08:30:00,58.975,59.001,58.765,58.797,2349790000.0
2009-01-26 09:00:00,58.803,58.902,58.646,58.666,2104610000.0
2009-01-26 09:30:00,58.68,58.798,58.627,58.652,2513200000.0
2009-01-26 10:00:00,58.679,58.996,58.656,58.995,1663750000.0
2009-01-26 10:30:00,59.022,59.194,58.891,59.109,2180370000.0
2009-01-26 11:00:00,59.13,59.21,59.003,59.037,2447830000.0
2009-01-26 11:30:00,59.053,59.156,58.928,58.95,2718110000.0
2009-01-26 12:00:00,58.969,59.201,58.919,59.201,2711990000.0
2009-01-26 12:30:00,59.209,59.469,59.198,59.407,2761770000.0
2009-01-26 13:00:00,59.431,59.46,59.232,59.293,2539660000.0
2009-01-26 13:30:00,59.331,59.555,59.312,59.549,579950000.0
2009-01-26 14:00:00,59.557,59.647,59.507,59.518,401310000.0
2009-01-26 14:30:00,59.527,59.621,59.466,59.468,379860000.0
2009-01-26 15:00:00,59.488,59.497,59.326,59.38,376280000.0
2009-01-26 15:30:00,59.387,59.448,59.33,59.365,379020000.0
2009-01-26 16:00:00,59.397,59.592,59.363,59.534,384920000.0
2009-01-26 16:30:00,59.538,59.54,59.423,59.469,371320000.0
2009-01-26 17:00:00,59.522,59.806,59.522,59.711,417070000.0
2009-01-26 17:30:00,59.708,59.79,59.523,59.631,345160000.0
2009-01-26 18:00:00,59.663,59.674,59.451,59.522,403000000.0
2009-01-26 18:30:00,59.543,59.543,59.303,59.473,351810000.0
2009-01-26 19:00:00,59.487,59.507,59.314,59.375,317260000.0
2009-01-26 19:30:00,59.474,59.474,59.309,59.355,1197710000.0
2009-01-26 20:00:00,59.381,59.474,59.203,59.346,2289320000.0
2009-01-26 20:30:00,59.342,59.382,59.185,59.223,2105610000.0
2009-01-26 21:00:00,59.242,59.242,59.13,59.178,2335310000.0
2009-01-26 21:30:00,59.204,59.285,59.139,59.219,1992380000.0
2009-01-26 22:00:00,59.237,59.345,59.205,59.306,1731910000.0
2009-01-26 22:30:00,59.302,59.339,59.233,59.319,2324410000.0
2009-01-26 23:00:00,59.337,59.37,59.274,59.274,2354680000.0
2009-01-26 23:30:00,59.305,59.365,59.253,59.359,1884980000.0
2009-01-27 00:00:00,59.386,59.387,59.143,59.319,2348790000.0
2009-01-27 00:30:00,59.349,59.403,59.312,59.366,1550670000.0
2009-01-27 01:00:00,59.394,59.402,59.207,59.297,2082030000.0
2009-01-27 01:30:00,59.319,59.447,59.291,59.398,1905840000.0
2009-01-27 02:00:00,59.407,59.572,59.374,59.567,1689020000.0
2009-01-27 02:30:00,59.607,59.642,59.469,59.533,2180330000.0
2009-01-27 03:00:00,59.531,59.565,59.48,59.501,1852670000.0
2009-01-27 03:30:00,59.51,59.544,59.402,59.446,2324390000.0
2009-01-27 04:00:00,59.474,59.5,59.423,59.456,1764350000.0
2009-01-27 04:30:00,59.481,59.841,59.452,59.84,428310000.0
2009-01-27 05:00:00,59.826,59.826,59.656,59.73,404310000.0
2009-01-27 05:30:00,59.762,59.83,59.645,59.714,359480000.0
2009-01-27 06:00:00,59.71,59.804,59.699,59.73,391000000.0
2009-01-27 06:30:00,59.75,59.752,59.549,59.598,423960000.0
2009-01-27 07:00:00,59.618,59.698,59.579,59.643,362760000.0
2009-01-27 07:30:00,59.652,59.787,59.641,59.702,391440000.0
2009-01-27 08:00:00,59.72,59.801,59.664,59.716,423570000.0
2009-01-27 08:30:00,59.722,59.73,59.265,59.67,379750000.0
2009-01-27 09:00:00,59.691,59.987,59.674,59.907,470590000.0
2009-01-27 09:30:00,59.923,60.094,59.881,60.037,432220000.0
2009-01-27 10:00:00,60.038,60.05,59.837,59.952,419640000.0
2009-01-27 10:30:00,59.954,59.971,59.765,59.785,471440000.0
2009-01-27 11:00:00,59.793,59.864,59.719,59.841,453400000.0
2009-01-27 11:30:00,59.856,59.882,59.603,59.658,415730000.0
2009-01-27 12:00:00,59.653,59.679,59.316,59.402,474330000.0
2009-01-27 12:30:00,59.423,59.478,59.244,59.443,419490000.0
2009-01-27 13:00:00,59.469,59.51,59.255,59.288,397970000.0
2009-01-27 13:30:00,59.3,59.444,59.271,59.386,419530000.0
2009-01-27 14:00:00,59.396,59.44,59.204,59.338,450050000.0
2009-01-27 14:30:00,59.345,59.374,59.237,59.353,404690000.0
2009-01-27 15:00:00,59.38,59.427,59.213,59.27,2187150000.0
2009-01-27 15:30:00,59.279,59.42,59.259,59.394,2522710000.0
2009-01-27 16:00:00,59.408,59.451,59.325,59.332,3040570000.0
2009-01-27 16:30:00,59.346,59.4,59.238,59.286,2722240000.0
2009-01-27 17:00:00,59.299,59.299,58.659,58.81,2644970000.0
2009-01-27 17:30:00,58.811,58.93,58.682,58.926,2083350000.0
2009-01-27 18:00:00,58.943,59.09,58.893,58.92,1805140000.0
2009-01-27 18:30:00,58.946,59.089,58.924,59.01,2395740000.0
2009-01-27 19:00:00,59.025,59.225,58.995,59.225,2241410000.0
2009-01-27 19:30:00,59.234,59.234,58.921,58.969,2159250000.0
2009-01-27 20:00:00,58.995,59.018,58.886,58.956,2556040000.0
2009-01-27 20:30:00,58.974,59.009,58.817,58.86,2642060000.0
2009-01-27 21:00:00,58.844,58.939,58.765,58.897,2607340000.0
2009-01-27 21:30:00,58.893,59.038,58.856,59.034,2912810000.0
2009-01-27 22:00:00,59.049,59.157,59.008,59.112,2722660000.0
2009-01-27 22:30:00,59.126,59.185,59.05,59.144,2581320000.0
2009-01-27 23:00:00,59.154,59.154,59.001,59.001,1787460000.0
2009-01-27 23:30:00,59.036,59.084,58.997,59.066,1650870000.0
2009-01-28 00:00:00,59.086,59.235,59.044,59.222,2340710000.0
2009-01-28 00:30:00,59.242,59.273,59.175,59.217,2122810000.0
2009-01-28 01:00:00,59.224,59.373,59.212,59.327,2134790000.0
2009-01-28 01:30:00,59.348,59.545,59.311,59.534,2005900000.0
2009-01-28 02:00:00,59.522,59.635,59.367,59.529,1799520000.0
2009-01-28 02:30:00,59.542,59.566,59.204,59.33,2390560000.0
2009-01-28 03:00:00,59.34,59.343,59.142,59.289,1976800000.0
2009-01-28 03:30:00,59.296,59.35,59.254,59.297,2308330000.0
2009-01-28 04:00:00,59.322,59.333,59.175,59.301,1804100000.0
2009-01-28 04:30:00,59.298,59.383,59.238,59.314,380950000.0
2009-01-28 05:00:00,59.321,59.349,59.269,59.305,396580000.0
2009-01-28 05:30:00,59.323,59.397,59.302,59.341,334150000.0
2009-01-28 06:00:00,59.352,59.388,59.288,59.346,417280000.0
2009-01-28 06:30:00,59.339,59.424,59.333,59.358,385700000.0
2009-01-28 07:00:00,59.371,59.383,59.239,59.329,388180000.0
2009-01-28 07:30:00,59.336,59.382,59.31,59.374,383530000.0
2009-01-28 08:00:00,59.389,59.412,59.327,59.377,426710000.0
2009-01-28 08:30:00,59.391,59.421,59.324,59.415,378620000.0
2009-01-28 09:00:00,59.426,59.489,59.202,59.318,458180000.0
2009-01-28 09:30:00,59.336,59.416,59.228,59.413,447010000.0
2009-01-28 10:00:00,59.419,59.51,59.315,59.439,436650000.0
2009-01-28 10:30:00,59.445,59.514,59.366,59.484,479530000.0
2009-01-28 11:00:00,59.498,59.594,59.393,59.418,461140000.0
2009-01-28 11:30:00,59.442,59.534,59.371,59.523,442860000.0
2009-01-28 12:00:00,59.522,59.549,59.416,59.431,462780000.0
2009-01-28 12:30:00,59.444,59.512,59.402,59.483,391400000.0
2009-01-28 13:00:00,59.496,59.563,59.464,59.522,404570000.0
2009-01-28 13:30:00,59.527,59.617,59.509,59.561,430950000.0
2009-01-28 14:00:00,59.56,59.569,59.465,59.465,424960000.0
2009-01-28 14:30:00,59.465,59.666,59.463,59.658,432170000.0
2009-01-28 15:00:00,59.647,59.65,59.566,59.596,2197600000.0
2009-01-28 15:30:00,59.617,59.649,59.541,59.616,2544830000.0
2009-01-28 16:00:00,59.612,59.623,59.485,59.537,2987690000.0
2009-01-28 16:30:00,59.548,59.603,59.506,59.564,2750900000.0
2009-01-28 17:00:00,59.58,59.775,59.534,59.775,2677710000.0
2009-01-28 17:30:00,59.802,59.952,59.751,59.826,2091780000.0
2009-01-28 18:00:00,59.839,59.847,59.7,59.783,1776810000.0
2009-01-28 18:30:00,59.793,59.918,59.712,59.899,2406720000.0
2009-01-28 19:00:00,59.915,59.918,59.771,59.859,2272560000.0
2009-01-28 19:30:00,59.884,59.888,59.808,59.813,2137980000.0
2009-01-28 20:00:00,59.832,59.953,59.77,59.929,2570500000.0
2009-01-28 20:30:00,59.935,60.073,59.918,59.989,2693750000.0
2009-01-28 21:00:00,60.011,60.497,59.952,60.259,2592980000.0
2009-01-28 21:30:00,60.261,60.296,60.046,60.241,2929420000.0
2009-01-28 22:00:00,60.278,60.304,60.014,60.036,2656330000.0
2009-01-28 22:30:00,60.023,60.125,60.012,60.118,2588670000.0
2009-01-28 23:00:00,60.145,60.225,60.1,60.141,1544410000.0
2009-01-28 23:30:00,60.167,60.167,60.072,60.113,1651750000.0
2009-01-29 00:00:00,60.073,60.128,60.057,60.121,1437240000.0
2009-01-29 00:30:00,60.117,60.284,60.099,60.25,1914150000.0
2009-01-29 01:00:00,60.281,60.302,60.194,60.268,1982990000.0
2009-01-29 01:30:00,60.281,60.287,60.163,60.277,2154190000.0
2009-01-29 02:00:00,60.249,60.332,60.208,60.279,1719880000.0
2009-01-29 02:30:00,60.304,60.304,60.093,60.118,2322630000.0
2009-01-29 03:00:00,60.153,60.164,59.96,59.96,1951280000.0
2009-01-29 03:30:00,59.97,60.14,59.963,60.076,2274430000.0
2009-01-29 04:00:00,60.069,60.099,59.795,59.798,1877210000.0
2009-01-29 04:30:00,59.828,59.891,59.793,59.873,392670000.0
2009-01-29 05:00:00,59.882,59.99,59.873,59.971,402050000.0
2009-01-29 05:30:00,59.995,59.995,59.802,59.807,336910000.0
2009-01-29 06:00:00,59.795,59.9,59.676,59.709,442210000.0
2009-01-29 06:30:00,59.716,59.741,59.546,59.561,399370000.0
2009-01-29 07:00:00,59.581,59.712,59.56,59.711,383060000.0
2009-01-29 07:30:00,59.727,59.783,59.644,59.703,383790000.0
2009-01-29 08:00:00,59.724,59.754,59.692,59.723,394120000.0
2009-01-29 08:30:00,59.729,59.772,59.63,59.747,383350000.0
2009-01-29 09:00:00,59.768,59.788,59.658,59.726,462820000.0
2009-01-29 09:30:00,59.749,59.893,59.705,59.893,429420000.0
2009-01-29 10:00:00,59.897,60.002,59.712,59.83,429280000.0
2009-01-29 10:30:00,59.854,59.868,59.744,59.766,477390000.0
2009-01-29 11:00:00,59.787,59.864,59.71,59.739,451670000.0
2009-01-29 11:30:00,59.737,59.765,59.675,59.685,446010000.0
2009-01-29 12:00:00,59.696,59.782,59.63,59.695,423880000.0
2009-01-29 12:30:00,59.716,59.716,59.554,59.561,400480000.0
2009-01-29 13:00:00,59.57,59.634,59.516,59.597,385720000.0
2009-01-29 13:30:00,59.587,59.647,59.508,59.604,441770000.0
2009-01-29 14:00:00,59.601,59.731,59.586,59.669,435160000.0
2009-01-29 14:30:00,59.648,59.859,59.648,59.836,413020000.0
2009-01-29 15:00:00,59.856,59.865,59.66,59.671,2232360000.0
2009-01-29 15:30:00,59.698,59.788,59.561,59.72,2551530000.0
2009-01-29 16:00:00,59.735,59.759,59.633,59.713,3039420000.0
2009-01-29 16:30:00,59.702,59.724,59.486,59.515,2687020000.0
2009-01-29 17:00:00,59.531,59.687,59.485,59.676,2645380000.0
2009-01-29 17:30:00,59.695,59.739,59.581,59.719,2082470000.0
2009-01-29 18:00:00,59.714,59.714,59.44,59.442,1789070000.0
2009-01-29 18:30:00,59.456,59.553,59.435,59.545,2425530000.0
2009-01-29 19:00:00,59.543,59.584,59.449,59.521,2262430000.0
2009-01-29 19:30:00,59.553,59.576,59.361,59.402,2134080000.0
2009-01-29 20:00:00,59.411,59.541,59.296,59.504,2564950000.0
2009-01-29 20:30:00,59.512,59.569,59.415,59.486,2689310000.0
2009-01-29 21:00:00,59.503,59.514,59.425,59.477,2531810000.0
2009-01-29 21:30:00,59.504,59.596,59.438,59.546,2949450000.0
2009-01-29 22:00:00,59.57,59.71,59.544,59.651,2673250000.0
2009-01-29 22:30:00,59.684,59.684,59.549,59.578,2547140000.0
2009-01-29 23:00:00,59.633,59.683,59.594,59.67,1664250000.0
2009-01-29 23:30:00,59.692,59.703,59.627,59.673,1731580000.0
2009-01-30 00:00:00,59.695,59.769,59.659,59.74,2388590000.0
2009-01-30 00:30:00,59.752,59.769,59.622,59.622,2102340000.0
2009-01-30 01:00:00,59.641,59.693,59.54,59.626,2126790000.0
2009-01-30 01:30:00,59.643,59.669,59.533,59.574,1827920000.0
2009-01-30 02:00:00,59.559,59.631,59.355,59.433,1717090000.0
2009-01-30 02:30:00,59.488,59.488,59.302,59.412,2272340000.0
2009-01-30 03:00:00,59.433,59.433,59.175,59.222,2006260000.0
2009-01-30 03:30:00,59.268,59.342,59.219,59.29,2312950000.0
2009-01-30 04:00:00,59.313,59.39,59.271,59.361,1792320000.0
2009-01-30 04:30:00,59.363,59.469,59.318,59.439,341030000.0
2009-01-30 05:00:00,59.445,59.449,59.337,59.339,382520000.0
2009-01-30 05:30:00,59.364,59.365,59.165,59.199,368880000.0
2009-01-30 06:00:00,59.205,59.233,59.101,59.199,433460000.0
2009-01-30 06:30:00,59.208,59.251,59.172,59.18,365210000.0
2009-01-30 07:00:00,59.191,59.193,59.063,59.143,388200000.0
2009-01-30 07:30:00,59.159,59.245,59.129,59.223,389520000.0
2009-01-30 08:00:00,59.222,59.284,59.179,59.269,405250000.0
2009-01-30 08:30:00,59.283,59.368,59.216,59.328,408890000.0
2009-01-30 09:00:00,59.344,59.344,59.25,59.259,471230000.0
2009-01-30 09:30:00,59.283,59.365,59.229,59.327,398050000.0
2009-01-30 10:00:00,59.321,59.344,59.096,59.138,432450000.0
2009-01-30 10:30:00,59.168,59.261,59.123,59.168,480450000.0
2009-01-30 11:00:00,59.207,59.255,59.147,59.236,457910000.0
2009-01-30 11:30:00,59.259,59.287,59.135,59.2,434130000.0
2009-01-30 12:00:00,59.202,59.366,59.147,59.334,476960000.0
2009-01-30 12:30:00,59.374,59.388,59.272,59.33,387920000.0
2009-01-30 13:00:00,59.36,59.422,59.274,59.326,412860000.0
2009-01-30 13:30:00,59.338,59.435,59.317,59.377,449240000.0
2009-01-30 14:00:00,59.41,59.51,59.379,59.465,449640000.0
2009-01-30 14:30:00,59.473,59.476,59.35,59.458,408390000.0
2009-01-30 15:00:00,59.446,59.446,59.259,59.283,2222910000.0
2009-01-30 15:30:00,59.303,59.483,59.234,59.385,2552680000.0
2009-01-30 16:00:00,59.389,59.389,59.187,59.28,3003540000.0
2009-01-30 16:30:00,59.305,59.451,59.262,59.42,2698050000.0
2009-01-30 17:00:00,59.415,59.439,59.323,59.396,2611340000.0
2009-01-30 17:30:00,59.428,59.511,59.357,59.407,2043410000.0
2009-01-30 18:00:00,59.374,59.45,59.254,59.254,1785660000.0
2009-01-30 18:30:00,59.295,59.451,59.246,59.414,2403470000.0
2009-01-30 19:00:00,59.442,59.475,59.357,59.456,2282160000.0
2009-01-30 19:30:00,59.472,59.476,59.364,59.476,2154850000.0
2009-01-30 20:00:00,59.501,59.622,59.448,59.478,2595530000.0
2009-01-30 20:30:00,59.486,59.486,59.321,59.436,2684890000.0
2009-01-30 21:00:00,59.463,59.565,59.445,59.551,2667380000.0
2009-01-30 21:30:00,59.575,59.576,59.456,59.476,2997750000.0
2009-01-30 22:00:00,59.477,59.515,59.446,59.461,2671480000.0
2009-01-30 22:30:00,59.47,59.496,59.389,59.455,2608000000.0
2009-01-30 23:00:00,59.476,59.621,59.461,59.547,1803190000.0
2009-01-30 23:30:00,59.567,59.567,59.458,59.509,1581560000.0
2009-02-02 02:00:00,59.296,59.362,59.21,59.273,2128740000.0
2009-02-02 02:30:00,59.311,59.343,59.251,59.295,2107730000.0
2009-02-02 03:00:00,59.327,59.376,59.23,59.249,2175460000.0
2009-02-02 03:30:00,59.287,59.34,59.196,59.247,2435680000.0
2009-02-02 04:00:00,59.275,59.293,59.163,59.22,1780530000.0
2009-02-02 04:30:00,59.213,59.228,59.174,59.191,1771040000.0
2009-02-02 05:00:00,59.221,59.224,59.14,59.182,2550360000.0
2009-02-02 05:30:00,59.202,59.206,59.027,59.042,2672050000.0
2009-02-02 06:00:00,59.055,59.108,59.001,59.061,2957570000.0
2009-02-02 06:30:00,59.084,59.108,59.033,59.068,2626510000.0
2009-02-02 07:00:00,59.078,59.079,58.97,59.033,2674930000.0
2009-02-02 07:30:00,59.048,59.053,58.995,59.033,2598690000.0
2009-02-02 08:00:00,59.059,59.107,59.013,59.076,2159210000.0
2009-02-02 08:30:00,59.092,59.097,58.985,59.019,2256010000.0
2009-02-02 09:00:00,59.063,59.136,59.028,59.114,2421120000.0
2009-02-02 09:30:00,59.127,59.134,58.887,58.908,1774940000.0
2009-02-02 10:00:00,58.904,58.988,58.82,58.906,2093100000.0
2009-02-02 10:30:00,58.904,58.91,58.705,58.734,2636260000.0
2009-02-02 11:00:00,58.745,58.747,58.586,58.622,2688450000.0
2009-02-02 11:30:00,58.642,58.71,58.617,58.702,2964220000.0
2009-02-02 12:00:00,58.703,58.838,58.684,58.758,2565180000.0
2009-02-02 12:30:00,58.769,58.769,58.625,58.673,2183080000.0
2009-02-02 13:00:00,58.674,58.784,58.645,58.647,394690000.0
2009-02-02 13:30:00,58.7,58.786,58.664,58.723,407530000.0
2009-02-02 14:00:00,58.721,58.822,58.698,58.79,418700000.0
2009-02-02 14:30:00,58.798,58.879,58.781,58.861,340270000.0
2009-02-02 15:00:00,58.866,58.908,58.83,58.866,388580000.0
2009-02-02 15:30:00,58.877,58.92,58.784,58.899,388310000.0
2009-02-02 16:00:00,58.927,58.944,58.83,58.885,394240000.0
2009-02-02 16:30:00,58.905,59.0,58.882,58.995,438780000.0
2009-02-02 17:00:00,58.994,59.422,58.994,59.335,459900000.0
2009-02-02 17:30:00,59.335,59.344,59.143,59.279,389020000.0
2009-02-02 18:00:00,59.272,59.301,59.195,59.251,396420000.0
2009-02-02 18:30:00,59.267,59.35,59.267,59.288,441620000.0
2009-02-02 19:00:00,59.299,59.334,59.263,59.304,366830000.0
2009-02-02 19:30:00,59.325,59.424,59.275,59.33,358710000.0
2009-02-02 20:00:00,59.327,59.353,59.109,59.184,349470000.0
2009-02-02 20:30:00,59.194,59.218,59.084,59.111,366520000.0
2009-02-02 21:00:00,59.115,59.128,59.064,59.091,327370000.0
2009-02-02 21:30:00,59.108,59.164,59.063,59.118,339270000.0
2009-02-02 22:00:00,59.14,59.203,59.099,59.158,313330000.0
2009-02-02 22:30:00,59.188,59.235,59.11,59.128,370720000.0
2009-02-02 23:00:00,59.141,59.142,59.033,59.064,288940000.0
2009-02-02 23:30:00,59.074,59.096,59.033,59.061,1781370000.0
2009-02-03 00:00:00,59.066,59.066,58.915,58.996,2350150000.0
2009-02-03 00:30:00,59.004,59.054,58.913,58.98,1934840000.0
2009-02-03 01:00:00,59.003,59.032,58.953,59.006,2334960000.0
2009-02-03 01:30:00,59.01,59.054,58.968,58.978,1709280000.0
2009-02-03 02:00:00,58.978,59.159,58.976,59.091,1741550000.0
2009-02-03 02:30:00,59.115,59.132,59.069,59.127,2210630000.0
2009-02-03 03:00:00,59.144,59.253,59.106,59.16,1959770000.0
2009-02-03 03:30:00,59.19,59.19,59.032,59.077,1794530000.0
2009-02-03 04:00:00,59.104,59.482,59.062,59.456,1846470000.0
2009-02-03 04:30:00,59.477,59.485,59.303,59.326,1800730000.0
2009-02-03 05:00:00,59.344,59.374,59.285,59.321,1767240000.0
2009-02-03 05:30:00,59.339,59.594,59.32,59.511,1947500000.0
2009-02-03 06:00:00,59.503,59.529,59.263,59.352,2448700000.0
2009-02-03 06:30:00,59.368,59.392,59.22,59.253,2105630000.0
2009-02-03 07:00:00,59.294,59.344,59.098,59.119,2330850000.0
2009-02-03 07:30:00,59.149,59.179,59.018,59.093,1343270000.0
2009-02-03 08:00:00,59.088,59.162,59.063,59.149,418960000.0
2009-02-03 08:30:00,59.146,59.159,59.058,59.095,416150000.0
2009-02-03 09:00:00,59.107,59.26,59.064,59.239,435020000.0
2009-02-03 09:30:00,59.236,59.316,59.128,59.285,424560000.0
2009-02-03 10:00:00,59.284,59.303,59.054,59.062,450250000.0
2009-02-03 10:30:00,59.091,59.229,59.029,59.156,396600000.0
2009-02-03 11:00:00,59.169,59.187,58.961,58.993,450190000.0
2009-02-03 11:30:00,58.977,59.106,58.943,59.071,418290000.0
2009-02-03 12:00:00,59.081,59.098,59.005,59.074,417360000.0
2009-02-03 12:30:00,59.084,59.084,58.959,59.026,386860000.0
2009-02-03 13:00:00,59.021,59.116,58.99,59.102,407530000.0
2009-02-03 13:30:00,59.099,59.146,59.048,59.057,430210000.0
2009-02-03 14:00:00,59.072,59.119,59.018,59.078,420760000.0
2009-02-03 14:30:00,59.112,59.185,59.072,59.12,438580000.0
2009-02-03 15:00:00,59.123,59.127,59.043,59.083,2162570000.0
2009-02-03 15:30:00,59.09,59.121,59.036,59.062,2598970000.0
2009-02-03 16:00:00,59.082,59.094,58.902,58.972,3037320000.0
2009-02-03 16:30:00,58.958,58.977,58.709,58.775,2777250000.0
2009-02-03 17:00:00,58.814,58.888,58.629,58.74,2668960000.0
2009-02-03 17:30:00,58.767,59.041,58.738,59.015,2069190000.0
2009-02-03 18:00:00,59.036,59.208,59.007,59.172,1821830000.0
2009-02-03 18:30:00,59.185,59.197,58.997,59.034,2418520000.0
2009-02-03 19:00:00,59.034,59.075,58.931,59.033,2271470000.0
2009-02-03 19:30:00,59.024,59.17,58.923,59.055,2127460000.0
2009-02-03 20:00:00,59.065,59.16,58.995,59.148,2554920000.0
2009-02-03 20:30:00,59.142,59.184,59.031,59.037,2736720000.0
2009-02-03 21:00:00,59.075,59.15,59.005,59.096,2589250000.0
2009-02-03 21:30:00,59.084,59.169,59.011,59.158,2966560000.0
2009-02-03 22:00:00,59.153,59.321,59.125,59.299,2687790000.0
2009-02-03 22:30:00,59.327,59.445,59.293,59.308,2504800000.0
2009-02-03 23:00:00,59.313,59.431,59.279,59.387,1773930000.0
2009-02-03 23:30:00,59.423,59.423,59.352,59.38,1697970000.0
2009-02-04 00:00:00,59.405,59.473,59.37,59.437,2292560000.0
2009-02-04 00:30:00,59.453,59.466,59.304,59.346,2000690000.0
2009-02-04 01:00:00,59.374,59.407,59.268,59.308,1951810000.0
2009-02-04 01:30:00,59.336,59.383,59.267,59.269,2162100000.0
2009-02-04 02:00:00,59.287,59.342,59.185,59.316,1628510000.0
2009-02-04 02:30:00,59.352,59.416,59.201,59.251,2197140000.0
2009-02-04 03:00:00,59.272,59.315,59.185,59.257,1948840000.0
2009-02-04 03:30:00,59.286,59.334,59.251,59.312,1766970000.0
2009-02-04 04:00:00,59.355,59.43,59.307,59.397,1776110000.0
2009-02-04 04:30:00,59.403,59.424,59.313,59.424,1873190000.0
2009-02-04 05:00:00,59.424,59.424,59.284,59.333,1775730000.0
2009-02-04 05:30:00,59.337,59.401,59.313,59.386,1908350000.0
2009-02-04 06:00:00,59.397,59.397,59.293,59.352,2276980000.0
2009-02-04 06:30:00,59.367,59.413,59.35,59.37,1920470000.0
2009-02-04 07:00:00,59.381,59.435,59.353,59.426,2430530000.0
2009-02-04 07:30:00,59.421,59.459,59.34,59.421,1355060000.0
2009-02-04 08:00:00,59.421,59.447,59.378,59.42,396920000.0
2009-02-04 08:30:00,59.403,59.431,59.225,59.263,432530000.0
2009-02-04 09:00:00,59.29,59.302,58.907,59.008,476290000.0
2009-02-04 09:30:00,59.029,59.029,58.825,58.85,448660000.0
2009-02-04 10:00:00,58.885,59.072,58.861,59.028,492790000.0
2009-02-04 10:30:00,59.043,59.145,58.971,59.07,427280000.0
2009-02-04 11:00:00,59.092,59.11,58.989,59.002,448300000.0
2009-02-04 11:30:00,59.003,59.059,58.96,59.049,439960000.0
2009-02-04 12:00:00,59.044,59.059,58.951,59.006,396650000.0
2009-02-04 12:30:00,59.012,59.018,58.879,58.927,452520000.0
2009-02-04 13:00:00,58.935,58.996,58.818,58.925,442050000.0
2009-02-04 13:30:00,58.961,59.039,58.898,59.039,412540000.0
2009-02-04 14:00:00,59.003,59.025,58.933,59.002,418660000.0
2009-02-04 14:30:00,58.994,59.028,58.886,58.95,460120000.0
2009-02-04 15:00:00,58.945,59.099,58.923,59.074,2153930000.0
2009-02-04 15:30:00,59.088,59.201,59.065,59.181,2535980000.0
2009-02-04 16:00:00,59.157,59.219,59.119,59.151,2967590000.0
2009-02-04 16:30:00,59.164,59.22,59.098,59.172,2743340000.0
2009-02-04 17:00:00,59.206,59.629,59.2,59.538,2653440000.0
2009-02-04 17:30:00,59.545,59.663,59.483,59.522,2054470000.0
2009-02-04 18:00:00,59.539,59.58,59.445,59.475,1788540000.0
2009-02-04 18:30:00,59.488,59.566,59.413,59.413,2379430000.0
2009-02-04 19:00:00,59.42,59.511,59.325,59.381,2194080000.0
2009-02-04 19:30:00,59.406,59.538,59.377,59.466,2157090000.0
2009-02-04 20:00:00,59.493,59.493,59.353,59.459,2578580000.0
2009-02-04 20:30:00,59.476,59.507,59.312,59.393,2715320000.0
2009-02-04 21:00:00,59.405,59.45,59.313,59.314,2578870000.0
2009-02-04 21:30:00,59.335,59.425,59.255,59.334,2958800000.0
2009-02-04 22:00:00,59.344,59.344,59.236,59.294,2723420000.0
2009-02-04 22:30:00,59.298,59.314,59.188,59.216,2513020000.0
2009-02-04 23:00:00,59.243,59.267,59.198,59.207,1917960000.0
2009-02-04 23:30:00,59.225,59.286,59.199,59.23,1630710000.0
2009-02-05 00:00:00,59.256,59.285,59.154,59.21,2223420000.0
2009-02-05 00:30:00,59.215,59.253,59.129,59.179,1882350000.0
2009-02-05 01:00:00,59.205,59.223,59.11,59.13,1962560000.0
2009-02-05 01:30:00,59.152,59.247,59.125,59.148,2202050000.0
2009-02-05 02:00:00,59.148,59.193,59.103,59.148,1651540000.0
2009-02-05 02:30:00,59.177,59.213,59.094,59.139,2085200000.0
2009-02-05 03:00:00,59.152,59.152,59.071,59.117,1874920000.0
2009-02-05 03:30:00,59.134,59.201,59.106,59.177,1677500000.0
2009-02-05 04:00:00,59.197,59.216,59.095,59.113,1795950000.0
2009-02-05 04:30:00,59.132,59.204,59.108,59.153,1603500000.0
2009-02-05 05:00:00,59.167,59.182,59.107,59.12,1819220000.0
2009-02-05 05:30:00,59.133,59.233,59.105,59.193,1939960000.0
2009-02-05 06:00:00,59.221,59.291,59.186,59.263,2402580000.0
2009-02-05 06:30:00,59.268,59.301,59.2,59.218,2020180000.0
2009-02-05 07:00:00,59.229,59.248,59.143,59.2,2395040000.0
2009-02-05 07:30:00,59.199,59.252,59.093,59.156,1304550000.0
2009-02-05 08:00:00,59.144,59.281,59.125,59.275,420830000.0
2009-02-05 08:30:00,59.281,59.281,59.18,59.188,407700000.0
2009-02-05 09:00:00,59.208,59.452,59.183,59.435,460030000.0
2009-02-05 09:30:00,59.422,59.461,59.274,59.301,437570000.0
2009-02-05 10:00:00,59.294,59.411,59.265,59.396,433720000.0
2009-02-05 10:30:00,59.414,59.445,59.334,59.429,424250000.0
2009-02-05 11:00:00,59.434,59.581,59.434,59.513,432410000.0
2009-02-05 11:30:00,59.524,59.678,59.501,59.561,430060000.0
2009-02-05 12:00:00,59.552,59.609,59.498,59.577,426130000.0
2009-02-05 12:30:00,59.594,59.638,59.541,59.608,412720000.0
2009-02-05 13:00:00,59.585,59.652,59.56,59.6,420490000.0
2009-02-05 13:30:00,59.632,59.646,59.542,59.628,441980000.0
2009-02-05 14:00:00,59.672,59.803,59.569,59.712,432780000.0
2009-02-05 14:30:00,59.727,59.741,59.498,59.56,473220000.0
2009-02-05 15:00:00,59.548,59.585,59.394,59.559,2191400000.0
2009-02-05 15:30:00,59.581,59.599,59.473,59.599,2610920000.0
2009-02-05 16:00:00,59.572,59.671,59.523,59.561,3022440000.0
2009-02-05 16:30:00,59.584,59.619,59.513,59.562,1813460000.0
2009-02-05 17:00:00,59.549,59.618,59.51,59.564,2650460000.0
2009-02-05 17:30:00,59.588,59.976,59.554,59.929,2085970000.0
2009-02-05 18:00:00,59.924,60.25,59.884,60.185,1790620000.0
2009-02-05 18:30:00,60.206,60.624,60.187,60.459,2430690000.0
2009-02-05 19:00:00,60.467,61.345,60.445,61.013,2211110000.0
2009-02-05 19:30:00,61.033,61.041,60.762,60.896,2172060000.0
2009-02-05 20:00:00,60.918,60.951,60.676,60.714,2552530000.0
2009-02-05 20:30:00,60.732,60.849,60.689,60.721,2715860000.0
2009-02-05 21:00:00,60.745,60.821,60.644,60.746,2600650000.0
2009-02-05 21:30:00,60.757,60.787,60.673,60.726,2979750000.0
2009-02-05 22:00:00,60.755,60.755,60.604,60.638,2733400000.0
2009-02-05 22:30:00,60.67,60.67,60.549,60.601,2520030000.0
2009-02-05 23:00:00,60.612,60.612,60.483,60.496,1851340000.0
2009-02-05 23:30:00,60.515,60.573,60.489,60.573,1690590000.0
2009-02-06 00:00:00,60.594,60.594,60.481,60.519,2304810000.0
2009-02-06 00:30:00,60.537,60.544,60.456,60.486,1728040000.0
2009-02-06 01:00:00,60.504,60.643,60.471,60.585,2052000000.0
2009-02-06 01:30:00,60.603,60.603,60.541,60.549,1892550000.0
2009-02-06 02:00:00,60.529,60.592,60.369,60.386,1766650000.0
2009-02-06 02:30:00,60.4,60.502,60.327,60.376,2234620000.0
2009-02-06 03:00:00,60.413,60.413,60.308,60.328,1872320000.0
2009-02-06 03:30:00,60.354,60.495,60.325,60.417,1802580000.0
2009-02-06 04:00:00,60.441,60.467,60.361,60.411,1903510000.0
2009-02-06 04:30:00,60.411,60.464,60.331,60.331,1842160000.0
2009-02-06 05:00:00,60.353,60.353,60.226,60.299,1767150000.0
2009-02-06 05:30:00,60.325,60.334,60.255,60.298,1850080000.0
2009-02-06 06:00:00,60.303,60.33,60.252,60.259,2309630000.0
2009-02-06 06:30:00,60.275,60.306,60.239,60.269,1973470000.0
2009-02-06 07:00:00,60.295,60.403,60.272,60.375,2348520000.0
2009-02-06 07:30:00,60.376,60.4,60.335,60.364,1314040000.0
2009-02-06 08:00:00,60.387,60.411,60.317,60.374,404100000.0
2009-02-06 08:30:00,60.378,60.391,60.239,60.339,441960000.0
2009-02-06 09:00:00,60.325,60.407,60.288,60.383,470910000.0
2009-02-06 09:30:00,60.404,60.419,60.316,60.416,397090000.0
2009-02-06 10:00:00,60.43,60.68,60.359,60.669,459130000.0
2009-02-06 10:30:00,60.646,60.737,60.564,60.727,412710000.0
2009-02-06 11:00:00,60.743,60.869,60.707,60.707,446500000.0
2009-02-06 11:30:00,60.73,60.95,60.697,60.855,460300000.0
2009-02-06 12:00:00,60.874,60.929,60.81,60.914,388450000.0
2009-02-06 12:30:00,60.912,60.912,60.599,60.621,404120000.0
2009-02-06 13:00:00,60.625,60.711,60.622,60.69,392080000.0
2009-02-06 13:30:00,60.709,60.709,60.546,60.594,449880000.0
2009-02-06 14:00:00,60.624,60.678,60.582,60.598,373660000.0
2009-02-06 14:30:00,60.627,60.7,60.588,60.608,428850000.0
2009-02-06 15:00:00,60.623,60.716,60.588,60.638,2194220000.0
2009-02-06 15:30:00,60.636,61.079,60.55,60.922,2545700000.0
2009-02-06 16:00:00,60.929,61.067,60.899,60.961,3025750000.0
2009-02-06 16:30:00,60.978,61.159,60.924,61.117,2741730000.0
2009-02-06 17:00:00,61.125,61.161,60.929,61.083,2647790000.0
2009-02-06 17:30:00,61.074,61.161,61.04,61.069,2072180000.0
2009-02-06 18:00:00,61.064,61.472,61.061,61.263,1843880000.0
2009-02-06 18:30:00,61.293,61.509,61.234,61.416,2408680000.0
2009-02-06 19:00:00,61.442,61.472,61.301,61.354,2262040000.0
2009-02-06 19:30:00,61.359,61.479,61.301,61.449,2178730000.0
2009-02-06 20:00:00,61.457,61.606,61.42,61.596,2591810000.0
2009-02-06 20:30:00,61.601,61.646,61.535,61.589,2691300000.0
2009-02-06 21:00:00,61.596,61.596,61.366,61.371,2568080000.0
2009-02-06 21:30:00,61.393,61.552,61.364,61.539,2941230000.0
2009-02-06 22:00:00,61.56,61.56,61.421,61.478,2704260000.0
2009-02-06 22:30:00,61.508,61.522,61.444,61.483,2517260000.0
2009-02-06 23:00:00,61.496,61.505,61.434,61.48,1684600000.0
2009-02-06 23:30:00,61.473,61.492,61.398,61.44,1654900000.0
2009-02-09 02:00:00,61.581,61.672,61.474,61.528,2207010000.0
2009-02-09 02:30:00,61.55,61.554,61.468,61.501,2096420000.0
2009-02-09 03:00:00,61.513,61.513,61.351,61.384,2140130000.0
2009-02-09 03:30:00,61.369,61.391,61.221,61.33,2368290000.0
2009-02-09 04:00:00,61.327,61.377,61.162,61.162,1757530000.0
2009-02-09 04:30:00,61.183,61.231,61.123,61.177,1984060000.0
2009-02-09 05:00:00,61.209,61.331,61.177,61.214,2417930000.0
2009-02-09 05:30:00,61.227,61.238,61.075,61.079,2751480000.0
2009-02-09 06:00:00,61.101,61.139,61.025,61.112,2983670000.0
2009-02-09 06:30:00,61.11,61.125,61.048,61.062,2584930000.0
2009-02-09 07:00:00,61.083,61.083,60.885,60.885,2722740000.0
2009-02-09 07:30:00,60.901,60.924,60.772,60.814,2551040000.0
2009-02-09 08:00:00,60.831,60.842,60.575,60.733,2169070000.0
2009-02-09 08:30:00,60.753,60.923,60.723,60.889,2273110000.0
2009-02-09 09:00:00,60.89,60.893,60.683,60.881,2416050000.0
2009-02-09 09:30:00,60.897,60.897,60.76,60.829,1807470000.0
2009-02-09 10:00:00,60.836,60.92,60.729,60.843,2067700000.0
2009-02-09 10:30:00,60.861,61.04,60.845,60.938,2726950000.0
2009-02-09 11:00:00,60.952,61.09,60.83,61.072,2745480000.0
2009-02-09 11:30:00,61.041,61.145,60.948,61.028,3033690000.0
2009-02-09 12:00:00,61.047,61.2,61.022,61.118,2585960000.0
2009-02-09 12:30:00,61.136,61.204,61.092,61.104,2180500000.0
2009-02-09 13:00:00,61.119,61.279,61.1,61.21,358390000.0
2009-02-09 13:30:00,61.23,61.237,61.127,61.231,379260000.0
2009-02-09 14:00:00,61.234,61.347,61.196,61.294,396550000.0
2009-02-09 14:30:00,61.289,61.349,61.23,61.244,396540000.0
2009-02-09 15:00:00,61.261,61.412,61.242,61.373,407130000.0
2009-02-09 15:30:00,61.366,61.398,61.328,61.349,386090000.0
2009-02-09 16:00:00,61.347,61.503,61.286,61.421,422350000.0
2009-02-09 16:30:00,61.427,61.475,61.342,61.382,437740000.0
2009-02-09 17:00:00,61.391,61.391,61.123,61.234,373130000.0
2009-02-09 17:30:00,61.225,61.381,61.149,61.342,432030000.0
2009-02-09 18:00:00,61.366,61.376,61.157,61.271,397590000.0
2009-02-09 18:30:00,61.271,61.271,61.149,61.25,401210000.0
2009-02-09 19:00:00,61.25,61.387,61.227,61.368,381520000.0
2009-02-09 19:30:00,61.371,61.401,61.296,61.346,385110000.0
2009-02-09 20:00:00,61.341,61.412,61.313,61.317,1267610000.0
2009-02-09 20:30:00,61.323,61.323,61.15,61.301,2271720000.0
2009-02-09 21:00:00,61.287,61.333,61.135,61.178,2034590000.0
2009-02-09 21:30:00,61.198,61.198,61.072,61.134,2411040000.0
2009-02-09 22:00:00,61.161,61.207,61.085,61.151,1928190000.0
2009-02-09 22:30:00,61.18,61.204,61.138,61.152,1825240000.0
2009-02-09 23:00:00,61.166,61.217,61.139,61.167,1779590000.0
2009-02-09 23:30:00,61.192,61.207,61.109,61.161,1737010000.0
2009-02-10 00:00:00,61.188,61.207,61.12,61.137,1690340000.0
2009-02-10 00:30:00,61.162,61.194,61.11,61.153,1912130000.0
2009-02-10 01:00:00,61.194,61.202,61.122,61.148,2233130000.0
2009-02-10 01:30:00,61.174,61.178,60.965,60.968,1701820000.0
2009-02-10 02:00:00,61.005,61.084,60.834,60.856,1818510000.0
2009-02-10 02:30:00,60.881,60.881,60.727,60.775,1845780000.0
2009-02-10 03:00:00,60.783,60.846,60.574,60.757,1618860000.0
2009-02-10 03:30:00,60.778,60.961,60.73,60.928,1658510000.0
2009-02-10 04:00:00,60.942,61.085,60.873,61.065,1876820000.0
2009-02-10 04:30:00,61.064,61.064,60.972,61.017,1684740000.0
2009-02-10 05:00:00,61.043,61.044,60.928,60.958,2235860000.0
2009-02-10 05:30:00,60.959,60.968,60.763,60.843,787650000.0
2009-02-10 06:00:00,60.862,60.907,60.729,60.8,1391040000.0
2009-02-10 06:30:00,60.819,60.871,60.799,60.817,1477500000.0
2009-02-10 07:00:00,60.844,60.844,60.735,60.793,1992380000.0
2009-02-10 07:30:00,60.813,61.004,60.77,61.004,1663980000.0
2009-02-10 08:00:00,60.999,60.999,60.835,60.872,2040540000.0
2009-02-10 08:30:00,60.882,60.999,60.858,60.954,1665950000.0
2009-02-10 09:00:00,60.981,60.987,60.895,60.928,2304520000.0
2009-02-10 09:30:00,60.943,60.943,60.839,60.917,2195270000.0
2009-02-10 10:00:00,60.926,61.069,60.907,61.046,2002190000.0
2009-02-10 10:30:00,61.063,61.063,60.838,60.85,2388160000.0
2009-02-10 11:00:00,60.868,60.887,60.508,60.631,1625040000.0
2009-02-10 11:30:00,60.634,60.781,60.602,60.704,2271170000.0
2009-02-10 12:00:00,60.725,60.768,60.659,60.766,2101050000.0
2009-02-10 12:30:00,60.762,60.991,60.755,60.91,2054360000.0
2009-02-10 13:00:00,60.91,60.916,60.811,60.886,2424310000.0
2009-02-10 13:30:00,60.903,60.905,60.746,60.779,2037410000.0
2009-02-10 14:00:00,60.815,60.873,60.652,60.846,2098730000.0
2009-02-10 14:30:00,60.853,60.986,60.817,60.978,2411200000.0
2009-02-10 15:00:00,60.992,60.994,60.887,60.897,2092770000.0
2009-02-10 15:30:00,60.921,60.933,60.713,60.752,2308740000.0
2009-02-10 16:00:00,60.759,60.835,60.677,60.795,1724550000.0
2009-02-10 16:30:00,60.814,60.894,60.775,60.841,2025650000.0
2009-02-10 17:00:00,60.843,60.954,60.742,60.818,2336590000.0
2009-02-10 17:30:00,60.802,60.922,60.742,60.86,2071370000.0
2009-02-10 18:00:00,60.871,61.082,60.365,60.561,2261390000.0
2009-02-10 18:30:00,60.544,60.563,60.026,60.218,2268700000.0
2009-02-10 19:00:00,60.23,60.348,60.178,60.245,2137410000.0
2009-02-10 19:30:00,60.264,60.399,60.182,60.207,1794100000.0
2009-02-10 20:00:00,60.228,60.259,59.935,59.95,2073760000.0
2009-02-10 20:30:00,59.931,60.023,59.887,59.993,2472370000.0
2009-02-10 21:00:00,59.996,59.996,59.759,59.777,2286610000.0
2009-02-10 21:30:00,59.82,59.871,59.734,59.736,2685120000.0
2009-02-10 22:00:00,59.76,59.873,59.706,59.748,2474300000.0
2009-02-10 22:30:00,59.768,59.853,59.736,59.846,2441660000.0
2009-02-10 23:00:00,59.867,59.905,59.83,59.87,1718890000.0
2009-02-10 23:30:00,59.895,60.052,59.876,59.992,1715090000.0
2009-02-11 00:00:00,60.002,60.013,59.869,59.885,2230120000.0
2009-02-11 00:30:00,59.911,59.921,59.822,59.853,1734240000.0
2009-02-11 01:00:00,59.872,59.975,59.86,59.975,2009220000.0
2009-02-11 01:30:00,59.987,60.002,59.904,59.986,2111990000.0
2009-02-11 02:00:00,59.997,60.046,59.958,59.975,1723170000.0
2009-02-11 02:30:00,59.961,60.008,59.855,59.941,1571110000.0
2009-02-11 03:00:00,59.948,59.961,59.796,59.839,1457900000.0
2009-02-11 03:30:00,59.861,59.894,59.819,59.876,1533040000.0
2009-02-11 04:00:00,59.903,59.903,59.761,59.792,1882370000.0
2009-02-11 04:30:00,59.803,59.871,59.754,59.775,1636250000.0
2009-02-11 05:00:00,59.803,59.915,59.767,59.842,2225670000.0
2009-02-11 05:30:00,59.87,59.891,59.816,59.84,764410000.0
2009-02-11 06:00:00,59.867,59.877,59.795,59.847,1447810000.0
2009-02-11 06:30:00,59.845,59.908,59.818,59.844,1429890000.0
2009-02-11 07:00:00,59.842,59.898,59.8,59.853,1876920000.0
2009-02-11 07:30:00,59.865,59.883,59.574,59.613,1649250000.0
2009-02-11 08:00:00,59.626,59.717,59.547,59.591,2001040000.0
2009-02-11 08:30:00,59.596,59.73,59.569,59.714,1660980000.0
2009-02-11 09:00:00,59.732,59.744,59.607,59.738,2221270000.0
2009-02-11 09:30:00,59.75,59.8,59.703,59.747,2159360000.0
2009-02-11 10:00:00,59.765,59.79,59.626,59.768,1898630000.0
2009-02-11 10:30:00,59.774,59.794,59.726,59.751,2327170000.0
2009-02-11 11:00:00,59.755,59.803,59.635,59.695,1607040000.0
2009-02-11 11:30:00,59.7,59.733,59.559,59.663,2232490000.0
2009-02-11 12:00:00,59.665,59.82,59.625,59.744,2120250000.0
2009-02-11 12:30:00,59.762,59.762,59.565,59.586,2033830000.0
2009-02-11 13:00:00,59.611,59.71,59.585,59.679,2377990000.0
2009-02-11 13:30:00,59.699,59.738,59.641,59.65,2031000000.0
2009-02-11 14:00:00,59.655,59.693,59.614,59.66,2057400000.0
2009-02-11 14:30:00,59.683,59.717,59.634,59.645,2463300000.0
2009-02-11 15:00:00,59.635,59.777,59.594,59.742,2131610000.0
2009-02-11 15:30:00,59.762,59.88,59.669,59.839,2362750000.0
2009-02-11 16:00:00,59.857,59.946,59.814,59.88,1757790000.0
2009-02-11 16:30:00,59.893,59.992,59.859,59.926,2065900000.0
2009-02-11 17:00:00,59.939,59.987,59.817,59.823,2369790000.0
2009-02-11 17:30:00,59.833,60.01,59.751,59.912,2098970000.0
2009-02-11 18:00:00,59.911,60.026,59.877,59.995,2262130000.0
2009-02-11 18:30:00,60.012,60.249,59.974,60.174,2365180000.0
2009-02-11 19:00:00,60.195,60.221,60.03,60.095,2156510000.0
2009-02-11 19:30:00,60.088,60.183,60.026,60.084,1801720000.0
2009-02-11 20:00:00,60.098,60.205,60.062,60.109,2098300000.0
2009-02-11 20:30:00,60.114,60.115,59.935,60.002,2515290000.0
2009-02-11 21:00:00,60.012,60.012,59.861,59.923,2285980000.0
2009-02-11 21:30:00,59.939,60.152,59.899,60.108,2710640000.0
2009-02-11 22:00:00,60.132,60.141,59.992,60.008,2523880000.0
2009-02-11 22:30:00,60.025,60.042,59.954,60.038,2271660000.0
2009-02-11 23:00:00,60.053,60.103,60.008,60.058,1653790000.0
2009-02-11 23:30:00,60.096,60.097,60.012,60.012,1600930000.0
2009-02-12 00:00:00,60.039,60.046,59.961,59.961,1915970000.0
2009-02-12 00:30:00,59.974,59.986,59.897,59.978,1618740000.0
2009-02-12 01:00:00,60.002,60.002,59.853,59.86,1819720000.0
2009-02-12 01:30:00,59.882,59.963,59.851,59.889,2099850000.0
2009-02-12 02:00:00,59.825,59.881,59.751,59.786,1804340000.0
2009-02-12 02:30:00,59.818,59.945,59.801,59.888,1759160000.0
2009-02-12 03:00:00,59.914,59.914,59.752,59.778,1586320000.0
2009-02-12 03:30:00,59.803,59.816,59.675,59.776,1587000000.0
2009-02-12 04:00:00,59.812,59.812,59.702,59.708,1860890000.0
2009-02-12 04:30:00,59.713,59.726,59.664,59.674,1670680000.0
2009-02-12 05:00:00,59.685,59.688,59.585,59.626,2222030000.0
2009-02-12 05:30:00,59.628,59.653,59.574,59.624,772860000.0
2009-02-12 06:00:00,59.635,59.725,59.623,59.685,1498160000.0
2009-02-12 06:30:00,59.697,59.705,59.627,59.641,1426180000.0
2009-02-12 07:00:00,59.655,59.655,59.57,59.608,1896800000.0
2009-02-12 07:30:00,59.613,59.651,59.568,59.631,1512890000.0
2009-02-12 08:00:00,59.652,59.694,59.591,59.648,1848120000.0
2009-02-12 08:30:00,59.673,59.697,59.634,59.647,1566400000.0
2009-02-12 09:00:00,59.674,59.729,59.641,59.7,2350270000.0
2009-02-12 09:30:00,59.704,59.766,59.644,59.73,2193730000.0
2009-02-12 10:00:00,59.756,59.756,59.614,59.648,2025590000.0
2009-02-12 10:30:00,59.658,59.679,59.353,59.496,2416520000.0
2009-02-12 11:00:00,59.501,59.512,59.359,59.419,1613730000.0
2009-02-12 11:30:00,59.427,59.523,59.415,59.437,2301030000.0
2009-02-12 12:00:00,59.47,59.496,59.375,59.435,2126420000.0
2009-02-12 12:30:00,59.442,59.534,59.433,59.505,2075410000.0
2009-02-12 13:00:00,59.523,59.574,59.467,59.565,2452130000.0
2009-02-12 13:30:00,59.573,59.585,59.516,59.561,2038720000.0
2009-02-12 14:00:00,59.582,59.614,59.542,59.59,2140260000.0
2009-02-12 14:30:00,59.625,59.627,59.503,59.503,2441750000.0
2009-02-12 15:00:00,59.535,59.579,59.476,59.548,2098780000.0
2009-02-12 15:30:00,59.586,59.734,59.557,59.696,2332590000.0
2009-02-12 16:00:00,59.688,59.711,59.581,59.666,1769470000.0
2009-02-12 16:30:00,59.684,59.795,59.566,59.624,2033790000.0
2009-02-12 17:00:00,59.649,59.777,59.559,59.758,2324720000.0
2009-02-12 17:30:00,59.754,59.926,59.739,59.881,2124610000.0
2009-02-12 18:00:00,59.867,59.92,59.673,59.725,2297490000.0
2009-02-12 18:30:00,59.729,59.908,59.714,59.836,2342420000.0
2009-02-12 19:00:00,59.846,59.972,59.828,59.96,2159590000.0
2009-02-12 19:30:00,59.983,59.983,59.813,59.898,1822630000.0
2009-02-12 20:00:00,59.902,59.922,59.732,59.805,2099600000.0
2009-02-12 20:30:00,59.834,59.834,59.695,59.789,2479170000.0
2009-02-12 21:00:00,59.788,59.861,59.722,59.781,2290870000.0
2009-02-12 21:30:00,59.781,59.8,59.689,59.722,2660280000.0
2009-02-12 22:00:00,59.736,59.869,59.689,59.856,2499700000.0
2009-02-12 22:30:00,59.871,60.081,59.826,60.059,2461290000.0
2009-02-12 23:00:00,60.076,60.201,60.033,60.195,1847500000.0
2009-02-12 23:30:00,60.209,60.329,60.2,60.231,1646000000.0
2009-02-13 00:00:00,60.247,60.247,60.094,60.139,2178590000.0
2009-02-13 00:30:00,60.148,60.164,60.081,60.127,1786750000.0
2009-02-13 01:00:00,60.144,60.174,60.035,60.039,1809450000.0
2009-02-13 01:30:00,60.052,60.106,59.95,60.039,2049210000.0
2009-02-13 02:00:00,60.052,60.084,59.961,59.988,1771070000.0
2009-02-13 02:30:00,60.021,60.115,59.982,60.066,1806360000.0
2009-02-13 03:00:00,60.093,60.175,60.054,60.077,1580450000.0
2009-02-13 03:30:00,60.095,60.176,60.061,60.145,1549520000.0
2009-02-13 04:00:00,60.182,60.31,60.152,60.245,1840770000.0
2009-02-13 04:30:00,60.265,60.412,60.22,60.364,1621820000.0
2009-02-13 05:00:00,60.381,60.452,60.338,60.408,2193700000.0
2009-02-13 05:30:00,60.424,60.452,60.364,60.37,802610000.0
2009-02-13 06:00:00,60.37,60.37,60.185,60.201,1478490000.0
2009-02-13 06:30:00,60.213,60.225,60.113,60.224,1428290000.0
2009-02-13 07:00:00,60.245,60.302,60.197,60.208,1890250000.0
2009-02-13 07:30:00,60.243,60.276,60.135,60.276,1608660000.0
2009-02-13 08:00:00,60.289,60.351,60.214,60.294,1953000000.0
2009-02-13 08:30:00,60.296,60.296,60.182,60.203,1592860000.0
2009-02-13 09:00:00,60.227,60.297,60.186,60.214,2321340000.0
2009-02-13 09:30:00,60.222,60.542,60.217,60.477,2149670000.0
2009-02-13 10:00:00,60.501,60.639,60.375,60.592,1998570000.0
2009-02-13 10:30:00,60.605,60.757,60.554,60.661,2379980000.0
2009-02-13 11:00:00,60.683,60.743,60.578,60.741,1616680000.0
2009-02-13 11:30:00,60.755,60.943,60.727,60.902,2250570000.0
2009-02-13 12:00:00,60.924,60.924,60.805,60.821,2152500000.0
2009-02-13 12:30:00,60.835,60.845,60.684,60.745,2038700000.0
2009-02-13 13:00:00,60.762,60.77,60.655,60.738,2460020000.0
2009-02-13 13:30:00,60.673,60.754,60.621,60.687,1827890000.0
2009-02-13 14:00:00,60.71,60.735,60.639,60.697,1975970000.0
2009-02-13 14:30:00,60.716,60.804,60.695,60.784,2428120000.0
2009-02-13 15:00:00,60.792,60.792,60.668,60.723,2106300000.0
2009-02-13 15:30:00,60.745,60.784,60.535,60.556,2340610000.0
2009-02-13 16:00:00,60.562,60.758,60.532,60.727,1758260000.0
2009-02-13 16:30:00,60.755,60.781,60.646,60.781,2051840000.0
2009-02-13 17:00:00,60.791,60.951,60.701,60.938,2367210000.0
2009-02-13 17:30:00,60.955,61.003,60.834,60.98,2123170000.0
2009-02-13 18:00:00,60.977,60.993,60.769,60.823,2278890000.0
2009-02-13 18:30:00,60.831,60.952,60.805,60.854,2331360000.0
2009-02-13 19:00:00,60.843,60.889,60.774,60.813,2147340000.0
2009-02-13 19:30:00,60.822,60.91,60.723,60.788,1795820000.0
2009-02-13 20:00:00,60.792,60.901,60.754,60.895,2075800000.0
2009-02-13 20:30:00,60.912,61.025,60.883,60.961,2457760000.0
2009-02-13 21:00:00,60.977,61.031,60.884,60.95,2297560000.0
2009-02-13 21:30:00,60.928,61.023,60.923,61.004,2699000000.0
2009-02-13 22:00:00,61.02,61.041,60.911,60.956,2474490000.0
2009-02-13 22:30:00,60.985,60.993,60.936,60.968,2549770000.0
2009-02-13 23:00:00,60.983,60.989,60.923,60.948,1843210000.0
2009-02-13 23:30:00,60.974,61.055,60.825,60.862,1683190000.0
2009-02-16 02:00:00,60.445,60.592,60.369,60.446,2238510000.0
2009-02-16 02:30:00,60.467,60.586,60.432,60.483,2080720000.0
2009-02-16 03:00:00,60.514,60.607,60.442,60.55,1889290000.0
2009-02-16 03:30:00,60.575,60.599,60.491,60.527,2218630000.0
2009-02-16 04:00:00,60.545,60.553,60.424,60.477,1803840000.0
2009-02-16 04:30:00,60.5,60.528,60.435,60.446,1856400000.0
2009-02-16 05:00:00,60.486,60.511,60.423,60.452,2559820000.0
2009-02-16 05:30:00,60.477,60.514,60.414,60.497,2570650000.0
2009-02-16 06:00:00,60.509,60.551,60.444,60.48,2976470000.0
2009-02-16 06:30:00,60.49,60.505,60.456,60.502,2445330000.0
2009-02-16 07:00:00,60.509,60.574,60.473,60.571,2505180000.0
2009-02-16 07:30:00,60.566,60.583,60.521,60.548,2077180000.0
2009-02-16 08:00:00,60.575,60.577,60.501,60.562,1688380000.0
2009-02-16 08:30:00,60.558,60.579,60.349,60.425,2017770000.0
2009-02-16 09:00:00,60.427,60.535,60.395,60.461,2254010000.0
2009-02-16 09:30:00,60.476,60.511,60.37,60.4,2300180000.0
2009-02-16 10:00:00,60.411,60.523,60.387,60.476,2156510000.0
2009-02-16 10:30:00,60.486,60.63,60.457,60.552,2322590000.0
2009-02-16 11:00:00,60.558,60.79,60.519,60.635,2048810000.0
2009-02-16 11:30:00,60.649,60.669,60.504,60.543,1761820000.0
2009-02-16 12:00:00,60.557,60.565,60.469,60.492,2339360000.0
2009-02-16 12:30:00,60.509,60.536,60.453,60.473,2046000000.0
2009-02-16 13:00:00,60.509,60.519,60.34,60.34,2285570000.0
2009-02-16 13:30:00,60.359,60.464,60.337,60.454,1891100000.0
2009-02-16 14:00:00,60.47,60.509,60.388,60.456,1841040000.0
2009-02-16 14:30:00,60.465,60.488,60.387,60.405,2449680000.0
2009-02-16 15:00:00,60.417,60.521,60.399,60.445,2083500000.0
2009-02-16 15:30:00,60.467,60.509,60.422,60.467,2124150000.0
2009-02-16 16:00:00,60.482,60.502,60.428,60.452,2257980000.0
2009-02-16 16:30:00,60.463,60.489,60.383,60.422,1609890000.0
2009-02-16 17:00:00,60.466,60.502,60.419,60.475,2376200000.0
2009-02-16 17:30:00,60.479,60.567,60.436,60.525,2038970000.0
2009-02-16 18:00:00,60.555,60.561,60.454,60.51,2169820000.0
2009-02-16 18:30:00,60.524,60.55,60.443,60.466,2311070000.0
2009-02-16 19:00:00,60.561,60.568,60.431,60.444,1605380000.0
2009-02-16 19:30:00,60.479,60.504,60.418,60.461,1836220000.0
2009-02-16 20:00:00,60.488,60.528,60.434,60.457,1532460000.0
2009-02-16 20:30:00,60.501,60.556,60.39,60.419,1824820000.0
2009-02-16 21:00:00,60.432,60.488,60.405,60.428,1327300000.0
2009-02-16 21:30:00,60.462,60.497,60.398,60.431,1415890000.0
2009-02-16 22:00:00,60.466,60.468,60.425,60.45,595550000.0
2009-02-16 22:30:00,60.474,60.599,60.432,60.517,2219000000.0
2009-02-16 23:00:00,60.549,60.55,60.405,60.53,1587340000.0
2009-02-16 23:30:00,60.491,60.581,60.462,60.517,1823680000.0
2009-02-17 00:00:00,60.548,60.548,60.449,60.481,1542780000.0
2009-02-17 00:30:00,60.46,60.498,60.407,60.476,1513340000.0
2009-02-17 01:00:00,60.502,60.596,60.41,60.447,1806460000.0
2009-02-17 01:30:00,60.463,60.532,60.436,60.51,1741960000.0
2009-02-17 02:00:00,60.519,60.533,60.359,60.368,1832330000.0
2009-02-17 02:30:00,60.386,60.436,60.362,60.412,1684690000.0
2009-02-17 03:00:00,60.433,60.433,60.299,60.341,1961170000.0
2009-02-17 03:30:00,60.354,60.544,60.333,60.538,2196930000.0
2009-02-17 04:00:00,60.549,60.662,60.476,60.608,2058880000.0
2009-02-17 04:30:00,60.617,60.7,60.575,60.69,2264600000.0
2009-02-17 05:00:00,60.701,60.701,60.599,60.62,1931910000.0
2009-02-17 05:30:00,60.643,60.83,60.611,60.758,2378220000.0
2009-02-17 06:00:00,60.762,60.762,60.649,60.7,2291270000.0
2009-02-17 06:30:00,60.718,60.723,60.642,60.65,2346790000.0
2009-02-17 07:00:00,60.653,60.656,60.589,60.589,2160050000.0
2009-02-17 07:30:00,60.613,60.634,60.561,60.584,2276660000.0
2009-02-17 08:00:00,60.577,60.607,60.474,60.474,1169130000.0
2009-02-17 08:30:00,60.494,60.503,60.375,60.469,407650000.0
2009-02-17 09:00:00,60.467,60.467,60.284,60.376,419940000.0
2009-02-17 09:30:00,60.37,60.455,60.316,60.341,405830000.0
2009-02-17 10:00:00,60.35,60.352,60.194,60.295,411350000.0
2009-02-17 10:30:00,60.298,60.318,60.207,60.247,435570000.0
2009-02-17 11:00:00,60.262,60.262,59.876,59.959,413690000.0
2009-02-17 11:30:00,59.964,60.085,59.954,60.071,420910000.0
2009-02-17 12:00:00,60.087,60.184,60.031,60.101,417410000.0
2009-02-17 12:30:00,60.094,60.136,59.98,59.98,363430000.0
2009-02-17 13:00:00,59.977,60.107,59.965,60.086,391650000.0
2009-02-17 13:30:00,60.12,60.12,60.027,60.113,401820000.0
2009-02-17 14:00:00,60.162,60.164,60.08,60.106,803340000.0
2009-02-17 14:30:00,60.124,60.24,60.104,60.23,2486450000.0
2009-02-17 15:00:00,60.248,60.425,60.212,60.303,2694830000.0
2009-02-17 15:30:00,60.3,60.354,60.109,60.16,2647400000.0
2009-02-17 16:00:00,60.177,60.181,60.055,60.1,2613380000.0
2009-02-17 16:30:00,60.123,60.215,60.104,60.166,2351350000.0
2009-02-17 17:00:00,60.174,60.235,60.126,60.156,2062180000.0
2009-02-17 17:30:00,60.173,60.432,60.136,60.376,1647230000.0
2009-02-17 18:00:00,60.385,60.476,60.359,60.359,2466230000.0
2009-02-17 18:30:00,60.384,60.427,60.245,60.245,2014580000.0
2009-02-17 19:00:00,60.265,60.401,60.25,60.387,2379450000.0
2009-02-17 19:30:00,60.373,60.45,60.341,60.386,2005620000.0
2009-02-17 20:00:00,60.402,60.402,60.261,60.299,2436850000.0
2009-02-17 20:30:00,60.311,60.434,60.293,60.387,2658160000.0
2009-02-17 21:00:00,60.401,60.542,60.373,60.438,2416560000.0
2009-02-17 21:30:00,60.46,60.502,60.354,60.395,2832520000.0
2009-02-17 22:00:00,60.401,60.405,60.283,60.326,2597990000.0
2009-02-17 22:30:00,60.344,60.53,60.31,60.31,2512700000.0
2009-02-17 23:00:00,60.305,60.39,60.293,60.327,1884080000.0
2009-02-17 23:30:00,60.345,60.404,60.327,60.348,1419930000.0
2009-02-18 00:00:00,60.374,60.374,60.27,60.279,2000690000.0
2009-02-18 00:30:00,60.303,60.317,60.214,60.31,1889600000.0
2009-02-18 01:00:00,60.314,60.364,60.269,60.333,2073790000.0
2009-02-18 01:30:00,60.367,60.367,60.231,60.25,2307340000.0
2009-02-18 02:00:00,60.256,60.3,60.236,60.24,1875330000.0
2009-02-18 02:30:00,60.267,60.314,60.19,60.271,1647600000.0
2009-02-18 03:00:00,60.285,60.326,60.24,60.3,1824950000.0
2009-02-18 03:30:00,60.314,60.337,60.271,60.319,1962860000.0
2009-02-18 04:00:00,60.327,60.394,60.266,60.267,1888820000.0
2009-02-18 04:30:00,60.273,60.316,60.243,60.286,1984700000.0
2009-02-18 05:00:00,60.303,60.309,60.261,60.274,1825780000.0
2009-02-18 05:30:00,60.278,60.332,60.271,60.317,2126490000.0
2009-02-18 06:00:00,60.323,60.361,60.272,60.313,2154520000.0
2009-02-18 06:30:00,60.333,60.363,60.311,60.35,2320020000.0
2009-02-18 07:00:00,60.373,60.451,60.343,60.451,2165890000.0
2009-02-18 07:30:00,60.464,60.464,60.363,60.416,2275520000.0
2009-02-18 08:00:00,60.435,60.439,60.368,60.405,1166190000.0
2009-02-18 08:30:00,60.433,60.492,60.354,60.37,381710000.0
2009-02-18 09:00:00,60.391,60.528,60.372,60.509,406620000.0
2009-02-18 09:30:00,60.511,60.612,60.492,60.578,389100000.0
2009-02-18 10:00:00,60.578,60.578,60.439,60.447,423350000.0
2009-02-18 10:30:00,60.458,60.458,60.362,60.405,381750000.0
2009-02-18 11:00:00,60.434,60.441,60.349,60.429,433990000.0
2009-02-18 11:30:00,60.439,60.472,60.31,60.438,413970000.0
2009-02-18 12:00:00,60.442,60.506,60.406,60.416,399180000.0
2009-02-18 12:30:00,60.437,60.471,60.376,60.453,401200000.0
2009-02-18 13:00:00,60.464,60.545,60.431,60.463,402870000.0
2009-02-18 13:30:00,60.456,60.571,60.455,60.528,430350000.0
2009-02-18 14:00:00,60.564,60.638,60.539,60.604,811730000.0
2009-02-18 14:30:00,60.613,60.637,60.525,60.541,2499480000.0
2009-02-18 15:00:00,60.553,60.618,60.51,60.533,2714780000.0
2009-02-18 15:30:00,60.546,60.793,60.523,60.765,2560600000.0
2009-02-18 16:00:00,60.773,61.081,60.756,61.042,2676470000.0
2009-02-18 16:30:00,61.068,61.068,60.85,60.942,2414600000.0
2009-02-18 17:00:00,60.952,61.037,60.825,61.013,2077740000.0
2009-02-18 17:30:00,61.045,61.149,61.007,61.102,1664270000.0
2009-02-18 18:00:00,61.081,61.2,60.971,61.188,2500180000.0
2009-02-18 18:30:00,61.194,61.288,61.105,61.182,2095310000.0
2009-02-18 19:00:00,61.194,61.295,61.153,61.154,2391700000.0
2009-02-18 19:30:00,61.179,61.232,61.058,61.117,2064730000.0
2009-02-18 20:00:00,61.142,61.15,60.953,60.963,2459110000.0
2009-02-18 20:30:00,60.994,61.104,60.809,61.093,2687590000.0
2009-02-18 21:00:00,61.125,61.166,61.021,61.137,2496390000.0
2009-02-18 21:30:00,61.163,61.163,61.057,61.118,2928980000.0
2009-02-18 22:00:00,61.126,61.203,61.089,61.187,2671160000.0
2009-02-18 22:30:00,61.204,61.204,61.112,61.17,2551340000.0
2009-02-18 23:00:00,61.193,61.232,61.139,61.14,1980200000.0
2009-02-18 23:30:00,61.156,61.179,61.091,61.158,1448820000.0
2009-02-19 00:00:00,61.176,61.211,61.075,61.077,2273070000.0
2009-02-19 00:30:00,61.106,61.108,61.001,61.051,1975940000.0
2009-02-19 01:00:00,61.067,61.14,61.06,61.132,1672060000.0
2009-02-19 01:30:00,61.154,61.178,61.08,61.098,2199320000.0
2009-02-19 02:00:00,61.091,61.223,61.069,61.189,1776460000.0
2009-02-19 02:30:00,61.204,61.308,61.168,61.23,1745000000.0
2009-02-19 03:00:00,61.236,61.236,61.07,61.078,1744100000.0
2009-02-19 03:30:00,61.098,61.136,61.046,61.109,1859890000.0
2009-02-19 04:00:00,61.131,61.214,61.081,61.087,1872470000.0
2009-02-19 04:30:00,61.112,61.195,61.093,61.16,1882130000.0
2009-02-19 05:00:00,61.173,61.206,61.143,61.204,1867120000.0
2009-02-19 05:30:00,61.197,61.234,61.159,61.219,2185130000.0
2009-02-19 06:00:00,61.226,61.232,61.133,61.143,2275530000.0
2009-02-19 06:30:00,61.164,61.165,61.056,61.088,2309440000.0
2009-02-19 07:00:00,61.098,61.098,60.974,61.038,2105700000.0
2009-02-19 07:30:00,61.04,61.113,60.977,61.075,2274320000.0
2009-02-19 08:00:00,61.094,61.103,61.007,61.08,1136790000.0
2009-02-19 08:30:00,61.097,61.123,60.996,61.098,393180000.0
2009-02-19 09:00:00,61.121,61.122,60.943,60.974,429750000.0
2009-02-19 09:30:00,60.974,61.126,60.914,61.122,412300000.0
2009-02-19 10:00:00,61.122,61.204,61.067,61.172,411030000.0
2009-02-19 10:30:00,61.192,61.287,61.126,61.235,411200000.0
2009-02-19 11:00:00,61.242,61.249,61.161,61.231,404730000.0
2009-02-19 11:30:00,61.248,61.274,61.154,61.236,380010000.0
2009-02-19 12:00:00,61.245,61.321,61.197,61.321,399680000.0
2009-02-19 12:30:00,61.322,61.35,61.279,61.317,380010000.0
2009-02-19 13:00:00,61.334,61.413,61.293,61.318,392630000.0
2009-02-19 13:30:00,61.325,61.373,61.265,61.268,383550000.0
2009-02-19 14:00:00,61.292,61.333,61.208,61.298,792230000.0
2009-02-19 14:30:00,61.306,61.357,61.276,61.334,2537710000.0
2009-02-19 15:00:00,61.335,61.362,61.284,61.323,2753840000.0
2009-02-19 15:30:00,61.344,61.794,61.266,61.787,2738660000.0
2009-02-19 16:00:00,61.827,61.966,61.759,61.877,2695380000.0
2009-02-19 16:30:00,61.901,61.901,61.694,61.777,2403570000.0
2009-02-19 17:00:00,61.785,61.785,61.576,61.628,2111020000.0
2009-02-19 17:30:00,61.653,61.692,61.545,61.592,1701870000.0
2009-02-19 18:00:00,61.612,61.785,61.578,61.677,2513930000.0
2009-02-19 18:30:00,61.683,61.705,61.559,61.577,2058290000.0
2009-02-19 19:00:00,61.613,61.783,61.577,61.694,2400880000.0
2009-02-19 19:30:00,61.712,61.722,61.629,61.681,1956790000.0
2009-02-19 20:00:00,61.694,61.847,61.656,61.819,2485210000.0
2009-02-19 20:30:00,61.823,61.84,61.641,61.659,2620910000.0
2009-02-19 21:00:00,61.672,61.844,61.659,61.834,2507790000.0
2009-02-19 21:30:00,61.853,61.875,61.81,61.828,2919180000.0
2009-02-19 22:00:00,61.834,61.854,61.747,61.81,2674710000.0
2009-02-19 22:30:00,61.813,61.827,61.728,61.728,2559140000.0
2009-02-19 23:00:00,61.752,61.752,61.637,61.676,1935570000.0
2009-02-19 23:30:00,61.696,61.698,61.588,61.588,1554230000.0
2009-02-20 00:00:00,61.615,61.615,61.569,61.571,2125830000.0
2009-02-20 00:30:00,61.586,61.597,61.516,61.521,1904360000.0
2009-02-20 01:00:00,61.535,61.59,61.505,61.583,2017140000.0
2009-02-20 01:30:00,61.6,61.601,61.433,61.45,2223380000.0
2009-02-20 02:00:00,61.477,61.545,61.424,61.534,1835530000.0
2009-02-20 02:30:00,61.569,61.569,61.388,61.459,1686080000.0
2009-02-20 03:00:00,61.466,61.484,61.377,61.479,1827210000.0
2009-02-20 03:30:00,61.496,61.529,61.42,61.447,1999350000.0
2009-02-20 04:00:00,61.463,61.486,61.364,61.37,1899710000.0
2009-02-20 04:30:00,61.369,61.423,61.333,61.413,2086860000.0
2009-02-20 05:00:00,61.421,61.455,61.387,61.407,1795760000.0
2009-02-20 05:30:00,61.415,61.415,61.283,61.314,2313220000.0
2009-02-20 06:00:00,61.332,61.332,61.205,61.267,2230650000.0
2009-02-20 06:30:00,61.272,61.283,61.155,61.235,2281280000.0
2009-02-20 07:00:00,61.256,61.268,61.079,61.087,2046750000.0
2009-02-20 07:30:00,61.112,61.201,61.08,61.196,2219450000.0
2009-02-20 08:00:00,61.204,61.204,61.078,61.126,1170280000.0
2009-02-20 08:30:00,61.146,61.174,61.108,61.157,417070000.0
2009-02-20 09:00:00,61.157,61.207,61.105,61.187,430670000.0
2009-02-20 09:30:00,61.198,61.199,61.111,61.154,418280000.0
2009-02-20 10:00:00,61.144,61.164,60.863,60.961,417830000.0
2009-02-20 10:30:00,60.973,60.973,60.868,60.897,417900000.0
2009-02-20 11:00:00,60.907,61.046,60.835,61.008,443520000.0
2009-02-20 11:30:00,61.011,61.114,60.977,61.088,397980000.0
2009-02-20 12:00:00,61.114,61.159,61.074,61.123,424790000.0
2009-02-20 12:30:00,61.138,61.222,61.122,61.153,387050000.0
2009-02-20 13:00:00,61.159,61.201,61.097,61.16,414750000.0
2009-02-20 13:30:00,61.17,61.172,61.071,61.071,421410000.0
2009-02-20 14:00:00,61.084,61.268,61.074,61.233,804820000.0
2009-02-20 14:30:00,61.249,61.249,61.123,61.179,2522410000.0
2009-02-20 15:00:00,61.205,61.252,61.161,61.2,2765120000.0
2009-02-20 15:30:00,61.222,61.322,61.103,61.26,2736090000.0
2009-02-20 16:00:00,61.28,61.308,61.109,61.126,2712020000.0
2009-02-20 16:30:00,61.153,61.234,61.083,61.234,2448620000.0
2009-02-20 17:00:00,61.24,61.277,61.137,61.236,2100580000.0
2009-02-20 17:30:00,61.255,61.331,61.184,61.203,1699090000.0
2009-02-20 18:00:00,61.221,61.246,61.114,61.204,2512540000.0
2009-02-20 18:30:00,61.22,61.306,61.088,61.092,2089860000.0
2009-02-20 19:00:00,61.101,61.361,60.937,61.059,2405480000.0
2009-02-20 19:30:00,61.095,61.173,60.989,61.02,2069300000.0
2009-02-20 20:00:00,61.041,61.041,60.306,60.625,2467600000.0
2009-02-20 20:30:00,60.641,60.933,60.611,60.916,2683190000.0
2009-02-20 21:00:00,60.902,60.949,60.785,60.867,2444380000.0
2009-02-20 21:30:00,60.904,61.028,60.881,60.95,2925470000.0
2009-02-20 22:00:00,60.953,60.953,60.817,60.839,2681210000.0
2009-02-20 22:30:00,60.854,60.854,60.751,60.806,2546720000.0
2009-02-20 23:00:00,60.814,60.901,60.792,60.889,1799270000.0
2009-02-20 23:30:00,60.905,60.981,60.872,60.935,1666850000.0
2009-02-23 02:00:00,60.931,60.943,60.74,60.797,2269550000.0
2009-02-23 02:30:00,60.812,60.862,60.751,60.819,2108100000.0
2009-02-23 03:00:00,60.835,60.932,60.775,60.91,2237960000.0
2009-02-23 03:30:00,60.927,61.039,60.787,60.827,2378330000.0
2009-02-23 04:00:00,60.843,61.067,60.79,60.946,1752800000.0
2009-02-23 04:30:00,60.959,61.153,60.942,61.087,2051550000.0
2009-02-23 05:00:00,61.091,61.093,60.945,60.96,2531180000.0
2009-02-23 05:30:00,60.968,61.014,60.889,60.957,2714230000.0
2009-02-23 06:00:00,60.973,61.015,60.906,60.914,2904080000.0
2009-02-23 06:30:00,60.915,60.998,60.914,60.99,2498690000.0
2009-02-23 07:00:00,61.017,61.02,60.914,60.999,2686510000.0
2009-02-23 07:30:00,61.028,61.043,60.953,61.003,2502080000.0
2009-02-23 08:00:00,61.012,61.091,60.974,61.074,2035620000.0
2009-02-23 08:30:00,61.083,61.131,60.999,61.104,2424770000.0
2009-02-23 09:00:00,61.113,61.214,61.085,61.204,2031040000.0
2009-02-23 09:30:00,61.21,61.387,61.124,61.347,2508430000.0
2009-02-23 10:00:00,61.353,61.492,61.273,61.449,1673370000.0
2009-02-23 10:30:00,61.464,61.683,61.408,61.579,2110450000.0
2009-02-23 11:00:00,61.598,61.736,61.57,61.65,2416070000.0
2009-02-23 11:30:00,61.668,61.841,61.624,61.758,2731630000.0
2009-02-23 12:00:00,61.759,62.225,61.708,62.206,2709210000.0
2009-02-23 12:30:00,62.222,62.304,61.994,62.028,2765000000.0
2009-02-23 13:00:00,62.047,62.079,61.813,61.945,2521100000.0
2009-02-23 13:30:00,61.951,62.178,61.946,62.091,779870000.0
2009-02-23 14:00:00,62.103,62.103,61.947,61.98,370920000.0
2009-02-23 14:30:00,61.998,62.042,61.885,62.036,369380000.0
2009-02-23 15:00:00,62.056,62.058,61.896,61.943,376990000.0
2009-02-23 15:30:00,61.961,62.026,61.921,62.0,373430000.0
2009-02-23 16:00:00,62.032,62.129,61.975,62.099,364640000.0
2009-02-23 16:30:00,62.111,62.131,61.717,61.728,423070000.0
2009-02-23 17:00:00,61.765,61.781,61.595,61.678,388360000.0
2009-02-23 17:30:00,61.679,61.851,61.63,61.703,373330000.0
2009-02-23 18:00:00,61.732,61.896,61.644,61.887,400480000.0
2009-02-23 18:30:00,61.903,61.903,61.719,61.802,414930000.0
2009-02-23 19:00:00,61.822,61.966,61.804,61.896,367850000.0
2009-02-23 19:30:00,61.911,61.911,61.805,61.825,1088560000.0
2009-02-23 20:00:00,61.835,62.002,61.818,61.921,2208490000.0
2009-02-23 20:30:00,61.963,62.003,61.902,61.955,2095450000.0
2009-02-23 21:00:00,61.964,61.983,61.796,61.975,2270430000.0
2009-02-23 21:30:00,61.985,61.987,61.75,61.823,2193510000.0
2009-02-23 22:00:00,61.85,61.877,61.766,61.784,2326950000.0
2009-02-23 22:30:00,61.811,61.895,61.596,61.693,1883260000.0
2009-02-23 23:00:00,61.701,61.817,61.68,61.77,2099410000.0
2009-02-23 23:30:00,61.783,61.822,61.752,61.76,1869860000.0
2009-02-24 00:00:00,61.769,61.769,61.636,61.637,1927190000.0
2009-02-24 00:30:00,61.655,61.683,61.554,61.556,1802170000.0
2009-02-24 01:00:00,61.589,61.654,61.571,61.571,1696560000.0
2009-02-24 01:30:00,61.602,61.63,61.501,61.51,1852070000.0
2009-02-24 02:00:00,61.526,61.561,61.402,61.446,2189940000.0
2009-02-24 02:30:00,61.486,61.5,61.427,61.477,2165040000.0
2009-02-24 03:00:00,61.495,61.802,61.46,61.789,1688400000.0
2009-02-24 03:30:00,61.806,61.875,61.72,61.787,1938900000.0
2009-02-24 04:00:00,61.814,61.814,61.697,61.74,1970980000.0
2009-02-24 04:30:00,61.765,61.774,61.653,61.671,2164330000.0
2009-02-24 05:00:00,61.694,61.913,61.674,61.913,1959840000.0
2009-02-24 05:30:00,61.927,62.117,61.856,62.037,2441680000.0
2009-02-24 06:00:00,62.042,62.113,62.001,62.072,2045190000.0
2009-02-24 06:30:00,62.093,62.106,61.924,61.971,2411410000.0
2009-02-24 07:00:00,62.005,62.187,61.988,62.122,2132700000.0
2009-02-24 07:30:00,62.133,62.308,62.115,62.278,2391710000.0
2009-02-24 08:00:00,62.292,62.296,62.128,62.233,2157430000.0
2009-02-24 08:30:00,62.251,62.251,62.111,62.148,2955180000.0
2009-02-24 09:00:00,62.156,62.3,62.099,62.278,2563560000.0
2009-02-24 09:30:00,62.317,62.431,62.265,62.368,2650490000.0
2009-02-24 10:00:00,62.38,62.414,62.207,62.269,2356070000.0
2009-02-24 10:30:00,62.294,62.462,62.245,62.353,1917320000.0
2009-02-24 11:00:00,62.374,62.653,62.346,62.621,1982310000.0
2009-02-24 11:30:00,62.622,62.648,62.463,62.49,2456510000.0
2009-02-24 12:00:00,62.489,62.619,62.423,62.601,2079200000.0
2009-02-24 12:30:00,62.624,62.772,62.549,62.739,2414040000.0
2009-02-24 13:00:00,62.74,62.757,62.568,62.591,2191300000.0
2009-02-24 13:30:00,62.608,62.714,62.585,62.687,2104060000.0
2009-02-24 14:00:00,62.703,62.765,62.671,62.721,2449780000.0
2009-02-24 14:30:00,62.733,62.733,62.606,62.685,423040000.0
2009-02-24 15:00:00,62.695,62.767,62.626,62.707,1936370000.0
2009-02-24 15:30:00,62.732,62.732,62.599,62.664,2383480000.0
2009-02-24 16:00:00,62.662,62.974,62.643,62.956,3038220000.0
2009-02-24 16:30:00,62.966,63.104,62.876,62.89,2665290000.0
2009-02-24 17:00:00,62.94,63.093,62.867,63.085,2621910000.0
2009-02-24 17:30:00,63.086,63.408,63.066,63.325,2012350000.0
2009-02-24 18:00:00,63.342,63.383,63.235,63.267,1700640000.0
2009-02-24 18:30:00,63.285,63.285,63.154,63.192,2287100000.0
2009-02-24 19:00:00,63.199,63.271,63.089,63.27,2175670000.0
2009-02-24 19:30:00,63.287,63.325,63.226,63.238,2112420000.0
2009-02-24 20:00:00,63.264,63.384,63.155,63.374,2526570000.0
2009-02-24 20:30:00,63.393,63.438,63.331,63.42,2609120000.0
2009-02-24 21:00:00,63.44,63.664,63.402,63.639,2491400000.0
2009-02-24 21:30:00,63.66,63.677,63.536,63.609,2923920000.0
2009-02-24 22:00:00,63.625,63.685,63.593,63.616,2686640000.0
2009-02-24 22:30:00,63.623,63.655,63.597,63.622,2532830000.0
2009-02-24 23:00:00,63.636,63.669,63.532,63.552,1815800000.0
2009-02-24 23:30:00,63.564,63.583,63.485,63.499,1641520000.0
2009-02-25 00:00:00,63.534,63.553,63.421,63.524,2222780000.0
2009-02-25 00:30:00,63.548,63.6,63.539,63.557,1725840000.0
2009-02-25 01:00:00,63.576,63.62,63.483,63.528,1780690000.0
2009-02-25 01:30:00,63.545,63.581,63.42,63.42,2109820000.0
2009-02-25 02:00:00,63.42,63.514,63.42,63.453,2204730000.0
2009-02-25 02:30:00,63.472,63.493,63.313,63.334,2183030000.0
2009-02-25 03:00:00,63.354,63.385,63.15,63.202,1824390000.0
2009-02-25 03:30:00,63.216,63.229,63.111,63.179,1804070000.0
2009-02-25 04:00:00,63.197,63.224,63.142,63.169,2160900000.0
2009-02-25 04:30:00,63.183,63.609,63.142,63.518,2131350000.0
2009-02-25 05:00:00,63.534,63.544,63.324,63.408,1943720000.0
2009-02-25 05:30:00,63.423,63.474,63.357,63.391,2400270000.0
2009-02-25 06:00:00,63.405,63.429,63.321,63.35,2092440000.0
2009-02-25 06:30:00,63.375,63.598,63.341,63.535,2425670000.0
2009-02-25 07:00:00,63.545,63.552,63.411,63.522,2111820000.0
2009-02-25 07:30:00,63.561,63.709,63.518,63.596,2397650000.0
2009-02-25 08:00:00,63.631,63.632,63.473,63.515,2133600000.0
2009-02-25 08:30:00,63.542,63.542,63.326,63.351,2944200000.0
2009-02-25 09:00:00,63.362,63.374,63.22,63.326,2598770000.0
2009-02-25 09:30:00,63.355,63.618,63.329,63.602,2681480000.0
2009-02-25 10:00:00,63.594,63.604,63.349,63.413,2351360000.0
2009-02-25 10:30:00,63.462,63.542,63.391,63.473,1920010000.0
2009-02-25 11:00:00,63.457,63.478,63.315,63.439,1932970000.0
2009-02-25 11:30:00,63.449,63.499,63.282,63.356,2442850000.0
2009-02-25 12:00:00,63.385,63.452,63.286,63.376,2103810000.0
2009-02-25 12:30:00,63.386,63.44,63.326,63.404,2413020000.0
2009-02-25 13:00:00,63.448,63.466,63.106,63.271,2196400000.0
2009-02-25 13:30:00,63.286,63.286,63.048,63.159,2033340000.0
2009-02-25 14:00:00,63.173,63.305,63.116,63.187,2415590000.0
2009-02-25 14:30:00,63.208,63.268,63.133,63.254,388000000.0
2009-02-25 15:00:00,63.25,63.336,63.191,63.265,1954500000.0
2009-02-25 15:30:00,63.278,63.443,63.226,63.4,2383410000.0
2009-02-25 16:00:00,63.43,63.557,63.381,63.432,3013790000.0
2009-02-25 16:30:00,63.451,63.487,63.281,63.34,2677140000.0
2009-02-25 17:00:00,63.353,63.353,63.108,63.285,2658170000.0
2009-02-25 17:30:00,63.305,63.387,63.255,63.387,2028940000.0
2009-02-25 18:00:00,63.41,63.666,63.291,63.658,1733650000.0
2009-02-25 18:30:00,63.685,63.685,63.513,63.562,2282470000.0
2009-02-25 19:00:00,63.588,63.626,63.492,63.534,2180630000.0
2009-02-25 19:30:00,63.564,63.583,63.306,63.423,2061230000.0
2009-02-25 20:00:00,63.451,63.543,63.405,63.482,2537780000.0
2009-02-25 20:30:00,63.507,63.658,63.483,63.608,2597010000.0
2009-02-25 21:00:00,63.611,63.635,63.499,63.594,2491160000.0
2009-02-25 21:30:00,63.612,63.865,63.582,63.819,2919330000.0
2009-02-25 22:00:00,63.843,63.923,63.767,63.844,2642150000.0
2009-02-25 22:30:00,63.862,63.862,63.712,63.736,2521650000.0
2009-02-25 23:00:00,63.755,63.872,63.703,63.729,1995540000.0
2009-02-25 23:30:00,63.775,63.775,63.58,63.613,1690390000.0
2009-02-26 00:00:00,63.633,63.713,63.598,63.66,1935900000.0
2009-02-26 00:30:00,63.684,63.707,63.642,63.657,1402490000.0
2009-02-26 01:00:00,63.684,63.684,63.62,63.647,1845520000.0
2009-02-26 01:30:00,63.684,63.697,63.511,63.511,2090420000.0
2009-02-26 02:00:00,63.47,63.621,63.401,63.575,2148250000.0
2009-02-26 02:30:00,63.604,63.684,63.574,63.628,2159930000.0
2009-02-26 03:00:00,63.646,63.884,63.622,63.809,1797950000.0
2009-02-26 03:30:00,63.832,63.832,63.691,63.747,1876950000.0
2009-02-26 04:00:00,63.762,63.775,63.67,63.755,1939690000.0
2009-02-26 04:30:00,63.758,63.781,63.693,63.725,1907770000.0
2009-02-26 05:00:00,63.735,63.742,63.651,63.687,1810280000.0
2009-02-26 05:30:00,63.714,63.817,63.663,63.77,2252680000.0
2009-02-26 06:00:00,63.783,63.812,63.725,63.757,1878040000.0
2009-02-26 06:30:00,63.774,63.804,63.718,63.732,2237060000.0
2009-02-26 07:00:00,63.753,63.753,63.585,63.654,2138420000.0
2009-02-26 07:30:00,63.659,63.675,63.59,63.627,2421560000.0
2009-02-26 08:00:00,63.643,63.684,63.538,63.669,2154360000.0
2009-02-26 08:30:00,63.684,63.753,63.636,63.736,2913030000.0
2009-02-26 09:00:00,63.748,63.763,63.684,63.742,2603410000.0
2009-02-26 09:30:00,63.753,63.777,63.677,63.755,2657330000.0
2009-02-26 10:00:00,63.767,63.876,63.697,63.862,2317610000.0
2009-02-26 10:30:00,63.863,63.863,63.673,63.681,1930260000.0
2009-02-26 11:00:00,63.696,63.864,63.677,63.846,1974530000.0
2009-02-26 11:30:00,63.851,63.894,63.795,63.839,2436880000.0
2009-02-26 12:00:00,63.853,63.964,63.808,63.929,2064630000.0
2009-02-26 12:30:00,63.957,63.957,63.812,63.827,2426030000.0
2009-02-26 13:00:00,63.842,63.92,63.808,63.906,2204680000.0
2009-02-26 13:30:00,63.915,63.931,63.789,63.82,2083380000.0
2009-02-26 14:00:00,63.816,63.84,63.617,63.673,2448320000.0
2009-02-26 14:30:00,63.679,63.861,63.618,63.813,401620000.0
2009-02-26 15:00:00,63.848,63.862,63.621,63.657,2004340000.0
2009-02-26 15:30:00,63.695,63.721,63.593,63.705,2395180000.0
2009-02-26 16:00:00,63.728,63.831,63.701,63.732,3001940000.0
2009-02-26 16:30:00,63.745,63.797,63.682,63.706,2661930000.0
2009-02-26 17:00:00,63.712,63.854,63.668,63.832,2678180000.0
2009-02-26 17:30:00,63.864,64.081,63.789,64.043,2041120000.0
2009-02-26 18:00:00,64.074,64.222,63.907,64.182,1717110000.0
2009-02-26 18:30:00,64.201,64.201,64.07,64.071,2346630000.0
2009-02-26 19:00:00,64.086,64.166,64.056,64.105,2214850000.0
2009-02-26 19:30:00,64.122,64.153,64.041,64.065,2025190000.0
2009-02-26 20:00:00,64.08,64.08,63.877,63.895,2586420000.0
2009-02-26 20:30:00,63.932,63.997,63.849,63.912,2649290000.0
2009-02-26 21:00:00,63.931,63.941,63.832,63.888,2535040000.0
2009-02-26 21:30:00,63.876,63.929,63.841,63.911,2923130000.0
2009-02-26 22:00:00,63.931,63.964,63.86,63.916,2737750000.0
2009-02-26 22:30:00,63.916,63.933,63.866,63.873,2497950000.0
2009-02-26 23:00:00,63.893,63.933,63.862,63.869,1894410000.0
2009-02-26 23:30:00,63.884,63.99,63.847,63.928,1620230000.0
2009-02-27 00:00:00,63.953,64.001,63.897,63.96,1899300000.0
2009-02-27 00:30:00,63.983,64.016,63.876,63.898,1936120000.0
2009-02-27 01:00:00,63.916,63.921,63.648,63.689,1982280000.0
2009-02-27 01:30:00,63.721,63.721,63.633,63.681,2204140000.0
2009-02-27 02:00:00,63.661,63.731,63.373,63.373,2154710000.0
2009-02-27 02:30:00,63.402,63.496,63.286,63.292,2157380000.0
2009-02-27 03:00:00,63.315,63.423,63.185,63.214,1832480000.0
2009-02-27 03:30:00,63.243,63.444,63.159,63.444,2020900000.0
2009-02-27 04:00:00,63.472,63.472,63.341,63.349,2088070000.0
2009-02-27 04:30:00,63.375,63.384,63.298,63.318,1993370000.0
2009-02-27 05:00:00,63.342,63.342,63.127,63.171,1800220000.0
2009-02-27 05:30:00,63.205,63.291,63.163,63.239,2273460000.0
2009-02-27 06:00:00,63.256,63.375,63.237,63.248,1940780000.0
2009-02-27 06:30:00,63.271,63.326,63.232,63.279,2248690000.0
2009-02-27 07:00:00,63.305,63.407,63.253,63.269,2107610000.0
2009-02-27 07:30:00,63.276,63.276,63.127,63.199,2418480000.0
2009-02-27 08:00:00,63.213,63.343,63.164,63.317,2219310000.0
2009-02-27 08:30:00,63.33,63.393,63.217,63.225,2973710000.0
2009-02-27 09:00:00,63.242,63.332,63.222,63.289,2622840000.0
2009-02-27 09:30:00,63.318,63.39,63.264,63.364,2703430000.0
2009-02-27 10:00:00,63.371,63.374,63.057,63.245,2333800000.0
2009-02-27 10:30:00,63.261,63.274,63.068,63.093,1948280000.0
2009-02-27 11:00:00,63.093,63.114,62.796,62.942,1944030000.0
2009-02-27 11:30:00,62.973,63.053,62.853,62.911,2484520000.0
2009-02-27 12:00:00,62.921,63.055,62.886,63.055,2109820000.0
2009-02-27 12:30:00,63.062,63.141,62.903,63.001,2426180000.0
2009-02-27 13:00:00,63.021,63.032,62.953,62.989,2229220000.0
2009-02-27 13:30:00,63.009,63.104,62.913,63.073,2091980000.0
2009-02-27 14:00:00,63.085,63.104,62.946,63.005,2452910000.0
2009-02-27 14:30:00,63.017,63.017,62.838,62.861,394170000.0
2009-02-27 15:00:00,62.87,62.997,62.707,62.807,1973610000.0
2009-02-27 15:30:00,62.826,62.842,62.471,62.825,2437080000.0
2009-02-27 16:00:00,62.843,62.93,62.782,62.838,3040500000.0
2009-02-27 16:30:00,62.86,63.28,62.838,63.207,2724990000.0
2009-02-27 17:00:00,63.199,63.422,63.095,63.346,2653630000.0
2009-02-27 17:30:00,63.348,63.39,63.179,63.23,2036520000.0
2009-02-27 18:00:00,63.233,63.252,62.978,63.183,1720190000.0
2009-02-27 18:30:00,63.21,63.272,63.068,63.141,2337030000.0
2009-02-27 19:00:00,63.17,63.371,63.16,63.285,2206560000.0
2009-02-27 19:30:00,63.28,63.334,63.183,63.318,2082770000.0
2009-02-27 20:00:00,63.346,63.346,63.185,63.197,2529170000.0
2009-02-27 20:30:00,63.223,63.231,63.079,63.1,2640940000.0
2009-02-27 21:00:00,63.15,63.15,63.042,63.107,2499270000.0
2009-02-27 21:30:00,63.129,63.272,63.104,63.247,2926290000.0
2009-02-27 22:00:00,63.261,63.261,63.1,63.111,2713290000.0
2009-02-27 22:30:00,63.132,63.165,62.996,63.003,2568580000.0
2009-02-27 23:00:00,63.023,63.035,62.919,62.956,1798280000.0
2009-02-27 23:30:00,62.973,63.108,62.95,63.027,1594130000.0
2009-03-02 02:00:00,62.693,62.747,62.566,62.6,2166130000.0
2009-03-02 02:30:00,62.633,62.633,62.391,62.505,2002760000.0
2009-03-02 03:00:00,62.538,62.708,62.475,62.638,2192370000.0
2009-03-02 03:30:00,62.66,62.854,62.622,62.854,2190980000.0
2009-03-02 04:00:00,62.857,63.057,62.83,62.894,1762940000.0
2009-03-02 04:30:00,62.905,62.912,62.784,62.791,2033140000.0
2009-03-02 05:00:00,62.811,62.811,62.689,62.734,2577350000.0
2009-03-02 05:30:00,62.759,62.759,62.623,62.711,2712840000.0
2009-03-02 06:00:00,62.743,62.782,62.699,62.706,2992440000.0
2009-03-02 06:30:00,62.732,62.751,62.662,62.7,2499020000.0
2009-03-02 07:00:00,62.706,62.714,62.557,62.6,2658300000.0
2009-03-02 07:30:00,62.619,62.72,62.605,62.691,2597940000.0
2009-03-02 08:00:00,62.714,62.8,62.655,62.748,2143720000.0
2009-03-02 08:30:00,62.759,62.825,62.663,62.779,2262940000.0
2009-03-02 09:00:00,62.805,62.871,62.675,62.696,2340230000.0
2009-03-02 09:30:00,62.685,62.797,62.556,62.588,1749890000.0
2009-03-02 10:00:00,62.618,62.776,62.594,62.726,2057540000.0
2009-03-02 10:30:00,62.736,62.743,62.616,62.692,2686900000.0
2009-03-02 11:00:00,62.702,62.704,62.35,62.472,2744210000.0
2009-03-02 11:30:00,62.471,62.594,62.464,62.537,3141860000.0
2009-03-02 12:00:00,62.564,62.575,62.428,62.471,2430620000.0
2009-03-02 12:30:00,62.496,62.529,62.347,62.404,1995400000.0
2009-03-02 13:00:00,62.438,62.519,62.372,62.481,377710000.0
2009-03-02 13:30:00,62.497,62.522,62.407,62.453,2371250000.0
2009-03-02 14:00:00,62.464,62.516,62.386,62.503,2043530000.0
2009-03-02 14:30:00,62.52,62.566,62.429,62.532,2126180000.0
2009-03-02 15:00:00,62.562,62.562,62.471,62.524,2425860000.0
2009-03-02 15:30:00,62.556,62.642,62.53,62.594,2047620000.0
2009-03-02 16:00:00,62.6,62.689,62.527,62.688,2442020000.0
2009-03-02 16:30:00,62.694,62.8,62.569,62.726,1958990000.0
2009-03-02 17:00:00,62.72,62.846,62.657,62.718,1883210000.0
2009-03-02 17:30:00,62.713,62.767,62.636,62.636,2311020000.0
2009-03-02 18:00:00,62.655,62.673,62.48,62.492,2713540000.0
2009-03-02 18:30:00,62.496,62.54,62.326,62.376,2601970000.0
2009-03-02 19:00:00,62.398,62.572,62.383,62.569,2935530000.0
2009-03-02 19:30:00,62.581,62.587,62.457,62.54,2111930000.0
2009-03-02 20:00:00,62.542,62.594,62.49,62.514,2320030000.0
2009-03-02 20:30:00,62.532,62.575,62.449,62.564,2016180000.0
2009-03-02 21:00:00,62.59,62.613,62.531,62.608,2354190000.0
2009-03-02 21:30:00,62.61,62.768,62.583,62.756,2022900000.0
2009-03-02 22:00:00,62.771,62.771,62.555,62.593,2380090000.0
2009-03-02 22:30:00,62.603,62.635,62.489,62.528,1895310000.0
2009-03-02 23:00:00,62.541,62.541,62.394,62.466,1885870000.0
2009-03-02 23:30:00,62.497,62.751,62.462,62.63,1934070000.0
2009-03-03 00:00:00,62.628,62.741,62.472,62.481,1882240000.0
2009-03-03 00:30:00,62.516,62.553,62.364,62.371,1799160000.0
2009-03-03 01:00:00,62.383,62.414,62.275,62.386,2264470000.0
2009-03-03 01:30:00,62.409,62.409,62.283,62.322,2079510000.0
2009-03-03 02:00:00,62.31,62.454,62.274,62.389,1994180000.0
2009-03-03 02:30:00,62.41,62.494,62.383,62.439,2214760000.0
2009-03-03 03:00:00,62.464,62.584,62.433,62.566,1895900000.0
2009-03-03 03:30:00,62.582,62.794,62.52,62.794,1839130000.0
2009-03-03 04:00:00,62.81,62.955,62.77,62.93,1866820000.0
2009-03-03 04:30:00,62.923,62.966,62.713,62.714,1634630000.0
2009-03-03 05:00:00,62.742,62.799,62.671,62.78,2494750000.0
2009-03-03 05:30:00,62.795,62.975,62.736,62.952,1972530000.0
2009-03-03 06:00:00,62.962,63.003,62.845,62.867,2192110000.0
2009-03-03 06:30:00,62.874,62.897,62.81,62.897,2125560000.0
2009-03-03 07:00:00,62.902,62.936,62.793,62.814,1879610000.0
2009-03-03 07:30:00,62.816,62.993,62.781,62.988,2363880000.0
2009-03-03 08:00:00,63.006,63.034,62.915,63.018,2295170000.0
2009-03-03 08:30:00,63.027,63.042,62.955,63.039,1304100000.0
2009-03-03 09:00:00,63.052,63.116,63.02,63.069,388260000.0
2009-03-03 09:30:00,63.053,63.059,62.894,63.059,367540000.0
2009-03-03 10:00:00,63.076,63.209,63.075,63.12,411440000.0
2009-03-03 10:30:00,63.139,63.233,63.076,63.143,395510000.0
2009-03-03 11:00:00,63.152,63.176,63.071,63.142,445640000.0
2009-03-03 11:30:00,63.148,63.148,62.865,62.865,423240000.0
2009-03-03 12:00:00,62.891,63.014,62.822,62.939,425140000.0
2009-03-03 12:30:00,62.948,63.021,62.908,62.969,398590000.0
2009-03-03 13:00:00,63.0,63.037,62.931,62.95,397500000.0
2009-03-03 13:30:00,62.963,62.974,62.914,62.957,392890000.0
2009-03-03 14:00:00,62.968,63.153,62.953,63.148,1053630000.0
2009-03-03 14:30:00,63.175,63.175,63.025,63.097,2458380000.0
2009-03-03 15:00:00,63.114,63.313,63.093,63.281,2964860000.0
2009-03-03 15:30:00,63.309,63.323,63.222,63.322,2612050000.0
2009-03-03 16:00:00,63.337,63.433,63.269,63.433,2678590000.0
2009-03-03 16:30:00,63.449,63.512,63.362,63.459,2350760000.0
2009-03-03 17:00:00,63.474,63.525,63.424,63.485,1974930000.0
2009-03-03 17:30:00,63.491,63.554,63.421,63.492,1910940000.0
2009-03-03 18:00:00,63.506,63.519,63.263,63.315,2492370000.0
2009-03-03 18:30:00,63.339,63.339,63.145,63.16,2067500000.0
2009-03-03 19:00:00,63.183,63.402,63.158,63.387,2402730000.0
2009-03-03 19:30:00,63.404,63.404,63.265,63.294,1735800000.0
2009-03-03 20:00:00,63.303,63.364,63.224,63.307,787290000.0
2009-03-03 20:30:00,63.319,63.341,63.223,63.322,2341310000.0
2009-03-03 21:00:00,63.321,63.362,63.254,63.318,2472070000.0
2009-03-03 21:30:00,63.324,63.419,63.297,63.383,2895620000.0
2009-03-03 22:00:00,63.399,63.399,63.303,63.337,2692010000.0
2009-03-03 22:30:00,63.364,63.381,63.287,63.354,2251260000.0
2009-03-03 23:00:00,63.373,63.382,63.19,63.227,1996690000.0
2009-03-03 23:30:00,63.244,63.249,63.06,63.151,1672840000.0
2009-03-04 00:00:00,63.159,63.269,63.151,63.237,1951100000.0
2009-03-04 00:30:00,63.261,63.3,63.168,63.177,2064320000.0
2009-03-04 01:00:00,63.196,63.348,63.181,63.295,2016920000.0
2009-03-04 01:30:00,63.331,63.377,63.26,63.354,2296780000.0
2009-03-04 02:00:00,63.316,63.345,63.201,63.208,1999310000.0
2009-03-04 02:30:00,63.221,63.221,63.023,63.144,2191960000.0
2009-03-04 03:00:00,63.161,63.206,63.09,63.105,1943260000.0
2009-03-04 03:30:00,63.132,63.204,63.069,63.18,1824090000.0
2009-03-04 04:00:00,63.202,63.437,63.174,63.418,1874840000.0
2009-03-04 04:30:00,63.436,63.466,63.313,63.322,1647660000.0
2009-03-04 05:00:00,63.346,63.353,63.257,63.268,2407340000.0
2009-03-04 05:30:00,63.274,63.325,63.245,63.279,1964750000.0
2009-03-04 06:00:00,63.279,63.323,63.244,63.3,2126230000.0
2009-03-04 06:30:00,63.325,63.373,63.275,63.337,2089990000.0
2009-03-04 07:00:00,63.406,63.44,63.315,63.368,1849810000.0
2009-03-04 07:30:00,63.4,63.4,63.255,63.299,2270540000.0
2009-03-04 08:00:00,63.333,63.365,63.294,63.339,2408620000.0
2009-03-04 08:30:00,63.358,63.484,63.355,63.424,1375520000.0
2009-03-04 09:00:00,63.444,63.633,63.368,63.569,418200000.0
2009-03-04 09:30:00,63.565,63.623,63.519,63.602,379100000.0
2009-03-04 10:00:00,63.624,63.979,63.597,63.978,420890000.0
2009-03-04 10:30:00,63.971,63.971,63.78,63.82,372010000.0
2009-03-04 11:00:00,63.842,63.891,63.82,63.857,415460000.0
2009-03-04 11:30:00,63.869,63.967,63.844,63.937,433540000.0
2009-03-04 12:00:00,63.959,64.03,63.907,63.971,405570000.0
2009-03-04 12:30:00,63.991,64.103,63.911,64.093,409630000.0
2009-03-04 13:00:00,64.093,64.11,64.048,64.06,421150000.0
2009-03-04 13:30:00,64.096,64.115,63.997,64.071,421290000.0
2009-03-04 14:00:00,64.071,64.085,64.011,64.049,1013170000.0
2009-03-04 14:30:00,64.076,64.131,64.045,64.127,2457760000.0
2009-03-04 15:00:00,64.136,64.161,64.038,64.111,2957690000.0
2009-03-04 15:30:00,64.119,64.213,64.094,64.168,2531750000.0
2009-03-04 16:00:00,64.184,64.275,64.146,64.175,2698970000.0
2009-03-04 16:30:00,64.181,64.212,64.092,64.102,2352630000.0
2009-03-04 17:00:00,64.114,64.178,63.871,64.057,1930020000.0
2009-03-04 17:30:00,64.071,64.169,64.033,64.163,1934520000.0
2009-03-04 18:00:00,64.185,64.234,64.123,64.155,2436810000.0
2009-03-04 18:30:00,64.189,64.297,64.133,64.256,2043420000.0
2009-03-04 19:00:00,64.259,64.284,64.164,64.232,2391660000.0
2009-03-04 19:30:00,64.262,64.271,64.135,64.17,1700790000.0
2009-03-04 20:00:00,64.19,64.224,64.124,64.185,808330000.0
2009-03-04 20:30:00,64.181,64.259,64.171,64.228,2232110000.0
2009-03-04 21:00:00,64.244,64.294,64.17,64.218,2478820000.0
2009-03-04 21:30:00,64.243,64.29,64.185,64.211,2897290000.0
2009-03-04 22:00:00,64.22,64.275,64.197,64.231,2717880000.0
2009-03-04 22:30:00,64.243,64.258,64.069,64.088,2625660000.0
2009-03-04 23:00:00,64.123,64.16,64.081,64.089,1937330000.0
2009-03-04 23:30:00,64.102,64.167,64.012,64.153,1729290000.0
2009-03-05 00:00:00,64.164,64.175,64.061,64.1,1934270000.0
2009-03-05 00:30:00,64.098,64.167,64.06,64.094,1879780000.0
2009-03-05 01:00:00,64.113,64.117,63.941,63.942,1961680000.0
2009-03-05 01:30:00,63.949,63.949,63.853,63.909,2130690000.0
2009-03-05 02:00:00,63.906,64.055,63.813,63.978,1986880000.0
2009-03-05 02:30:00,64.002,64.032,63.924,63.947,2225670000.0
2009-03-05 03:00:00,63.982,64.023,63.921,64.023,1927770000.0
2009-03-05 03:30:00,64.044,64.096,63.993,64.096,1778230000.0
2009-03-05 04:00:00,64.115,64.136,63.853,63.868,1896300000.0
2009-03-05 04:30:00,63.891,63.936,63.794,63.822,1619680000.0
2009-03-05 05:00:00,63.832,63.931,63.769,63.918,2391080000.0
2009-03-05 05:30:00,63.925,63.967,63.871,63.896,2025300000.0
2009-03-05 06:00:00,63.907,63.956,63.88,63.928,2030050000.0
2009-03-05 06:30:00,63.943,63.943,63.844,63.86,2225040000.0
2009-03-05 07:00:00,63.88,63.912,63.84,63.888,1951180000.0
2009-03-05 07:30:00,63.901,63.943,63.853,63.87,2445730000.0
2009-03-05 08:00:00,63.883,64.03,63.838,63.975,2354460000.0
2009-03-05 08:30:00,63.981,63.993,63.9,63.929,1346520000.0
2009-03-05 09:00:00,63.939,64.171,63.916,64.135,415670000.0
2009-03-05 09:30:00,64.15,64.172,64.074,64.153,421660000.0
2009-03-05 10:00:00,64.168,64.168,64.023,64.09,406830000.0
2009-03-05 10:30:00,64.11,64.11,63.963,63.985,369990000.0
2009-03-05 11:00:00,64.002,64.073,63.967,64.009,407990000.0
2009-03-05 11:30:00,64.03,64.092,64.012,64.035,449820000.0
2009-03-05 12:00:00,64.03,64.03,63.91,64.004,413810000.0
2009-03-05 12:30:00,63.995,64.043,63.969,63.983,419460000.0
2009-03-05 13:00:00,64.016,64.018,63.847,63.888,415460000.0
2009-03-05 13:30:00,63.906,63.948,63.563,63.612,418600000.0
2009-03-05 14:00:00,63.628,63.68,63.568,63.604,1029650000.0
2009-03-05 14:30:00,63.614,63.844,63.608,63.783,2437030000.0
2009-03-05 15:00:00,63.801,63.865,63.72,63.826,2894670000.0
2009-03-05 15:30:00,63.84,63.84,63.657,63.716,2546270000.0
2009-03-05 16:00:00,63.723,63.727,63.219,63.461,2651750000.0
2009-03-05 16:30:00,63.469,63.702,63.351,63.561,2287070000.0
2009-03-05 17:00:00,63.595,63.707,63.205,63.446,1929290000.0
2009-03-05 17:30:00,63.475,63.494,63.242,63.273,1863640000.0
2009-03-05 18:00:00,63.278,63.453,63.257,63.285,2439080000.0
2009-03-05 18:30:00,63.289,63.379,63.196,63.233,2020480000.0
2009-03-05 19:00:00,63.26,63.39,63.198,63.319,2392670000.0
2009-03-05 19:30:00,63.341,63.41,63.271,63.293,1659360000.0
2009-03-05 20:00:00,63.289,63.34,63.183,63.252,793730000.0
2009-03-05 20:30:00,63.271,63.364,63.248,63.321,2338130000.0
2009-03-05 21:00:00,63.368,63.368,63.209,63.249,2339020000.0
2009-03-05 21:30:00,63.275,63.307,63.16,63.16,2778340000.0
2009-03-05 22:00:00,63.184,63.221,63.091,63.148,2661650000.0
2009-03-05 22:30:00,63.172,63.19,62.807,62.909,2595460000.0
2009-03-05 23:00:00,62.922,63.015,62.881,62.931,2089970000.0
2009-03-05 23:30:00,62.961,63.052,62.893,63.017,1574360000.0
2009-03-06 00:00:00,63.024,63.028,62.916,63.02,2268600000.0
2009-03-06 00:30:00,63.002,63.053,62.937,63.01,1750890000.0
2009-03-06 01:00:00,63.025,63.109,62.996,62.998,2008930000.0
2009-03-06 01:30:00,63.013,63.112,62.999,63.027,2248730000.0
2009-03-06 02:00:00,63.042,63.281,63.042,63.23,2002690000.0
2009-03-06 02:30:00,63.234,63.364,63.213,63.301,2240130000.0
2009-03-06 03:00:00,63.322,63.332,63.235,63.246,1953740000.0
2009-03-06 03:30:00,63.272,63.343,63.202,63.278,1850890000.0
2009-03-06 04:00:00,63.302,63.302,63.195,63.223,1716590000.0
2009-03-06 04:30:00,63.242,63.271,63.181,63.253,1641920000.0
2009-03-06 05:00:00,63.274,63.274,63.203,63.228,2449110000.0
2009-03-06 05:30:00,63.244,63.305,63.164,63.292,2025140000.0
2009-03-06 06:00:00,63.318,63.339,63.248,63.305,2198460000.0
2009-03-06 06:30:00,63.316,63.424,63.288,63.348,2043850000.0
2009-03-06 07:00:00,63.353,63.353,63.264,63.278,1601530000.0
2009-03-06 07:30:00,63.306,63.354,63.272,63.354,2338400000.0
2009-03-06 08:00:00,63.354,63.36,63.121,63.199,2294960000.0
2009-03-06 08:30:00,63.223,63.256,62.952,63.06,1303300000.0
2009-03-06 09:00:00,63.075,63.075,62.844,62.959,407890000.0
2009-03-06 09:30:00,62.961,62.961,62.714,62.884,399560000.0
2009-03-06 10:00:00,62.896,62.991,62.815,62.849,401940000.0
2009-03-06 10:30:00,62.835,62.861,62.722,62.847,413990000.0
2009-03-06 11:00:00,62.846,62.88,62.754,62.782,438450000.0
2009-03-06 11:30:00,62.784,62.794,62.542,62.555,426090000.0
2009-03-06 12:00:00,62.564,62.658,62.316,62.317,424780000.0
2009-03-06 12:30:00,62.345,62.512,62.33,62.499,425790000.0
2009-03-06 13:00:00,62.529,62.592,62.467,62.508,414820000.0
2009-03-06 13:30:00,62.522,62.825,62.469,62.808,395860000.0
2009-03-06 14:00:00,62.8,62.857,62.702,62.801,1063840000.0
2009-03-06 14:30:00,62.823,62.85,62.733,62.769,2504170000.0
2009-03-06 15:00:00,62.775,62.776,62.526,62.573,2977300000.0
2009-03-06 15:30:00,62.607,63.237,62.539,63.192,2617730000.0
2009-03-06 16:00:00,63.194,63.303,63.116,63.204,2675240000.0
2009-03-06 16:30:00,63.223,63.55,63.186,63.47,2328020000.0
2009-03-06 17:00:00,63.443,63.578,63.378,63.437,2000340000.0
2009-03-06 17:30:00,63.433,63.435,63.04,63.165,1923630000.0
2009-03-06 18:00:00,63.191,63.319,63.158,63.196,2493440000.0
2009-03-06 18:30:00,63.233,63.345,63.206,63.26,2063750000.0
2009-03-06 19:00:00,63.268,63.334,63.213,63.295,2438070000.0
2009-03-06 19:30:00,63.288,63.296,63.09,63.183,1705460000.0
2009-03-06 20:00:00,63.19,63.257,63.144,63.16,773170000.0
2009-03-06 20:30:00,63.18,63.314,63.056,63.297,2339430000.0
2009-03-06 21:00:00,63.304,63.422,63.281,63.367,2527050000.0
2009-03-06 21:30:00,63.392,63.405,63.232,63.325,2882200000.0
2009-03-06 22:00:00,63.318,63.444,63.254,63.411,2719530000.0
2009-03-06 22:30:00,63.455,63.551,63.414,63.526,2585860000.0
2009-03-06 23:00:00,63.533,63.622,63.504,63.577,2054900000.0
2009-03-06 23:30:00,63.593,63.593,63.498,63.534,1714210000.0
2009-03-09 02:00:00,63.347,63.68,63.346,63.626,2273260000.0
2009-03-09 02:30:00,63.64,63.723,63.578,63.637,2023260000.0
2009-03-09 03:00:00,63.651,63.686,63.586,63.593,2135540000.0
2009-03-09 03:30:00,63.64,63.64,63.5,63.522,2407000000.0
2009-03-09 04:00:00,63.563,63.736,63.527,63.693,1720150000.0
2009-03-09 04:30:00,63.712,63.712,63.601,63.627,2089020000.0
2009-03-09 05:00:00,63.63,63.633,63.496,63.525,2591240000.0
2009-03-09 05:30:00,63.546,63.566,63.375,63.423,2694370000.0
2009-03-09 06:00:00,63.432,63.593,63.413,63.565,2860380000.0
2009-03-09 06:30:00,63.569,63.569,63.42,63.435,2515450000.0
2009-03-09 07:00:00,63.459,63.567,63.427,63.51,2334050000.0
2009-03-09 07:30:00,63.54,63.575,63.506,63.566,772140000.0
2009-03-09 08:00:00,63.579,63.581,63.393,63.476,1649650000.0
2009-03-09 08:30:00,63.483,63.554,63.444,63.554,2464230000.0
2009-03-09 09:00:00,63.565,63.621,63.481,63.587,2059040000.0
2009-03-09 09:30:00,63.582,63.823,63.554,63.775,2462080000.0
2009-03-09 10:00:00,63.794,63.794,63.646,63.646,1902960000.0
2009-03-09 10:30:00,63.656,63.743,63.606,63.692,1970720000.0
2009-03-09 11:00:00,63.702,63.723,63.508,63.561,2347640000.0
2009-03-09 11:30:00,63.586,63.672,63.541,63.607,2669020000.0
2009-03-09 12:00:00,63.624,63.82,63.611,63.759,2606090000.0
2009-03-09 12:30:00,63.75,63.802,63.707,63.766,2959340000.0
2009-03-09 13:00:00,63.775,63.869,63.759,63.812,2505190000.0
2009-03-09 13:30:00,63.806,63.818,63.711,63.745,1020620000.0
2009-03-09 14:00:00,63.764,63.865,63.733,63.783,376120000.0
2009-03-09 14:30:00,63.807,63.822,63.613,63.73,404820000.0
2009-03-09 15:00:00,63.748,63.823,63.672,63.709,413320000.0
2009-03-09 15:30:00,63.713,63.889,63.648,63.822,379030000.0
2009-03-09 16:00:00,63.845,64.013,63.766,63.999,426640000.0
2009-03-09 16:30:00,64.002,64.004,63.788,63.829,360880000.0
2009-03-09 17:00:00,63.836,63.84,63.683,63.805,341360000.0
2009-03-09 17:30:00,63.823,63.888,63.772,63.786,383300000.0
2009-03-09 18:00:00,63.807,63.892,63.76,63.88,376520000.0
2009-03-09 18:30:00,63.898,63.963,63.812,63.906,338520000.0
2009-03-09 19:00:00,63.925,63.925,63.733,63.755,1285630000.0
2009-03-09 19:30:00,63.753,63.842,63.737,63.756,2269990000.0
2009-03-09 20:00:00,63.776,63.858,63.755,63.783,2345700000.0
2009-03-09 20:30:00,63.799,63.812,63.697,63.761,1718340000.0
2009-03-09 21:00:00,63.797,63.811,63.698,63.734,2116210000.0
2009-03-09 21:30:00,63.746,63.826,63.714,63.768,2261130000.0
2009-03-09 22:00:00,63.789,63.794,63.713,63.722,2004370000.0
2009-03-09 22:30:00,63.731,63.798,63.653,63.761,2519710000.0
2009-03-09 23:00:00,63.778,63.824,63.687,63.761,1545130000.0
2009-03-09 23:30:00,63.746,63.782,63.693,63.72,1751150000.0
2009-03-10 00:00:00,63.743,63.743,63.676,63.708,1760310000.0
2009-03-10 00:30:00,63.727,63.762,63.697,63.746,1903880000.0
2009-03-10 01:00:00,63.772,63.861,63.743,63.762,2265840000.0
2009-03-10 01:30:00,63.769,63.8,63.689,63.715,1933810000.0
2009-03-10 02:00:00,63.719,63.844,63.625,63.825,1877100000.0
2009-03-10 02:30:00,63.859,63.946,63.773,63.871,1877650000.0
2009-03-10 03:00:00,63.891,63.924,63.828,63.895,1685930000.0
2009-03-10 03:30:00,63.91,63.968,63.849,63.89,1920380000.0
2009-03-10 04:00:00,63.932,64.002,63.898,63.958,1995330000.0
2009-03-10 04:30:00,63.972,63.976,63.913,63.976,2252560000.0
2009-03-10 05:00:00,64.004,64.086,63.975,64.02,2010540000.0
2009-03-10 05:30:00,64.036,64.094,64.012,64.079,388780000.0
2009-03-10 06:00:00,64.085,64.094,63.995,64.038,380970000.0
2009-03-10 06:30:00,64.034,64.114,64.021,64.084,370970000.0
2009-03-10 07:00:00,64.111,64.151,64.066,64.116,371140000.0
2009-03-10 07:30:00,64.13,64.296,63.985,63.985,378020000.0
2009-03-10 08:00:00,64.004,64.091,63.834,63.844,448110000.0
2009-03-10 08:30:00,63.835,64.015,63.821,63.969,373450000.0
2009-03-10 09:00:00,64.003,64.134,63.975,64.058,420740000.0
2009-03-10 09:30:00,64.039,64.061,63.94,64.036,404490000.0
2009-03-10 10:00:00,64.015,64.055,63.948,64.002,413800000.0
2009-03-10 10:30:00,64.0,64.072,63.924,63.924,440590000.0
2009-03-10 11:00:00,63.929,63.952,63.79,63.859,407190000.0
2009-03-10 11:30:00,63.867,63.917,63.843,63.856,402890000.0
2009-03-10 12:00:00,63.866,63.933,63.78,63.873,431690000.0
2009-03-10 12:30:00,63.876,63.944,63.837,63.932,429510000.0
2009-03-10 13:00:00,63.95,63.964,63.843,63.865,415810000.0
2009-03-10 13:30:00,63.867,64.004,63.835,63.97,402450000.0
2009-03-10 14:00:00,63.986,64.0,63.763,63.771,432450000.0
2009-03-10 14:30:00,63.78,63.954,63.761,63.914,1558330000.0
2009-03-10 15:00:00,63.918,63.971,63.874,63.946,2529030000.0
2009-03-10 15:30:00,63.942,64.188,63.921,64.128,2964460000.0
2009-03-10 16:00:00,64.118,64.126,64.009,64.066,2606540000.0
2009-03-10 16:30:00,64.088,64.095,64.0,64.052,2739720000.0
2009-03-10 17:00:00,64.075,64.077,63.953,63.984,2319650000.0
2009-03-10 17:30:00,64.006,64.097,63.984,64.048,1661700000.0
2009-03-10 18:00:00,64.076,64.093,63.991,64.077,2186550000.0
2009-03-10 18:30:00,64.091,64.091,63.904,63.944,2238720000.0
2009-03-10 19:00:00,63.959,64.013,63.934,63.959,2154620000.0
2009-03-10 19:30:00,63.963,64.282,63.953,64.157,2477970000.0
2009-03-10 20:00:00,64.181,64.258,64.084,64.119,2210380000.0
2009-03-10 20:30:00,64.15,64.271,64.119,64.234,2672130000.0
2009-03-10 21:00:00,64.251,64.254,64.149,64.215,2474920000.0
2009-03-10 21:30:00,64.236,64.251,64.127,64.188,2848010000.0
2009-03-10 22:00:00,64.207,64.259,64.153,64.176,2602990000.0
2009-03-10 22:30:00,64.205,64.295,64.195,64.27,2531370000.0
2009-03-10 23:00:00,64.284,64.321,64.267,64.286,1670100000.0
2009-03-10 23:30:00,64.304,64.317,64.224,64.301,1391140000.0
2009-03-11 00:00:00,64.317,64.317,64.257,64.31,1775100000.0
2009-03-11 00:30:00,64.333,64.363,64.305,64.319,1899770000.0
2009-03-11 01:00:00,64.332,64.382,64.272,64.36,1852450000.0
2009-03-11 01:30:00,64.352,64.363,64.292,64.301,2181160000.0
2009-03-11 02:00:00,64.29,64.303,64.207,64.246,1785560000.0
2009-03-11 02:30:00,64.275,64.385,64.202,64.355,1933410000.0
2009-03-11 03:00:00,64.361,64.361,64.165,64.197,1732230000.0
2009-03-11 03:30:00,64.211,64.232,64.107,64.168,1879910000.0
2009-03-11 04:00:00,64.184,64.189,64.041,64.078,1956730000.0
2009-03-11 04:30:00,64.104,64.131,63.964,64.025,2080570000.0
2009-03-11 05:00:00,64.044,64.044,63.944,64.015,2134650000.0
2009-03-11 05:30:00,64.036,64.041,63.901,63.968,412250000.0
2009-03-11 06:00:00,63.971,63.975,63.749,63.869,412050000.0
2009-03-11 06:30:00,63.862,63.925,63.822,63.87,377640000.0
2009-03-11 07:00:00,63.876,63.981,63.84,63.943,409090000.0
2009-03-11 07:30:00,63.947,63.972,63.892,63.94,358120000.0
2009-03-11 08:00:00,63.959,63.959,63.796,63.854,415070000.0
2009-03-11 08:30:00,63.857,64.024,63.827,63.951,405520000.0
2009-03-11 09:00:00,63.954,63.97,63.871,63.927,403110000.0
2009-03-11 09:30:00,63.947,63.975,63.889,63.926,432470000.0
2009-03-11 10:00:00,63.963,63.963,63.855,63.886,425840000.0
2009-03-11 10:30:00,63.899,63.927,63.722,63.769,428910000.0
2009-03-11 11:00:00,63.792,63.912,63.759,63.894,431240000.0
2009-03-11 11:30:00,63.9,63.953,63.872,63.919,419230000.0
2009-03-11 12:00:00,63.929,64.05,63.899,63.992,443550000.0
2009-03-11 12:30:00,64.003,64.003,63.913,63.949,389810000.0
2009-03-11 13:00:00,63.968,64.104,63.94,64.048,438190000.0
2009-03-11 13:30:00,64.071,64.071,63.95,64.001,415650000.0
2009-03-11 14:00:00,64.021,64.041,63.832,63.944,386210000.0
2009-03-11 14:30:00,63.958,63.996,63.873,63.93,1564020000.0
2009-03-11 15:00:00,63.937,63.992,63.875,63.915,2488380000.0
2009-03-11 15:30:00,63.929,64.067,63.859,63.983,2924730000.0
2009-03-11 16:00:00,64.02,64.062,63.969,63.99,2556710000.0
2009-03-11 16:30:00,64.007,64.02,63.883,63.925,2713330000.0
2009-03-11 17:00:00,63.947,64.072,63.921,64.03,2306910000.0
2009-03-11 17:30:00,64.053,64.062,63.676,63.752,1681420000.0
2009-03-11 18:00:00,63.774,63.777,63.502,63.574,2137310000.0
2009-03-11 18:30:00,63.591,63.705,63.576,63.664,2289220000.0
2009-03-11 19:00:00,63.679,63.764,63.615,63.666,2115880000.0
2009-03-11 19:30:00,63.693,63.693,63.587,63.625,2365150000.0
2009-03-11 20:00:00,63.638,63.696,63.336,63.416,2239280000.0
2009-03-11 20:30:00,63.444,63.539,63.353,63.503,2636410000.0
2009-03-11 21:00:00,63.523,63.762,63.495,63.74,2533110000.0
2009-03-11 21:30:00,63.764,63.776,63.615,63.626,3015370000.0
2009-03-11 22:00:00,63.653,63.716,63.542,63.633,2655930000.0
2009-03-11 22:30:00,63.638,63.683,63.576,63.62,2536120000.0
2009-03-11 23:00:00,63.654,63.698,63.487,63.688,1927920000.0
2009-03-11 23:30:00,63.669,63.687,63.632,63.639,1305720000.0
2009-03-12 00:00:00,63.648,63.72,63.629,63.691,2012750000.0
2009-03-12 00:30:00,63.728,63.75,63.592,63.606,1636670000.0
2009-03-12 01:00:00,63.633,63.643,63.559,63.594,1860270000.0
2009-03-12 01:30:00,63.585,63.616,63.434,63.441,2206180000.0
2009-03-12 02:00:00,63.469,63.497,63.304,63.398,1814770000.0
2009-03-12 02:30:00,63.419,63.55,63.375,63.497,1861520000.0
2009-03-12 03:00:00,63.527,63.527,63.225,63.307,1793740000.0
2009-03-12 03:30:00,63.321,63.321,63.216,63.256,1916290000.0
2009-03-12 04:00:00,63.285,63.285,63.158,63.198,1952530000.0
2009-03-12 04:30:00,63.223,63.254,63.136,63.168,2204910000.0
2009-03-12 05:00:00,63.19,63.19,62.826,62.95,1988920000.0
2009-03-12 05:30:00,62.964,62.964,62.774,62.893,390890000.0
2009-03-12 06:00:00,62.923,62.952,62.829,62.913,389360000.0
2009-03-12 06:30:00,62.915,62.915,62.814,62.866,378900000.0
2009-03-12 07:00:00,62.884,62.913,62.797,62.871,401540000.0
2009-03-12 07:30:00,62.879,62.93,62.852,62.86,360660000.0
2009-03-12 08:00:00,62.868,62.902,62.779,62.81,429320000.0
2009-03-12 08:30:00,62.824,62.866,62.769,62.807,379950000.0
2009-03-12 09:00:00,62.835,62.867,62.677,62.685,442800000.0
2009-03-12 09:30:00,62.721,62.791,62.569,62.787,421890000.0
2009-03-12 10:00:00,62.79,62.808,62.633,62.648,453540000.0
2009-03-12 10:30:00,62.681,62.687,62.393,62.447,407620000.0
2009-03-12 11:00:00,62.446,62.634,62.417,62.521,440630000.0
2009-03-12 11:30:00,62.538,62.78,62.517,62.774,426060000.0
2009-03-12 12:00:00,62.816,62.822,62.665,62.746,436040000.0
2009-03-12 12:30:00,62.744,62.884,62.716,62.83,421180000.0
2009-03-12 13:00:00,62.825,62.862,62.767,62.812,434470000.0
2009-03-12 13:30:00,62.823,63.059,62.804,62.972,423170000.0
2009-03-12 14:00:00,62.993,63.068,62.864,62.962,423640000.0
2009-03-12 14:30:00,62.983,63.276,62.975,63.256,1568390000.0
2009-03-12 15:00:00,63.271,63.611,63.25,63.437,2520670000.0
2009-03-12 15:30:00,63.47,63.548,63.228,63.376,2952220000.0
2009-03-12 16:00:00,63.393,63.993,63.34,63.846,2577670000.0
2009-03-12 16:30:00,63.882,63.905,63.622,63.671,2731610000.0
2009-03-12 17:00:00,63.697,63.958,63.569,63.685,2322340000.0
2009-03-12 17:30:00,63.705,63.744,63.56,63.692,1661590000.0
2009-03-12 18:00:00,63.697,63.859,63.677,63.823,2207920000.0
2009-03-12 18:30:00,63.843,63.954,63.8,63.862,2353900000.0
2009-03-12 19:00:00,63.88,63.913,63.671,63.734,2123970000.0
2009-03-12 19:30:00,63.743,63.858,63.692,63.702,2441810000.0
2009-03-12 20:00:00,63.73,63.855,63.706,63.845,2197290000.0
2009-03-12 20:30:00,63.854,63.979,63.797,63.968,2604470000.0
2009-03-12 21:00:00,63.98,63.98,63.82,63.843,2474680000.0
2009-03-12 21:30:00,63.844,63.874,63.698,63.74,3002460000.0
2009-03-12 22:00:00,63.756,63.883,63.712,63.822,2639800000.0
2009-03-12 22:30:00,63.823,63.916,63.775,63.858,2421030000.0
2009-03-12 23:00:00,63.863,63.913,63.806,63.851,1846800000.0
2009-03-12 23:30:00,63.868,63.915,63.684,63.714,1320340000.0
2009-03-13 00:00:00,63.723,63.849,63.694,63.801,2384430000.0
2009-03-13 00:30:00,63.819,63.854,63.753,63.795,2205950000.0
2009-03-13 01:00:00,63.813,63.872,63.762,63.837,1818930000.0
2009-03-13 01:30:00,63.864,63.876,63.65,63.661,2133920000.0
2009-03-13 02:00:00,63.643,63.682,63.495,63.562,1955260000.0
2009-03-13 02:30:00,63.583,63.789,63.562,63.723,1936760000.0
2009-03-13 03:00:00,63.742,63.79,63.521,63.718,1745700000.0
2009-03-13 03:30:00,63.726,63.739,63.536,63.678,1864600000.0
2009-03-13 04:00:00,63.704,63.704,63.521,63.546,1944910000.0
2009-03-13 04:30:00,63.546,63.562,63.447,63.487,2165240000.0
2009-03-13 05:00:00,63.511,63.511,63.413,63.488,1949450000.0
2009-03-13 05:30:00,63.489,63.489,63.372,63.388,384260000.0
2009-03-13 06:00:00,63.41,63.444,63.327,63.329,383160000.0
2009-03-13 06:30:00,63.333,63.512,63.274,63.498,393590000.0
2009-03-13 07:00:00,63.512,63.569,63.424,63.465,431790000.0
2009-03-13 07:30:00,63.474,63.479,63.409,63.468,360950000.0
2009-03-13 08:00:00,63.474,63.556,63.457,63.539,437680000.0
2009-03-13 08:30:00,63.564,63.564,63.359,63.444,379850000.0
2009-03-13 09:00:00,63.462,63.624,63.425,63.488,392700000.0
2009-03-13 09:30:00,63.512,63.562,63.418,63.46,382520000.0
2009-03-13 10:00:00,63.49,63.695,63.395,63.62,444290000.0
2009-03-13 10:30:00,63.642,63.924,63.622,63.779,448800000.0
2009-03-13 11:00:00,63.81,63.832,63.662,63.724,451690000.0
2009-03-13 11:30:00,63.729,63.828,63.648,63.746,423160000.0
2009-03-13 12:00:00,63.765,63.77,63.649,63.709,439480000.0
2009-03-13 12:30:00,63.713,63.726,63.604,63.685,409340000.0
2009-03-13 13:00:00,63.701,63.79,63.649,63.735,453370000.0
2009-03-13 13:30:00,63.739,63.739,63.546,63.668,427820000.0
2009-03-13 14:00:00,63.669,63.75,63.61,63.686,414390000.0
2009-03-13 14:30:00,63.713,63.8,63.639,63.694,1585490000.0
2009-03-13 15:00:00,63.698,63.81,63.67,63.745,2540010000.0
2009-03-13 15:30:00,63.765,63.785,63.649,63.779,2854930000.0
2009-03-13 16:00:00,63.793,63.819,63.71,63.727,2593590000.0
2009-03-13 16:30:00,63.743,63.743,63.614,63.712,2715970000.0
2009-03-13 17:00:00,63.731,63.731,63.386,63.453,2357730000.0
2009-03-13 17:30:00,63.475,63.495,63.367,63.487,1733440000.0
2009-03-13 18:00:00,63.515,63.536,63.414,63.447,2207680000.0
2009-03-13 18:30:00,63.476,63.599,63.453,63.587,2373000000.0
2009-03-13 19:00:00,63.606,63.632,63.403,63.433,2157610000.0
2009-03-13 19:30:00,63.473,63.535,63.434,63.491,2449860000.0
2009-03-13 20:00:00,63.496,63.543,63.385,63.506,2206200000.0
2009-03-13 20:30:00,63.525,63.563,63.49,63.555,2656990000.0
2009-03-13 21:00:00,63.567,63.605,63.528,63.589,2526790000.0
2009-03-13 21:30:00,63.612,63.612,63.504,63.565,2968140000.0
2009-03-13 22:00:00,63.584,63.623,63.506,63.535,2390540000.0
2009-03-13 22:30:00,63.545,63.608,63.485,63.506,2322660000.0
2009-03-16 02:00:00,63.56,63.695,63.556,63.6,2235020000.0
2009-03-16 02:30:00,63.62,63.789,63.605,63.755,1975610000.0
2009-03-16 03:00:00,63.777,63.956,63.764,63.859,2234640000.0
2009-03-16 03:30:00,63.881,63.924,63.784,63.88,2404700000.0
2009-03-16 04:00:00,63.902,63.905,63.708,63.762,1673650000.0
2009-03-16 04:30:00,63.774,63.852,63.768,63.781,2052460000.0
2009-03-16 05:00:00,63.778,63.838,63.668,63.668,2506600000.0
2009-03-16 05:30:00,63.698,63.77,63.663,63.719,2613630000.0
2009-03-16 06:00:00,63.727,63.73,63.626,63.71,3031410000.0
2009-03-16 06:30:00,63.707,63.769,63.669,63.694,2581300000.0
2009-03-16 07:00:00,63.71,63.784,63.681,63.731,2719920000.0
2009-03-16 07:30:00,63.745,63.752,63.651,63.724,2204190000.0
2009-03-16 08:00:00,63.724,63.824,63.693,63.799,2427600000.0
2009-03-16 08:30:00,63.815,63.826,63.744,63.785,2094990000.0
2009-03-16 09:00:00,63.798,63.893,63.647,63.671,2334150000.0
2009-03-16 09:30:00,63.678,63.956,63.666,63.913,2181730000.0
2009-03-16 10:00:00,63.932,64.058,63.899,63.913,1681330000.0
2009-03-16 10:30:00,63.921,63.954,63.818,63.896,2322960000.0
2009-03-16 11:00:00,63.911,63.989,63.837,63.842,2725780000.0
2009-03-16 11:30:00,63.858,63.975,63.838,63.963,2587420000.0
2009-03-16 12:00:00,63.979,64.03,63.735,64.008,2924430000.0
2009-03-16 12:30:00,64.034,64.238,63.989,64.13,2501780000.0
2009-03-16 13:00:00,64.162,64.269,64.112,64.215,1547240000.0
2009-03-16 13:30:00,64.23,64.327,64.186,64.297,377950000.0
2009-03-16 14:00:00,64.309,64.329,64.176,64.316,379050000.0
2009-03-16 14:30:00,64.322,64.409,64.248,64.261,374990000.0
2009-03-16 15:00:00,64.275,64.291,64.195,64.199,359460000.0
2009-03-16 15:30:00,64.218,64.246,64.142,64.242,436280000.0
2009-03-16 16:00:00,64.269,64.319,64.094,64.101,373820000.0
2009-03-16 16:30:00,64.138,64.245,64.007,64.007,390990000.0
2009-03-16 17:00:00,64.028,64.151,63.934,64.082,398870000.0
2009-03-16 17:30:00,64.093,64.155,64.037,64.073,420220000.0
2009-03-16 18:00:00,64.071,64.108,64.014,64.098,371020000.0
2009-03-16 18:30:00,64.083,64.25,64.039,64.25,377820000.0
2009-03-16 19:00:00,64.235,64.242,64.096,64.23,338200000.0
2009-03-16 19:30:00,64.23,64.275,64.138,64.19,370620000.0
2009-03-16 20:00:00,64.186,64.221,64.13,64.22,337670000.0
2009-03-16 20:30:00,64.22,64.22,64.149,64.172,352950000.0
2009-03-16 21:00:00,64.189,64.189,63.998,64.076,359900000.0
2009-03-16 21:30:00,64.102,64.103,63.951,63.972,372270000.0
2009-03-16 22:00:00,63.992,64.077,63.974,64.047,354200000.0
2009-03-16 22:30:00,64.06,64.061,63.97,63.972,1972780000.0
2009-03-16 23:00:00,63.988,64.016,63.916,63.978,2290840000.0
2009-03-16 23:30:00,64.003,64.022,63.93,63.941,1945630000.0
2009-03-17 00:00:00,63.963,64.004,63.952,63.971,1712750000.0
2009-03-17 00:30:00,63.984,64.022,63.963,63.969,1681400000.0
2009-03-17 01:00:00,63.986,64.025,63.928,63.966,1834030000.0
2009-03-17 01:30:00,63.995,64.071,63.952,64.06,1855600000.0
2009-03-17 02:00:00,64.031,64.097,64.01,64.011,1751040000.0
2009-03-17 02:30:00,64.042,64.146,63.986,64.101,1567280000.0
2009-03-17 03:00:00,64.114,64.207,64.064,64.149,1843910000.0
2009-03-17 03:30:00,64.167,64.175,64.021,64.029,1728490000.0
2009-03-17 04:00:00,64.042,64.05,63.944,64.007,2012430000.0
2009-03-17 04:30:00,63.998,64.005,63.942,63.953,1955470000.0
2009-03-17 05:00:00,63.966,63.994,63.937,63.968,2094250000.0
2009-03-17 05:30:00,63.985,64.031,63.897,64.015,2116100000.0
2009-03-17 06:00:00,64.023,64.073,64.002,64.03,2252860000.0
2009-03-17 06:30:00,64.048,64.106,63.99,64.096,2276890000.0
2009-03-17 07:00:00,64.102,64.232,64.058,64.201,1830430000.0
2009-03-17 07:30:00,64.221,64.24,64.13,64.131,582220000.0
2009-03-17 08:00:00,64.154,64.35,64.15,64.291,2500250000.0
2009-03-17 08:30:00,64.312,64.312,64.245,64.279,2764030000.0
2009-03-17 09:00:00,64.297,64.339,64.226,64.291,2653620000.0
2009-03-17 09:30:00,64.311,64.344,64.274,64.328,2693010000.0
2009-03-17 10:00:00,64.337,64.337,64.197,64.25,2409150000.0
2009-03-17 10:30:00,64.253,64.273,64.105,64.129,2072940000.0
2009-03-17 11:00:00,64.139,64.242,64.106,64.167,1615560000.0
2009-03-17 11:30:00,64.185,64.262,64.144,64.249,2499930000.0
2009-03-17 12:00:00,64.262,64.347,64.22,64.264,2078980000.0
2009-03-17 12:30:00,64.261,64.362,64.249,64.343,2341650000.0
2009-03-17 13:00:00,64.361,64.376,64.307,64.347,1703320000.0
2009-03-17 13:30:00,64.362,64.429,64.345,64.381,396730000.0
2009-03-17 14:00:00,64.391,64.423,64.276,64.394,392100000.0
2009-03-17 14:30:00,64.394,64.518,64.394,64.469,422590000.0
2009-03-17 15:00:00,64.48,64.508,64.45,64.471,1361470000.0
2009-03-17 15:30:00,64.495,64.501,64.359,64.412,1766550000.0
2009-03-17 16:00:00,64.429,64.457,64.296,64.376,2710960000.0
2009-03-17 16:30:00,64.413,64.442,64.35,64.442,2437090000.0
2009-03-17 17:00:00,64.452,64.489,64.385,64.431,2345780000.0
2009-03-17 17:30:00,64.457,64.512,64.404,64.432,2055240000.0
2009-03-17 18:00:00,64.453,64.461,64.375,64.399,1455370000.0
2009-03-17 18:30:00,64.412,64.463,64.277,64.36,1945660000.0
2009-03-17 19:00:00,64.368,64.4,64.306,64.37,1581870000.0
2009-03-17 19:30:00,64.389,64.433,64.323,64.424,1345070000.0
2009-03-17 20:00:00,64.426,64.43,64.354,64.379,1845160000.0
2009-03-17 20:30:00,64.41,64.425,64.324,64.326,2747770000.0
2009-03-17 21:00:00,64.342,64.413,64.297,64.37,2422440000.0
2009-03-17 21:30:00,64.394,64.414,64.319,64.374,3127470000.0
2009-03-17 22:00:00,64.38,64.435,64.348,64.396,2684330000.0
2009-03-17 22:30:00,64.411,64.428,64.372,64.392,2265700000.0
2009-03-17 23:00:00,64.422,64.464,64.373,64.404,1696710000.0
2009-03-17 23:30:00,64.417,64.448,64.4,64.439,1449320000.0
2009-03-18 00:00:00,64.474,64.487,64.416,64.421,1809450000.0
2009-03-18 00:30:00,64.453,64.53,64.413,64.526,1810060000.0
2009-03-18 01:00:00,64.531,64.617,64.517,64.567,1656990000.0
2009-03-18 01:30:00,64.585,64.666,64.539,64.601,2235890000.0
2009-03-18 02:00:00,64.588,64.665,64.519,64.607,1963990000.0
2009-03-18 02:30:00,64.629,64.662,64.48,64.497,1647110000.0
2009-03-18 03:00:00,64.534,64.554,64.241,64.294,1962660000.0
2009-03-18 03:30:00,64.333,64.361,64.205,64.326,1840760000.0
2009-03-18 04:00:00,64.359,64.421,64.242,64.335,1904980000.0
2009-03-18 04:30:00,64.357,64.405,64.308,64.321,1827700000.0
2009-03-18 05:00:00,64.351,64.393,64.313,64.373,1969970000.0
2009-03-18 05:30:00,64.41,64.441,64.34,64.359,1981670000.0
2009-03-18 06:00:00,64.372,64.42,64.306,64.373,2085940000.0
2009-03-18 06:30:00,64.399,64.409,64.299,64.367,2141060000.0
2009-03-18 07:00:00,64.415,64.474,64.362,64.434,1662430000.0
2009-03-18 07:30:00,64.461,64.571,64.421,64.468,632260000.0
2009-03-18 08:00:00,64.505,64.529,64.416,64.471,2552030000.0
2009-03-18 08:30:00,64.499,64.51,64.349,64.356,2784170000.0
2009-03-18 09:00:00,64.392,64.56,64.361,64.56,2682560000.0
2009-03-18 09:30:00,64.587,64.587,64.351,64.414,2750770000.0
2009-03-18 10:00:00,64.451,64.552,64.4,64.496,2516650000.0
2009-03-18 10:30:00,64.538,64.554,64.431,64.5,2084060000.0
2009-03-18 11:00:00,64.531,64.531,64.322,64.354,1638590000.0
2009-03-18 11:30:00,64.363,64.43,64.275,64.359,2515600000.0
2009-03-18 12:00:00,64.392,64.42,64.305,64.351,1943470000.0
2009-03-18 12:30:00,64.37,64.453,64.314,64.408,2379330000.0
2009-03-18 13:00:00,64.448,64.484,64.391,64.44,1771180000.0
2009-03-18 13:30:00,64.472,64.475,64.415,64.43,446420000.0
2009-03-18 14:00:00,64.457,64.474,64.263,64.346,399080000.0
2009-03-18 14:30:00,64.369,64.532,64.243,64.465,428460000.0
2009-03-18 15:00:00,64.492,64.507,64.348,64.488,1468220000.0
2009-03-18 15:30:00,64.511,64.531,64.375,64.418,1848230000.0
2009-03-18 16:00:00,64.439,64.439,64.055,64.214,2804660000.0
2009-03-18 16:30:00,64.244,64.298,64.013,64.202,2481930000.0
2009-03-18 17:00:00,64.222,64.233,64.061,64.079,2427520000.0
2009-03-18 17:30:00,64.125,64.181,64.031,64.154,2087720000.0
2009-03-18 18:00:00,64.185,64.201,64.039,64.122,1524680000.0
2009-03-18 18:30:00,64.167,64.172,64.027,64.137,2028160000.0
2009-03-18 19:00:00,64.126,64.172,64.04,64.04,1597990000.0
2009-03-18 19:30:00,64.085,64.101,63.953,64.036,1385270000.0
2009-03-18 20:00:00,64.068,64.28,63.058,63.556,1942740000.0
2009-03-18 20:30:00,63.544,63.598,62.893,63.531,2844220000.0
2009-03-18 21:00:00,63.538,63.607,63.351,63.547,2519580000.0
2009-03-18 21:30:00,63.603,63.645,63.359,63.517,2946690000.0
2009-03-18 22:00:00,63.523,63.604,63.497,63.544,2633600000.0
2009-03-18 22:30:00,63.572,63.608,63.432,63.482,2570230000.0
2009-03-18 23:00:00,63.516,63.599,63.257,63.374,2068840000.0
2009-03-18 23:30:00,63.391,63.504,63.36,63.482,1635290000.0
2009-03-19 00:00:00,63.504,63.619,63.395,63.427,2209280000.0
2009-03-19 00:30:00,63.406,63.54,63.334,63.518,2166330000.0
2009-03-19 01:00:00,63.545,63.691,63.502,63.628,1926900000.0
2009-03-19 01:30:00,63.643,63.747,63.601,63.686,2328580000.0
2009-03-19 02:00:00,63.705,63.785,63.504,63.51,2095460000.0
2009-03-19 02:30:00,63.52,63.577,63.425,63.538,1717330000.0
2009-03-19 03:00:00,63.563,63.574,63.493,63.499,2045830000.0
2009-03-19 03:30:00,63.531,63.531,63.354,63.367,1956240000.0
2009-03-19 04:00:00,63.384,63.391,63.175,63.178,2001290000.0
2009-03-19 04:30:00,63.2,63.241,63.085,63.17,1982630000.0
2009-03-19 05:00:00,63.195,63.233,63.151,63.176,2091230000.0
2009-03-19 05:30:00,63.196,63.264,63.156,63.221,2102770000.0
2009-03-19 06:00:00,63.254,63.285,63.19,63.277,2185460000.0
2009-03-19 06:30:00,63.281,63.336,63.212,63.235,2248490000.0
2009-03-19 07:00:00,63.254,63.274,62.966,62.967,1843520000.0
2009-03-19 07:30:00,62.953,62.994,62.688,62.727,592240000.0
2009-03-19 08:00:00,62.733,62.944,62.699,62.861,2472040000.0
2009-03-19 08:30:00,62.88,62.897,62.808,62.863,2688450000.0
2009-03-19 09:00:00,62.873,62.892,62.748,62.846,2617000000.0
2009-03-19 09:30:00,62.859,62.934,62.805,62.853,2659790000.0
2009-03-19 10:00:00,62.887,63.158,62.849,63.129,2375760000.0
2009-03-19 10:30:00,63.147,63.147,62.93,62.951,1982900000.0
2009-03-19 11:00:00,62.981,63.069,62.821,62.826,1625010000.0
2009-03-19 11:30:00,62.842,63.055,62.82,63.049,2455640000.0
2009-03-19 12:00:00,63.061,63.173,62.937,62.965,2049300000.0
2009-03-19 12:30:00,62.963,62.98,62.893,62.932,2331420000.0
2009-03-19 13:00:00,62.963,63.003,62.809,62.843,1698360000.0
2009-03-19 13:30:00,62.852,62.852,62.515,62.578,434550000.0
2009-03-19 14:00:00,62.55,62.72,62.425,62.671,412360000.0
2009-03-19 14:30:00,62.724,62.922,62.683,62.844,420750000.0
2009-03-19 15:00:00,62.874,62.994,62.781,62.786,1415540000.0
2009-03-19 15:30:00,62.794,62.834,62.668,62.736,1767870000.0
2009-03-19 16:00:00,62.737,62.82,62.499,62.499,2721040000.0
2009-03-19 16:30:00,62.517,62.548,62.172,62.34,2409980000.0
2009-03-19 17:00:00,62.382,62.424,62.103,62.131,2356460000.0
2009-03-19 17:30:00,62.159,62.255,62.01,62.255,2047440000.0
2009-03-19 18:00:00,62.276,62.383,62.153,62.266,1468450000.0
2009-03-19 18:30:00,62.278,62.278,62.194,62.273,1953460000.0
2009-03-19 19:00:00,62.295,62.412,62.242,62.356,1546970000.0
2009-03-19 19:30:00,62.384,62.557,62.302,62.556,1352780000.0
2009-03-19 20:00:00,62.586,62.586,62.401,62.478,1815770000.0
2009-03-19 20:30:00,62.484,62.67,62.463,62.559,2712660000.0
2009-03-19 21:00:00,62.582,62.601,62.471,62.487,2536740000.0
2009-03-19 21:30:00,62.52,62.546,62.422,62.538,3122620000.0
2009-03-19 22:00:00,62.556,62.616,62.502,62.534,2622290000.0
2009-03-19 22:30:00,62.561,62.561,62.46,62.46,2389110000.0
2009-03-19 23:00:00,62.494,62.499,62.423,62.476,1580150000.0
2009-03-19 23:30:00,62.502,62.598,62.451,62.472,1447260000.0
2009-03-20 00:00:00,62.497,62.573,62.461,62.479,1673680000.0
2009-03-20 00:30:00,62.491,62.536,62.415,62.458,1951810000.0
2009-03-20 01:00:00,62.46,62.526,62.44,62.486,1727960000.0
2009-03-20 01:30:00,62.514,62.527,62.469,62.479,2008500000.0
2009-03-20 02:00:00,62.457,62.592,62.44,62.517,1714850000.0
2009-03-20 02:30:00,62.536,62.646,62.529,62.618,1491490000.0
2009-03-20 03:00:00,62.645,62.683,62.574,62.634,1884050000.0
2009-03-20 03:30:00,62.66,62.692,62.61,62.664,1642090000.0
2009-03-20 04:00:00,62.692,62.692,62.616,62.649,1731040000.0
2009-03-20 04:30:00,62.671,62.713,62.605,62.657,1650510000.0
2009-03-20 05:00:00,62.686,62.686,62.506,62.592,1869940000.0
2009-03-20 05:30:00,62.63,62.63,62.527,62.567,1980980000.0
2009-03-20 06:00:00,62.593,62.688,62.543,62.642,2142060000.0
2009-03-20 06:30:00,62.673,62.673,62.561,62.603,1836740000.0
2009-03-20 07:00:00,62.618,62.625,62.543,62.549,1667260000.0
2009-03-20 07:30:00,62.56,62.6,62.509,62.564,619680000.0
2009-03-20 08:00:00,62.577,62.592,62.492,62.583,2366440000.0
2009-03-20 08:30:00,62.593,62.643,62.552,62.552,2773330000.0
2009-03-20 09:00:00,62.576,62.635,62.517,62.598,2646980000.0
2009-03-20 09:30:00,62.602,62.698,62.404,62.45,2720650000.0
2009-03-20 10:00:00,62.471,62.598,62.424,62.486,2432300000.0
2009-03-20 10:30:00,62.502,62.646,62.473,62.615,2087380000.0
2009-03-20 11:00:00,62.63,62.692,62.574,62.663,1638560000.0
2009-03-20 11:30:00,62.682,62.693,62.565,62.639,2526580000.0
2009-03-20 12:00:00,62.663,62.881,62.631,62.865,2094540000.0
2009-03-20 12:30:00,62.884,63.099,62.853,62.976,2348630000.0
2009-03-20 13:00:00,63.002,63.075,62.878,62.997,1740810000.0
2009-03-20 13:30:00,63.017,63.122,62.974,63.022,420420000.0
2009-03-20 14:00:00,63.057,63.058,62.938,62.996,421680000.0
2009-03-20 14:30:00,63.02,63.162,62.977,63.122,428430000.0
2009-03-20 15:00:00,63.138,63.226,63.104,63.154,1436580000.0
2009-03-20 15:30:00,63.163,63.163,62.959,63.046,1815250000.0
2009-03-20 16:00:00,63.062,63.067,62.871,62.956,2775160000.0
2009-03-20 16:30:00,62.973,63.097,62.835,63.095,2450650000.0
2009-03-20 17:00:00,63.105,63.389,63.079,63.371,2384990000.0
2009-03-20 17:30:00,63.388,63.48,63.332,63.457,2096100000.0
2009-03-20 18:00:00,63.468,63.504,63.166,63.238,1512780000.0
2009-03-20 18:30:00,63.262,63.295,63.197,63.255,1968040000.0
2009-03-20 19:00:00,63.26,63.289,63.147,63.239,1609760000.0
2009-03-20 19:30:00,63.281,63.281,63.147,63.151,1379630000.0
2009-03-20 20:00:00,63.163,63.205,63.069,63.156,1898640000.0
2009-03-20 20:30:00,63.176,63.221,63.118,63.188,2694400000.0
2009-03-20 21:00:00,63.214,63.253,63.142,63.196,2457490000.0
2009-03-20 21:30:00,63.212,63.257,63.165,63.208,3123370000.0
2009-03-20 22:00:00,63.209,63.223,63.091,63.115,2630310000.0
2009-03-20 22:30:00,63.125,63.281,63.068,63.242,2279850000.0
2009-03-23 02:00:00,63.371,63.451,63.331,63.374,2338900000.0
2009-03-23 02:30:00,63.399,63.587,63.36,63.471,1929260000.0
2009-03-23 03:00:00,63.489,63.5,63.404,63.499,2211560000.0
2009-03-23 03:30:00,63.514,63.56,63.43,63.56,2286450000.0
2009-03-23 04:00:00,63.578,63.706,63.554,63.7,1678420000.0
2009-03-23 04:30:00,63.707,63.825,63.68,63.691,2070490000.0
2009-03-23 05:00:00,63.705,63.794,63.693,63.72,2563820000.0
2009-03-23 05:30:00,63.744,63.858,63.728,63.764,2728980000.0
2009-03-23 06:00:00,63.775,63.775,63.678,63.703,3147120000.0
2009-03-23 06:30:00,63.712,63.733,63.556,63.658,2554220000.0
2009-03-23 07:00:00,63.664,63.713,63.617,63.712,2786390000.0
2009-03-23 07:30:00,63.713,63.753,63.66,63.674,1852530000.0
2009-03-23 08:00:00,63.684,63.733,63.677,63.725,1323410000.0
2009-03-23 08:30:00,63.742,63.764,63.677,63.74,1573430000.0
2009-03-23 09:00:00,63.761,63.807,63.531,63.54,1998450000.0
2009-03-23 09:30:00,63.525,63.707,63.398,63.624,1459340000.0
2009-03-23 10:00:00,63.614,63.725,63.541,63.583,2048010000.0
2009-03-23 10:30:00,63.595,63.802,63.581,63.763,2406240000.0
2009-03-23 11:00:00,63.777,63.9,63.696,63.778,2405910000.0
2009-03-23 11:30:00,63.8,63.83,63.749,63.807,2736150000.0
2009-03-23 12:00:00,63.805,63.854,63.719,63.785,1772450000.0
2009-03-23 12:30:00,63.785,63.832,63.691,63.807,1372820000.0
2009-03-23 13:00:00,63.811,64.084,63.803,64.056,371690000.0
2009-03-23 13:30:00,64.063,64.076,63.989,64.013,358230000.0
2009-03-23 14:00:00,64.01,64.034,63.886,63.997,426180000.0
2009-03-23 14:30:00,64.038,64.04,63.881,63.931,1726120000.0
2009-03-23 15:00:00,63.947,63.978,63.864,63.94,2374920000.0
2009-03-23 15:30:00,63.944,64.216,63.921,64.126,2091990000.0
2009-03-23 16:00:00,64.154,64.26,64.084,64.19,2512270000.0
2009-03-23 16:30:00,64.199,64.33,64.172,64.314,1641420000.0
2009-03-23 17:00:00,64.327,64.339,64.186,64.337,2077130000.0
2009-03-23 17:30:00,64.337,64.402,64.256,64.393,2446350000.0
2009-03-23 18:00:00,64.397,64.418,64.259,64.272,2740630000.0
2009-03-23 18:30:00,64.295,64.317,64.125,64.155,2682540000.0
2009-03-23 19:00:00,64.16,64.218,64.051,64.093,2804260000.0
2009-03-23 19:30:00,64.106,64.155,63.921,64.002,2538650000.0
2009-03-23 20:00:00,64.013,64.076,63.986,64.072,544370000.0
2009-03-23 20:30:00,64.079,64.187,64.052,64.187,1739010000.0
2009-03-23 21:00:00,64.201,64.264,64.137,64.152,2274510000.0
2009-03-23 21:30:00,64.205,64.299,64.129,64.299,2193150000.0
2009-03-23 22:00:00,64.308,64.395,64.264,64.299,2042340000.0
2009-03-23 22:30:00,64.321,64.321,64.188,64.217,1904680000.0
2009-03-23 23:00:00,64.225,64.327,64.2,64.271,1705580000.0
2009-03-23 23:30:00,64.292,64.385,64.282,64.375,1746800000.0
2009-03-24 00:00:00,64.392,64.439,64.295,64.308,1739420000.0
2009-03-24 00:30:00,64.32,64.332,64.243,64.255,1815330000.0
2009-03-24 01:00:00,64.275,64.421,64.257,64.42,1539240000.0
2009-03-24 01:30:00,64.432,64.433,64.325,64.382,1830720000.0
2009-03-24 02:00:00,64.387,64.578,64.34,64.538,1771720000.0
2009-03-24 02:30:00,64.573,64.852,64.545,64.796,1870650000.0
2009-03-24 03:00:00,64.813,65.022,64.763,64.904,1836560000.0
2009-03-24 03:30:00,64.93,64.984,64.839,64.984,1847460000.0
2009-03-24 04:00:00,65.002,65.106,64.962,65.0,1747680000.0
2009-03-24 04:30:00,65.024,65.024,64.895,64.974,1809760000.0
2009-03-24 05:00:00,64.976,64.978,64.852,64.95,1774650000.0
2009-03-24 05:30:00,64.962,64.987,64.907,64.94,1872240000.0
2009-03-24 06:00:00,64.956,64.963,64.813,64.879,1597780000.0
2009-03-24 06:30:00,64.889,64.969,64.822,64.93,2023020000.0
2009-03-24 07:00:00,64.969,65.165,64.906,65.158,2110600000.0
2009-03-24 07:30:00,65.187,65.34,65.113,65.276,2070200000.0
2009-03-24 08:00:00,65.291,65.291,65.115,65.176,2450290000.0
2009-03-24 08:30:00,65.193,65.247,65.039,65.052,1154930000.0
2009-03-24 09:00:00,65.061,65.278,65.05,65.22,396880000.0
2009-03-24 09:30:00,65.256,65.324,65.092,65.14,409020000.0
2009-03-24 10:00:00,65.153,65.153,64.953,65.012,423810000.0
2009-03-24 10:30:00,65.033,65.174,64.962,65.115,413780000.0
2009-03-24 11:00:00,65.117,65.197,64.994,65.013,416650000.0
2009-03-24 11:30:00,65.023,65.111,64.945,64.957,405970000.0
2009-03-24 12:00:00,64.963,65.025,64.913,64.913,437710000.0
2009-03-24 12:30:00,64.932,64.94,64.738,64.912,424300000.0
2009-03-24 13:00:00,64.909,64.955,64.799,64.833,390680000.0
2009-03-24 13:30:00,64.84,64.995,64.836,64.995,390870000.0
2009-03-24 14:00:00,65.003,65.008,64.927,64.975,443310000.0
2009-03-24 14:30:00,64.976,64.989,64.883,64.934,424340000.0
2009-03-24 15:00:00,64.954,64.954,64.855,64.89,1706420000.0
2009-03-24 15:30:00,64.914,65.003,64.892,64.969,2412270000.0
2009-03-24 16:00:00,64.982,65.084,64.949,65.014,2972070000.0
2009-03-24 16:30:00,65.019,65.019,64.777,64.8,2563540000.0
2009-03-24 17:00:00,64.805,64.873,64.711,64.816,2684680000.0
2009-03-24 17:30:00,64.829,64.829,64.591,64.68,2281430000.0
2009-03-24 18:00:00,64.708,64.861,64.67,64.797,1724670000.0
2009-03-24 18:30:00,64.829,64.876,64.763,64.864,2201610000.0
2009-03-24 19:00:00,64.874,65.118,64.81,65.025,2325480000.0
2009-03-24 19:30:00,65.014,65.042,64.794,64.826,2119740000.0
2009-03-24 20:00:00,64.854,64.964,64.795,64.822,2504890000.0
2009-03-24 20:30:00,64.838,64.838,64.651,64.672,2601110000.0
2009-03-24 21:00:00,64.692,64.743,64.604,64.645,2547960000.0
2009-03-24 21:30:00,64.663,64.704,64.555,64.562,2980010000.0
2009-03-24 22:00:00,64.552,64.575,64.5,64.528,2584810000.0
2009-03-24 22:30:00,64.558,64.65,64.536,64.585,2549050000.0
2009-03-24 23:00:00,64.606,64.639,64.477,64.62,1935900000.0
2009-03-24 23:30:00,64.652,64.732,64.604,64.663,1345640000.0
2009-03-25 00:00:00,64.674,64.794,64.657,64.78,2140350000.0
2009-03-25 00:30:00,64.797,64.882,64.779,64.87,2214200000.0
2009-03-25 01:00:00,64.873,64.904,64.821,64.822,1792090000.0
2009-03-25 01:30:00,64.845,64.981,64.822,64.972,2255750000.0
2009-03-25 02:00:00,64.976,64.993,64.724,64.761,1751770000.0
2009-03-25 02:30:00,64.772,64.786,64.557,64.57,1816460000.0
2009-03-25 03:00:00,64.597,64.597,64.386,64.497,1779650000.0
2009-03-25 03:30:00,64.503,64.635,64.482,64.581,1840170000.0
2009-03-25 04:00:00,64.592,64.595,64.494,64.499,1751800000.0
2009-03-25 04:30:00,64.514,64.561,64.447,64.462,1979970000.0
2009-03-25 05:00:00,64.502,64.545,64.439,64.504,1993790000.0
2009-03-25 05:30:00,64.505,64.602,64.453,64.538,1997330000.0
2009-03-25 06:00:00,64.544,64.703,64.519,64.616,1649920000.0
2009-03-25 06:30:00,64.629,64.63,64.528,64.554,2160800000.0
2009-03-25 07:00:00,64.564,64.579,64.348,64.396,2276810000.0
2009-03-25 07:30:00,64.424,64.476,64.281,64.45,2083770000.0
2009-03-25 08:00:00,64.456,64.565,64.349,64.51,2450200000.0
2009-03-25 08:30:00,64.525,64.526,64.376,64.405,1116160000.0
2009-03-25 09:00:00,64.416,64.528,64.398,64.438,404720000.0
2009-03-25 09:30:00,64.438,64.591,64.392,64.563,390730000.0
2009-03-25 10:00:00,64.572,64.607,64.459,64.463,437250000.0
2009-03-25 10:30:00,64.447,64.523,64.277,64.484,391680000.0
2009-03-25 11:00:00,64.49,64.578,64.447,64.54,396830000.0
2009-03-25 11:30:00,64.541,64.651,64.524,64.575,395090000.0
2009-03-25 12:00:00,64.495,64.603,64.485,64.502,452770000.0
2009-03-25 12:30:00,64.511,64.748,64.484,64.639,404270000.0
2009-03-25 13:00:00,64.651,64.712,64.629,64.638,420330000.0
2009-03-25 13:30:00,64.648,64.659,64.538,64.629,406310000.0
2009-03-25 14:00:00,64.635,64.692,64.592,64.642,406930000.0
2009-03-25 14:30:00,64.666,64.8,64.666,64.792,415690000.0
2009-03-25 15:00:00,64.801,64.895,64.76,64.77,1729540000.0
2009-03-25 15:30:00,64.796,64.841,64.346,64.444,2423260000.0
2009-03-25 16:00:00,64.455,64.688,64.266,64.622,2934560000.0
2009-03-25 16:30:00,64.636,64.764,64.558,64.597,2600630000.0
2009-03-25 17:00:00,64.604,64.68,64.512,64.618,2644450000.0
2009-03-25 17:30:00,64.64,64.745,64.617,64.686,2251150000.0
2009-03-25 18:00:00,64.723,64.799,64.676,64.758,1670410000.0
2009-03-25 18:30:00,64.794,64.844,64.739,64.773,2152570000.0
2009-03-25 19:00:00,64.782,64.862,64.628,64.726,2266470000.0
2009-03-25 19:30:00,64.741,64.741,64.551,64.646,2081680000.0
2009-03-25 20:00:00,64.656,64.656,64.307,64.413,2450570000.0
2009-03-25 20:30:00,64.427,64.432,64.308,64.391,2549720000.0
2009-03-25 21:00:00,64.412,64.412,64.207,64.22,2448320000.0
2009-03-25 21:30:00,64.24,64.483,64.22,64.462,2918010000.0
2009-03-25 22:00:00,64.476,64.619,64.4,64.551,2546350000.0
2009-03-25 22:30:00,64.581,64.664,64.514,64.548,2501510000.0
2009-03-25 23:00:00,64.578,64.623,64.51,64.6,1491370000.0
2009-03-25 23:30:00,64.635,64.687,64.576,64.681,1178750000.0
2009-03-26 00:00:00,64.675,64.694,64.52,64.529,1878690000.0
2009-03-26 00:30:00,64.558,64.612,64.52,64.572,2156920000.0
2009-03-26 01:00:00,64.589,64.631,64.55,64.558,1645170000.0
2009-03-26 01:30:00,64.59,64.753,64.575,64.73,2158390000.0
2009-03-26 02:00:00,64.768,64.853,64.754,64.781,1723930000.0
2009-03-26 02:30:00,64.804,64.817,64.703,64.718,1867100000.0
2009-03-26 03:00:00,64.734,64.776,64.707,64.769,1967630000.0
2009-03-26 03:30:00,64.784,64.788,64.657,64.71,1987400000.0
2009-03-26 04:00:00,64.723,64.759,64.684,64.735,1841120000.0
2009-03-26 04:30:00,64.745,64.75,64.658,64.705,1929850000.0
2009-03-26 05:00:00,64.705,64.705,64.573,64.657,1881910000.0
2009-03-26 05:30:00,64.666,64.767,64.652,64.72,1913510000.0
2009-03-26 06:00:00,64.765,64.765,64.681,64.746,1598000000.0
2009-03-26 06:30:00,64.754,64.781,64.674,64.716,2046840000.0
2009-03-26 07:00:00,64.727,64.761,64.653,64.672,2180460000.0
2009-03-26 07:30:00,64.7,64.768,64.667,64.75,1938120000.0
2009-03-26 08:00:00,64.772,64.78,64.665,64.747,2296240000.0
2009-03-26 08:30:00,64.758,64.929,64.732,64.929,1086490000.0
2009-03-26 09:00:00,64.96,65.072,64.867,65.021,396650000.0
2009-03-26 09:30:00,65.012,65.091,64.975,65.035,380660000.0
2009-03-26 10:00:00,65.051,65.051,64.927,64.971,419450000.0
2009-03-26 10:30:00,64.989,65.016,64.903,65.005,387220000.0
2009-03-26 11:00:00,65.016,65.074,64.965,65.006,374080000.0
2009-03-26 11:30:00,65.028,65.104,64.99,65.062,384960000.0
2009-03-26 12:00:00,65.072,65.074,64.995,65.059,388630000.0
2009-03-26 12:30:00,65.081,65.235,65.044,65.221,431790000.0
2009-03-26 13:00:00,65.233,65.297,65.131,65.137,443610000.0
2009-03-26 13:30:00,65.13,65.162,65.048,65.104,433590000.0
2009-03-26 14:00:00,65.13,65.21,65.084,65.132,424360000.0
2009-03-26 14:30:00,65.131,65.189,64.989,65.021,423820000.0
2009-03-26 15:00:00,65.031,65.14,64.971,65.119,1731240000.0
2009-03-26 15:30:00,65.124,65.298,65.065,65.111,2446090000.0
2009-03-26 16:00:00,65.118,65.336,65.107,65.208,2980000000.0
2009-03-26 16:30:00,65.229,65.289,65.145,65.275,2699800000.0
2009-03-26 17:00:00,65.28,65.345,65.253,65.295,2661670000.0
2009-03-26 17:30:00,65.307,65.365,65.229,65.237,2278880000.0
2009-03-26 18:00:00,65.241,65.281,65.15,65.181,1704780000.0
2009-03-26 18:30:00,65.196,65.266,65.123,65.146,2231970000.0
2009-03-26 19:00:00,65.154,65.333,65.133,65.287,2304760000.0
2009-03-26 19:30:00,65.302,65.314,65.176,65.208,2001040000.0
2009-03-26 20:00:00,65.235,65.312,65.207,65.268,2350070000.0
2009-03-26 20:30:00,65.282,65.313,65.232,65.241,2578620000.0
2009-03-26 21:00:00,65.262,65.313,65.188,65.297,2544900000.0
2009-03-26 21:30:00,65.303,65.442,65.277,65.389,2791290000.0
2009-03-26 22:00:00,65.397,65.477,65.318,65.444,2634120000.0
2009-03-26 22:30:00,65.458,65.471,65.383,65.383,2584930000.0
2009-03-26 23:00:00,65.426,65.476,65.4,65.421,1857960000.0
2009-03-26 23:30:00,65.425,65.522,65.41,65.498,1178310000.0
2009-03-27 00:00:00,65.513,65.513,65.38,65.4,2127760000.0
2009-03-27 00:30:00,65.427,65.507,65.384,65.477,2024320000.0
2009-03-27 01:00:00,65.505,65.505,65.398,65.424,1764100000.0
2009-03-27 01:30:00,65.411,65.451,65.349,65.393,2230950000.0
2009-03-27 02:00:00,65.386,65.395,65.25,65.344,1742220000.0
2009-03-27 02:30:00,65.365,65.56,65.261,65.432,1825080000.0
2009-03-27 03:00:00,65.442,65.551,65.372,65.551,1790460000.0
2009-03-27 03:30:00,65.573,65.573,65.374,65.379,1893310000.0
2009-03-27 04:00:00,65.405,65.424,65.229,65.319,1692760000.0
2009-03-27 04:30:00,65.326,65.347,65.215,65.22,1696780000.0
2009-03-27 05:00:00,65.232,65.262,65.162,65.206,1845270000.0
2009-03-27 05:30:00,65.223,65.263,65.181,65.238,1823640000.0
2009-03-27 06:00:00,65.272,65.294,65.228,65.252,1520530000.0
2009-03-27 06:30:00,65.259,65.261,65.183,65.215,2061750000.0
2009-03-27 07:00:00,65.222,65.264,65.171,65.238,2074940000.0
2009-03-27 07:30:00,65.252,65.252,65.125,65.129,2090650000.0
2009-03-27 08:00:00,65.153,65.171,64.974,65.054,2464970000.0
2009-03-27 08:30:00,65.063,65.063,64.753,64.803,1125070000.0
2009-03-27 09:00:00,64.814,64.91,64.788,64.854,381170000.0
2009-03-27 09:30:00,64.844,64.935,64.827,64.89,418130000.0
2009-03-27 10:00:00,64.9,64.98,64.875,64.973,454980000.0
2009-03-27 10:30:00,64.978,65.027,64.92,65.019,402030000.0
2009-03-27 11:00:00,65.026,65.026,64.849,64.966,361100000.0
2009-03-27 11:30:00,64.97,65.03,64.898,64.927,415900000.0
2009-03-27 12:00:00,64.954,64.965,64.568,64.793,435290000.0
2009-03-27 12:30:00,64.815,64.828,64.675,64.703,454460000.0
2009-03-27 13:00:00,64.733,64.799,64.662,64.731,428060000.0
2009-03-27 13:30:00,64.721,64.772,64.123,64.256,414650000.0
2009-03-27 14:00:00,64.272,64.428,64.243,64.32,445210000.0
2009-03-27 14:30:00,64.351,64.603,64.34,64.557,436190000.0
2009-03-27 15:00:00,64.584,64.614,64.358,64.456,1721960000.0
2009-03-27 15:30:00,64.48,64.541,64.395,64.524,2435750000.0
2009-03-27 16:00:00,64.525,64.674,64.467,64.608,2993970000.0
2009-03-27 16:30:00,64.627,64.694,64.555,64.665,2642340000.0
2009-03-27 17:00:00,64.672,64.796,64.601,64.738,2664220000.0
2009-03-27 17:30:00,64.763,64.811,64.659,64.682,2192080000.0
2009-03-27 18:00:00,64.708,64.868,64.688,64.821,1710640000.0
2009-03-27 18:30:00,64.781,64.861,64.703,64.715,2216220000.0
2009-03-27 19:00:00,64.719,64.802,64.686,64.747,2218630000.0
2009-03-27 19:30:00,64.742,64.792,64.655,64.66,2098840000.0
2009-03-27 20:00:00,64.667,64.792,64.654,64.744,2471340000.0
2009-03-27 20:30:00,64.751,64.778,64.652,64.68,2597740000.0
2009-03-27 21:00:00,64.716,64.719,64.633,64.655,2208390000.0
2009-03-27 21:30:00,64.659,64.659,64.592,64.619,2758230000.0
2009-03-27 22:00:00,64.64,64.648,64.548,64.567,2612260000.0
2009-03-27 22:30:00,64.571,64.598,64.535,64.561,2563290000.0
2009-03-30 02:00:00,64.546,64.672,64.513,64.642,2336850000.0
2009-03-30 02:30:00,64.652,64.708,64.573,64.579,1951210000.0
2009-03-30 03:00:00,64.597,64.623,64.515,64.531,2318160000.0
2009-03-30 03:30:00,64.543,64.543,64.381,64.488,2414910000.0
2009-03-30 04:00:00,64.5,64.538,64.294,64.324,1718420000.0
2009-03-30 04:30:00,64.336,64.353,64.241,64.272,2088730000.0
2009-03-30 05:00:00,64.289,64.372,64.286,64.309,2550020000.0
2009-03-30 05:30:00,64.347,64.385,64.271,64.352,2692390000.0
2009-03-30 06:00:00,64.357,64.365,63.701,63.783,2959600000.0
2009-03-30 06:30:00,63.798,63.907,63.765,63.816,2538410000.0
2009-03-30 07:00:00,63.839,63.877,63.535,63.59,2584210000.0
2009-03-30 07:30:00,63.614,63.808,63.597,63.715,2492670000.0
2009-03-30 08:00:00,63.723,63.749,63.383,63.475,2116730000.0
2009-03-30 08:30:00,63.474,63.558,63.321,63.404,2294610000.0
2009-03-30 09:00:00,63.426,63.475,63.064,63.131,2190580000.0
2009-03-30 09:30:00,63.159,63.164,62.948,63.125,1721530000.0
2009-03-30 10:00:00,63.128,63.305,63.109,63.286,2308210000.0
2009-03-30 10:30:00,63.303,63.344,63.2,63.334,2662030000.0
2009-03-30 11:00:00,63.365,63.552,63.339,63.511,2667960000.0
2009-03-30 11:30:00,63.523,63.526,63.396,63.396,3006120000.0
2009-03-30 12:00:00,63.41,63.44,63.326,63.373,2466350000.0
2009-03-30 12:30:00,63.402,63.565,63.368,63.525,1709580000.0
2009-03-30 13:00:00,63.547,63.558,63.454,63.543,371370000.0
2009-03-30 13:30:00,63.539,63.734,63.539,63.709,419410000.0
2009-03-30 14:00:00,63.715,63.818,63.678,63.768,359620000.0
2009-03-30 14:30:00,63.784,63.799,63.636,63.654,377700000.0
2009-03-30 15:00:00,63.675,63.705,63.522,63.579,368880000.0
2009-03-30 15:30:00,63.57,63.607,63.456,63.553,413820000.0
2009-03-30 16:00:00,63.57,63.68,63.424,63.669,388750000.0
2009-03-30 16:30:00,63.65,63.65,63.532,63.61,346070000.0
2009-03-30 17:00:00,63.605,63.82,63.562,63.775,382390000.0
2009-03-30 17:30:00,63.776,63.964,63.617,63.942,365950000.0
2009-03-30 18:00:00,63.97,63.996,63.843,63.963,382320000.0
2009-03-30 18:30:00,63.969,64.047,63.934,63.982,357210000.0
2009-03-30 19:00:00,63.974,64.007,63.918,63.994,1014160000.0
2009-03-30 19:30:00,63.994,64.007,63.692,63.754,2391000000.0
2009-03-30 20:00:00,63.784,63.851,63.645,63.7,2057330000.0
2009-03-30 20:30:00,63.716,63.726,63.642,63.65,2241950000.0
2009-03-30 21:00:00,63.652,63.792,63.642,63.713,2134420000.0
2009-03-30 21:30:00,63.732,63.814,63.67,63.808,1651020000.0
2009-03-30 22:00:00,63.812,63.825,63.745,63.752,1715510000.0
2009-03-30 22:30:00,63.771,63.824,63.724,63.797,1753600000.0
2009-03-30 23:00:00,63.823,63.845,63.776,63.839,1761180000.0
2009-03-30 23:30:00,63.862,63.94,63.806,63.928,1685890000.0
2009-03-31 00:00:00,63.942,64.068,63.891,63.896,1822540000.0
2009-03-31 00:30:00,63.911,63.977,63.87,63.925,1832990000.0
2009-03-31 01:00:00,63.954,63.957,63.813,63.853,1860640000.0
2009-03-31 01:30:00,63.877,63.937,63.831,63.866,1713210000.0
2009-03-31 02:00:00,63.885,64.121,63.841,64.106,2176060000.0
2009-03-31 02:30:00,64.134,64.536,64.102,64.455,2091350000.0
2009-03-31 03:00:00,64.45,64.64,64.37,64.37,1992530000.0
2009-03-31 03:30:00,64.4,64.599,64.381,64.532,1970040000.0
2009-03-31 04:00:00,64.559,64.593,64.428,64.533,1916530000.0
2009-03-31 04:30:00,64.547,64.595,64.497,64.551,1736020000.0
2009-03-31 05:00:00,64.561,64.592,64.458,64.549,1919730000.0
2009-03-31 05:30:00,64.59,64.75,64.55,64.673,1786220000.0
2009-03-31 06:00:00,64.693,64.693,64.429,64.464,2050930000.0
2009-03-31 06:30:00,64.484,64.631,64.464,64.604,2157530000.0
2009-03-31 07:00:00,64.592,64.592,64.494,64.544,2028320000.0
2009-03-31 07:30:00,64.552,64.564,64.334,64.399,2218760000.0
2009-03-31 08:00:00,64.406,64.691,64.348,64.622,1980070000.0
2009-03-31 08:30:00,64.643,64.803,64.587,64.627,2334570000.0
2009-03-31 09:00:00,64.642,64.659,64.496,64.543,2390190000.0
2009-03-31 09:30:00,64.543,64.702,64.446,64.608,1943780000.0
2009-03-31 10:00:00,64.592,64.67,64.536,64.555,1619050000.0
2009-03-31 10:30:00,64.574,64.666,64.546,64.554,2204630000.0
2009-03-31 11:00:00,64.567,64.689,64.482,64.638,2065920000.0
2009-03-31 11:30:00,64.638,64.709,64.562,64.64,1963730000.0
2009-03-31 12:00:00,64.651,64.7,64.564,64.682,2413450000.0
2009-03-31 12:30:00,64.688,64.728,64.643,64.702,585790000.0
2009-03-31 13:00:00,64.711,64.887,64.668,64.728,411160000.0
2009-03-31 13:30:00,64.743,64.766,64.671,64.743,432350000.0
2009-03-31 14:00:00,64.74,64.82,64.723,64.784,410720000.0
2009-03-31 14:30:00,64.805,64.821,64.733,64.76,1926050000.0
2009-03-31 15:00:00,64.78,64.798,64.694,64.748,2384820000.0
2009-03-31 15:30:00,64.76,64.771,64.535,64.573,2999110000.0
2009-03-31 16:00:00,64.584,64.679,64.547,64.647,2653150000.0
2009-03-31 16:30:00,64.664,64.905,64.643,64.886,2684120000.0
2009-03-31 17:00:00,64.914,65.132,64.832,65.038,2017130000.0
2009-03-31 17:30:00,65.044,65.161,65.016,65.124,1712460000.0
2009-03-31 18:00:00,65.152,65.152,64.986,65.112,2296780000.0
2009-03-31 18:30:00,65.14,65.216,65.025,65.201,2208550000.0
2009-03-31 19:00:00,65.231,65.231,65.091,65.119,2080310000.0
2009-03-31 19:30:00,65.134,65.175,64.946,64.951,2525700000.0
2009-03-31 20:00:00,64.974,65.133,64.946,65.097,2199620000.0
2009-03-31 20:30:00,65.104,65.129,64.99,65.099,2532700000.0
2009-03-31 21:00:00,65.123,65.152,65.064,65.152,2368320000.0
2009-03-31 21:30:00,65.172,65.172,64.959,65.036,2972530000.0
2009-03-31 22:00:00,65.049,65.081,64.886,64.89,2556780000.0
2009-03-31 22:30:00,64.914,64.992,64.9,64.938,2416710000.0
2009-03-31 23:00:00,64.946,64.946,64.81,64.868,1964880000.0
2009-03-31 23:30:00,64.884,64.928,64.85,64.916,1480660000.0
2009-04-01 00:00:00,64.935,64.999,64.915,64.978,2059920000.0
2009-04-01 00:30:00,64.985,65.083,64.959,65.001,2050490000.0
2009-04-01 01:00:00,65.015,65.032,64.953,65.027,1994150000.0
2009-04-01 01:30:00,65.022,65.287,64.961,65.241,1893700000.0
2009-04-01 02:00:00,65.109,65.109,64.448,64.699,2046610000.0
2009-04-01 02:30:00,64.735,64.911,64.631,64.76,1907380000.0
2009-04-01 03:00:00,64.783,65.139,64.767,65.118,1891390000.0
2009-04-01 03:30:00,65.125,65.125,64.977,65.022,1828890000.0
2009-04-01 04:00:00,65.039,65.039,64.824,64.893,1783040000.0
2009-04-01 04:30:00,64.894,64.93,64.824,64.863,1614010000.0
2009-04-01 05:00:00,64.874,64.88,64.769,64.781,1965480000.0
2009-04-01 05:30:00,64.803,64.838,64.636,64.756,1806620000.0
2009-04-01 06:00:00,64.778,64.796,64.566,64.595,2130700000.0
2009-04-01 06:30:00,64.615,64.737,64.583,64.666,2219360000.0
2009-04-01 07:00:00,64.686,64.82,64.582,64.775,2071190000.0
2009-04-01 07:30:00,64.781,64.84,64.718,64.818,2289370000.0
2009-04-01 08:00:00,64.835,64.835,64.689,64.796,2044240000.0
2009-04-01 08:30:00,64.807,64.935,64.739,64.839,2386140000.0
2009-04-01 09:00:00,64.855,64.927,64.742,64.755,2484510000.0
2009-04-01 09:30:00,64.773,64.824,64.658,64.712,1972610000.0
2009-04-01 10:00:00,64.729,64.915,64.698,64.879,1681220000.0
2009-04-01 10:30:00,64.895,64.985,64.85,64.92,2300200000.0
2009-04-01 11:00:00,64.94,64.956,64.847,64.901,2153670000.0
2009-04-01 11:30:00,64.93,65.107,64.864,65.06,2048300000.0
2009-04-01 12:00:00,65.093,65.114,64.963,65.028,2502360000.0
2009-04-01 12:30:00,65.043,65.057,64.961,65.008,565280000.0
2009-04-01 13:00:00,65.01,65.023,64.896,64.937,409260000.0
2009-04-01 13:30:00,64.958,64.993,64.801,64.878,431350000.0
2009-04-01 14:00:00,64.897,64.92,64.719,64.865,384760000.0
2009-04-01 14:30:00,64.869,64.871,64.68,64.743,1892250000.0
2009-04-01 15:00:00,64.756,64.756,64.641,64.658,2392170000.0
2009-04-01 15:30:00,64.69,64.791,64.665,64.742,2941390000.0
2009-04-01 16:00:00,64.771,65.013,64.701,64.984,2627240000.0
2009-04-01 16:30:00,65.003,65.043,64.849,64.852,2576420000.0
2009-04-01 17:00:00,64.87,64.935,64.823,64.884,2018860000.0
2009-04-01 17:30:00,64.898,65.002,64.874,64.944,1730620000.0
2009-04-01 18:00:00,64.973,64.992,64.898,64.919,2056630000.0
2009-04-01 18:30:00,64.934,64.934,64.658,64.673,2109980000.0
2009-04-01 19:00:00,64.696,64.824,64.685,64.774,2080630000.0
2009-04-01 19:30:00,64.785,64.856,64.742,64.834,2544070000.0
2009-04-01 20:00:00,64.834,64.923,64.814,64.903,2205260000.0
2009-04-01 20:30:00,64.914,64.941,64.839,64.849,2531870000.0
2009-04-01 21:00:00,64.882,64.929,64.821,64.863,2488480000.0
2009-04-01 21:30:00,64.874,64.97,64.862,64.904,2954430000.0
2009-04-01 22:00:00,64.918,64.918,64.822,64.845,2281600000.0
2009-04-01 22:30:00,64.87,64.87,64.776,64.807,2367990000.0
2009-04-01 23:00:00,64.833,64.904,64.773,64.885,1971040000.0
2009-04-01 23:30:00,64.907,64.964,64.85,64.878,1614370000.0
2009-04-02 00:00:00,64.905,64.929,64.853,64.889,1613100000.0
2009-04-02 00:30:00,64.926,64.933,64.834,64.916,1514500000.0
2009-04-02 01:00:00,64.903,64.937,64.833,64.887,1715480000.0
2009-04-02 01:30:00,64.921,64.921,64.743,64.806,1870850000.0
2009-04-02 02:00:00,64.828,64.883,64.711,64.76,1993680000.0
2009-04-02 02:30:00,64.786,64.95,64.757,64.933,1888230000.0
2009-04-02 03:00:00,64.944,64.951,64.816,64.951,1851870000.0
2009-04-02 03:30:00,64.964,65.03,64.928,64.979,1823080000.0
2009-04-02 04:00:00,65.001,65.114,64.97,65.038,1751110000.0
2009-04-02 04:30:00,65.036,65.065,64.993,65.044,1422010000.0
2009-04-02 05:00:00,65.055,65.075,65.001,65.027,1816220000.0
2009-04-02 05:30:00,65.034,65.089,64.989,65.059,1560860000.0
2009-04-02 06:00:00,65.067,65.172,65.046,65.172,2029480000.0
2009-04-02 06:30:00,65.164,65.226,65.144,65.158,2143460000.0
2009-04-02 07:00:00,65.174,65.195,65.078,65.161,2063700000.0
2009-04-02 07:30:00,65.174,65.175,65.075,65.141,2222110000.0
2009-04-02 08:00:00,65.167,65.258,65.115,65.221,2069220000.0
2009-04-02 08:30:00,65.253,65.281,65.19,65.252,2400050000.0
2009-04-02 09:00:00,65.245,65.382,65.193,65.345,2500590000.0
2009-04-02 09:30:00,65.357,65.501,65.34,65.449,2031580000.0
2009-04-02 10:00:00,65.457,65.76,65.434,65.748,1694320000.0
2009-04-02 10:30:00,65.762,65.762,65.602,65.676,2265710000.0
2009-04-02 11:00:00,65.701,66.046,65.669,65.953,2172280000.0
2009-04-02 11:30:00,65.988,66.215,65.952,66.175,2081610000.0
2009-04-02 12:00:00,66.183,66.301,66.113,66.206,2493700000.0
2009-04-02 12:30:00,66.221,66.328,66.193,66.284,546360000.0
2009-04-02 13:00:00,66.284,66.284,66.06,66.121,421760000.0
2009-04-02 13:30:00,66.133,66.167,65.81,66.008,425670000.0
2009-04-02 14:00:00,65.997,66.283,65.984,66.086,375910000.0
2009-04-02 14:30:00,66.111,66.156,65.979,66.037,1930680000.0
2009-04-02 15:00:00,66.061,66.272,66.051,66.164,2418870000.0
2009-04-02 15:30:00,66.183,66.183,65.932,66.094,3023430000.0
2009-04-02 16:00:00,66.121,66.215,66.05,66.125,2687040000.0
2009-04-02 16:30:00,66.136,66.232,66.094,66.232,2609640000.0
2009-04-02 17:00:00,66.263,66.494,66.193,66.494,2002220000.0
2009-04-02 17:30:00,66.502,66.502,66.31,66.348,1712030000.0
2009-04-02 18:00:00,66.35,66.386,66.264,66.285,2270970000.0
2009-04-02 18:30:00,66.297,66.311,66.181,66.234,2218110000.0
2009-04-02 19:00:00,66.248,66.248,66.075,66.107,1927760000.0
2009-04-02 19:30:00,66.113,66.199,66.094,66.154,2475020000.0
2009-04-02 20:00:00,66.173,66.259,66.125,66.207,2185020000.0
2009-04-02 20:30:00,66.224,66.355,66.202,66.339,2419180000.0
2009-04-02 21:00:00,66.362,66.403,66.273,66.338,2453420000.0
2009-04-02 21:30:00,66.374,66.382,66.268,66.273,3011320000.0
2009-04-02 22:00:00,66.271,66.274,66.153,66.159,2496350000.0
2009-04-02 22:30:00,66.185,66.264,66.146,66.256,2495860000.0
2009-04-02 23:00:00,66.266,66.337,66.18,66.327,1975220000.0
2009-04-02 23:30:00,66.355,66.355,66.264,66.303,1518410000.0
2009-04-03 00:00:00,66.315,66.331,66.222,66.271,1963500000.0
2009-04-03 00:30:00,66.283,66.327,66.257,66.295,1565800000.0
2009-04-03 01:00:00,66.289,66.386,66.269,66.375,1949580000.0
2009-04-03 01:30:00,66.386,66.454,66.355,66.425,2076970000.0
2009-04-03 02:00:00,66.46,66.792,66.431,66.782,2026340000.0
2009-04-03 02:30:00,66.805,66.856,66.492,66.562,1909410000.0
2009-04-03 03:00:00,66.6,66.6,66.367,66.443,1897990000.0
2009-04-03 03:30:00,66.439,66.537,66.156,66.204,1845930000.0
2009-04-03 04:00:00,66.229,66.304,66.078,66.163,1792510000.0
2009-04-03 04:30:00,66.179,66.324,66.101,66.317,1612080000.0
2009-04-03 05:00:00,66.356,66.356,66.183,66.254,1813790000.0
2009-04-03 05:30:00,66.253,66.253,66.103,66.158,1700010000.0
2009-04-03 06:00:00,66.185,66.257,66.141,66.162,2101970000.0
2009-04-03 06:30:00,66.172,66.239,66.126,66.14,2300690000.0
2009-04-03 07:00:00,66.151,66.176,66.087,66.176,2125450000.0
2009-04-03 07:30:00,66.184,66.185,66.076,66.179,2324940000.0
2009-04-03 08:00:00,66.189,66.222,66.102,66.108,2054070000.0
2009-04-03 08:30:00,66.131,66.131,65.976,66.108,2377670000.0
2009-04-03 09:00:00,66.121,66.224,66.069,66.215,2523340000.0
2009-04-03 09:30:00,66.232,66.277,66.182,66.266,1999890000.0
2009-04-03 10:00:00,66.306,66.431,66.276,66.426,1709520000.0
2009-04-03 10:30:00,66.435,66.641,66.395,66.515,2303180000.0
2009-04-03 11:00:00,66.516,66.519,66.404,66.425,2152020000.0
2009-04-03 11:30:00,66.441,66.454,66.342,66.395,2061370000.0
2009-04-03 12:00:00,66.403,66.425,66.151,66.282,2512000000.0
2009-04-03 12:30:00,66.313,66.362,66.27,66.286,552950000.0
2009-04-03 13:00:00,66.294,66.294,66.141,66.235,393820000.0
2009-04-03 13:30:00,66.245,66.313,66.205,66.266,422580000.0
2009-04-03 14:00:00,66.279,66.367,66.245,66.304,418310000.0
2009-04-03 14:30:00,66.311,66.619,66.064,66.219,1944980000.0
2009-04-03 15:00:00,66.235,66.276,66.117,66.205,2331570000.0
2009-04-03 15:30:00,66.232,66.355,66.097,66.208,2957760000.0
2009-04-03 16:00:00,66.225,66.225,66.072,66.135,2642370000.0
2009-04-03 16:30:00,66.125,66.154,65.937,66.074,2574420000.0
2009-04-03 17:00:00,66.084,66.214,66.063,66.196,1976830000.0
2009-04-03 17:30:00,66.205,66.287,66.134,66.276,1712750000.0
2009-04-03 18:00:00,66.284,66.364,66.245,66.336,2269300000.0
2009-04-03 18:30:00,66.352,66.407,66.237,66.274,2186900000.0
2009-04-03 19:00:00,66.282,66.419,66.265,66.355,2079100000.0
2009-04-03 19:30:00,66.372,66.483,66.327,66.478,2516860000.0
2009-04-03 20:00:00,66.506,66.615,66.484,66.597,2181460000.0
2009-04-03 20:30:00,66.627,66.644,66.501,66.594,2487620000.0
2009-04-03 21:00:00,66.619,66.643,66.521,66.552,2389440000.0
2009-04-03 21:30:00,66.571,66.586,66.494,66.566,2953310000.0
2009-04-03 22:00:00,66.613,66.667,66.557,66.58,2626780000.0
2009-04-03 22:30:00,66.594,66.644,66.571,66.597,2443980000.0
2009-04-06 02:00:00,66.882,67.037,66.878,66.903,2027480000.0
2009-04-06 02:30:00,66.925,67.081,66.846,67.075,2093120000.0
2009-04-06 03:00:00,67.091,67.278,67.008,67.278,2215390000.0
2009-04-06 03:30:00,67.298,67.302,67.022,67.03,2347200000.0
2009-04-06 04:00:00,67.021,67.19,66.99,67.159,1748350000.0
2009-04-06 04:30:00,67.174,67.182,67.1,67.152,2024160000.0
2009-04-06 05:00:00,67.161,67.212,67.109,67.205,2530820000.0
2009-04-06 05:30:00,67.234,67.302,67.18,67.213,2762890000.0
2009-04-06 06:00:00,67.231,67.231,67.106,67.194,3018550000.0
2009-04-06 06:30:00,67.194,67.222,67.143,67.166,2559610000.0
2009-04-06 07:00:00,67.159,67.188,67.059,67.099,2554310000.0
2009-04-06 07:30:00,67.116,67.156,67.064,67.089,2055240000.0
2009-04-06 08:00:00,67.101,67.21,67.069,67.138,2573540000.0
2009-04-06 08:30:00,67.158,67.368,67.135,67.327,2032220000.0
2009-04-06 09:00:00,67.343,67.395,67.293,67.328,2189030000.0
2009-04-06 09:30:00,67.34,67.422,67.311,67.376,2307310000.0
2009-04-06 10:00:00,67.358,67.592,67.342,67.524,1719220000.0
2009-04-06 10:30:00,67.517,67.55,67.441,67.544,2035590000.0
2009-04-06 11:00:00,67.572,67.589,67.446,67.495,2647740000.0
2009-04-06 11:30:00,67.513,67.519,67.295,67.357,2689750000.0
2009-04-06 12:00:00,67.35,67.454,67.331,67.406,3029330000.0
2009-04-06 12:30:00,67.426,67.471,67.387,67.408,2426120000.0
2009-04-06 13:00:00,67.415,67.424,67.266,67.27,1971370000.0
2009-04-06 13:30:00,67.279,67.28,66.94,66.946,354640000.0
2009-04-06 14:00:00,66.982,67.046,66.731,66.767,420650000.0
2009-04-06 14:30:00,66.752,66.968,66.692,66.888,371490000.0
2009-04-06 15:00:00,66.903,66.912,66.639,66.669,474120000.0
2009-04-06 15:30:00,66.659,66.778,66.654,66.765,2529230000.0
2009-04-06 16:00:00,66.779,66.908,66.766,66.822,2040310000.0
2009-04-06 16:30:00,66.819,66.893,66.747,66.832,2164140000.0
2009-04-06 17:00:00,66.839,66.857,66.69,66.762,2272670000.0
2009-04-06 17:30:00,66.78,66.872,66.684,66.721,1669830000.0
2009-04-06 18:00:00,66.743,66.754,66.672,66.677,1984080000.0
2009-04-06 18:30:00,66.706,66.765,66.659,66.756,2500300000.0
2009-04-06 19:00:00,66.765,66.839,66.726,66.832,2366290000.0
2009-04-06 19:30:00,66.834,66.856,66.766,66.831,2041620000.0
2009-04-06 20:00:00,66.861,67.01,66.807,66.908,2305170000.0
2009-04-06 20:30:00,66.921,66.922,66.85,66.889,2064230000.0
2009-04-06 21:00:00,66.922,66.987,66.874,66.93,2178510000.0
2009-04-06 21:30:00,66.941,66.983,66.897,66.971,2091970000.0
2009-04-06 22:00:00,66.978,66.991,66.93,66.97,1658430000.0
2009-04-06 22:30:00,66.986,67.013,66.924,66.959,1773310000.0
2009-04-06 23:00:00,66.979,67.0,66.937,66.989,1537850000.0
2009-04-06 23:30:00,66.994,67.043,66.938,67.009,1733480000.0
2009-04-07 00:00:00,67.038,67.04,66.81,66.823,1768800000.0
2009-04-07 00:30:00,66.855,66.869,66.753,66.764,1774080000.0
2009-04-07 01:00:00,66.802,66.883,66.607,66.645,1908170000.0
2009-04-07 01:30:00,66.653,66.679,66.537,66.54,2159880000.0
2009-04-07 02:00:00,66.458,66.654,66.34,66.616,2272680000.0
2009-04-07 02:30:00,66.633,66.643,66.513,66.544,1914240000.0
2009-04-07 03:00:00,66.564,66.714,66.516,66.649,1526350000.0
2009-04-07 03:30:00,66.666,66.806,66.638,66.771,1841880000.0
2009-04-07 04:00:00,66.774,66.796,66.574,66.605,1838890000.0
2009-04-07 04:30:00,66.621,66.693,66.602,66.641,1625140000.0
2009-04-07 05:00:00,66.676,66.676,66.507,66.51,1905460000.0
2009-04-07 05:30:00,66.52,66.605,66.494,66.511,2032210000.0
2009-04-07 06:00:00,66.532,66.562,66.503,66.545,2132640000.0
2009-04-07 06:30:00,66.553,66.736,66.496,66.711,1813430000.0
2009-04-07 07:00:00,66.708,66.724,66.518,66.536,1839100000.0
2009-04-07 07:30:00,66.543,66.636,66.536,66.624,1687620000.0
2009-04-07 08:00:00,66.649,66.705,66.536,66.575,2145120000.0
2009-04-07 08:30:00,66.593,66.746,66.547,66.606,2084710000.0
2009-04-07 09:00:00,66.614,66.677,66.469,66.559,1942730000.0
2009-04-07 09:30:00,66.554,66.616,66.523,66.616,1629800000.0
2009-04-07 10:00:00,66.614,66.616,66.451,66.498,2469990000.0
2009-04-07 10:30:00,66.514,66.52,66.308,66.371,1992160000.0
2009-04-07 11:00:00,66.375,66.391,66.17,66.211,2191410000.0
2009-04-07 11:30:00,66.243,66.322,66.178,66.224,2029060000.0
2009-04-07 12:00:00,66.247,66.297,65.979,66.106,1779540000.0
2009-04-07 12:30:00,66.133,66.171,65.93,65.994,1911120000.0
2009-04-07 13:00:00,66.017,66.137,65.976,66.084,2341840000.0
2009-04-07 13:30:00,66.094,66.184,66.063,66.184,2029330000.0
2009-04-07 14:00:00,66.185,66.194,66.09,66.148,2293600000.0
2009-04-07 14:30:00,66.162,66.303,66.126,66.275,2089380000.0
2009-04-07 15:00:00,66.291,66.323,66.211,66.253,2162190000.0
2009-04-07 15:30:00,66.256,66.281,66.104,66.164,2063000000.0
2009-04-07 16:00:00,66.199,66.317,66.158,66.315,2120080000.0
2009-04-07 16:30:00,66.331,66.471,66.297,66.449,1683220000.0
2009-04-07 17:00:00,66.468,66.491,66.36,66.405,1901880000.0
2009-04-07 17:30:00,66.418,66.704,66.405,66.625,2338290000.0
2009-04-07 18:00:00,66.637,66.637,66.47,66.485,2019700000.0
2009-04-07 18:30:00,66.515,66.515,66.373,66.406,2301600000.0
2009-04-07 19:00:00,66.408,66.423,66.245,66.283,1841820000.0
2009-04-07 19:30:00,66.305,66.4,66.217,66.333,2237620000.0
2009-04-07 20:00:00,66.346,66.435,66.325,66.39,2017920000.0
2009-04-07 20:30:00,66.421,66.421,66.319,66.344,2057890000.0
2009-04-07 21:00:00,66.358,66.379,66.261,66.298,2310670000.0
2009-04-07 21:30:00,66.29,66.403,66.243,66.285,2441760000.0
2009-04-07 22:00:00,66.302,66.311,66.219,66.261,2275690000.0
2009-04-07 22:30:00,66.284,66.37,66.262,66.278,2053680000.0
2009-04-07 23:00:00,66.315,66.387,66.262,66.37,1612680000.0
2009-04-07 23:30:00,66.385,66.421,66.334,66.388,1097550000.0
2009-04-08 00:00:00,66.413,66.495,66.352,66.49,2181210000.0
2009-04-08 00:30:00,66.505,66.545,66.431,66.498,1969390000.0
2009-04-08 01:00:00,66.526,66.528,66.377,66.388,1911700000.0
2009-04-08 01:30:00,66.414,66.544,66.404,66.489,2020460000.0
2009-04-08 02:00:00,66.495,66.495,66.154,66.186,2110870000.0
2009-04-08 02:30:00,66.214,66.468,66.021,66.218,2022390000.0
2009-04-08 03:00:00,66.238,66.257,66.108,66.23,1607720000.0
2009-04-08 03:30:00,66.25,66.25,66.098,66.167,1933290000.0
2009-04-08 04:00:00,66.192,66.192,65.868,65.944,1908640000.0
2009-04-08 04:30:00,65.956,65.956,65.765,65.818,1710020000.0
2009-04-08 05:00:00,65.834,65.939,65.798,65.82,2034030000.0
2009-04-08 05:30:00,65.84,65.846,65.732,65.788,2146980000.0
2009-04-08 06:00:00,65.805,65.932,65.771,65.891,2276790000.0
2009-04-08 06:30:00,65.913,65.924,65.768,65.828,1900270000.0
2009-04-08 07:00:00,65.825,65.881,65.703,65.727,1907880000.0
2009-04-08 07:30:00,65.715,65.782,65.634,65.675,1748100000.0
2009-04-08 08:00:00,65.684,65.753,65.636,65.651,2138100000.0
2009-04-08 08:30:00,65.674,65.674,65.464,65.546,2046790000.0
2009-04-08 09:00:00,65.564,65.621,65.393,65.621,1891530000.0
2009-04-08 09:30:00,65.64,65.664,65.556,65.62,1636960000.0
2009-04-08 10:00:00,65.631,65.652,65.493,65.504,2445870000.0
2009-04-08 10:30:00,65.516,65.692,65.433,65.668,2033330000.0
2009-04-08 11:00:00,65.704,65.833,65.667,65.774,2194030000.0
2009-04-08 11:30:00,65.783,65.822,65.662,65.685,2034220000.0
2009-04-08 12:00:00,65.693,65.777,65.607,65.748,1764210000.0
2009-04-08 12:30:00,65.776,65.913,65.751,65.884,1921080000.0
2009-04-08 13:00:00,65.916,66.022,65.854,65.988,2360030000.0
2009-04-08 13:30:00,65.993,65.994,65.823,65.833,1981900000.0
2009-04-08 14:00:00,65.854,66.132,65.818,66.108,2242170000.0
2009-04-08 14:30:00,66.111,66.169,66.002,66.078,2074960000.0
2009-04-08 15:00:00,66.104,66.152,66.023,66.113,2142020000.0
2009-04-08 15:30:00,66.125,66.167,66.056,66.087,2072110000.0
2009-04-08 16:00:00,66.109,66.109,65.829,65.869,2128740000.0
2009-04-08 16:30:00,65.871,65.945,65.81,65.844,1691660000.0
2009-04-08 17:00:00,65.847,65.916,65.797,65.907,1878520000.0
2009-04-08 17:30:00,65.924,66.002,65.814,65.822,2276180000.0
2009-04-08 18:00:00,65.826,65.869,65.733,65.774,2047210000.0
2009-04-08 18:30:00,65.782,65.805,65.695,65.728,2267440000.0
2009-04-08 19:00:00,65.747,65.747,65.599,65.687,1916460000.0
2009-04-08 19:30:00,65.706,65.744,65.659,65.675,2208020000.0
2009-04-08 20:00:00,65.694,65.694,65.413,65.571,2029090000.0
2009-04-08 20:30:00,65.606,65.697,65.58,65.62,1968890000.0
2009-04-08 21:00:00,65.629,65.629,65.488,65.532,2237940000.0
2009-04-08 21:30:00,65.56,65.623,65.492,65.571,2295080000.0
2009-04-08 22:00:00,65.595,65.685,65.574,65.669,2222770000.0
2009-04-08 22:30:00,65.677,65.711,65.63,65.659,2054170000.0
2009-04-08 23:00:00,65.679,65.718,65.652,65.669,1428790000.0
2009-04-08 23:30:00,65.685,65.73,65.626,65.698,1072600000.0
2009-04-09 00:00:00,65.717,65.726,65.619,65.658,2003920000.0
2009-04-09 00:30:00,65.685,65.723,65.549,65.655,1890850000.0
2009-04-09 01:00:00,65.685,65.696,65.61,65.629,1956910000.0
2009-04-09 01:30:00,65.645,65.694,65.618,65.679,1988800000.0
2009-04-09 02:00:00,65.754,65.875,65.703,65.79,2076580000.0
2009-04-09 02:30:00,65.801,65.853,65.655,65.85,1967060000.0
2009-04-09 03:00:00,65.877,65.877,65.759,65.816,1569910000.0
2009-04-09 03:30:00,65.831,65.831,65.679,65.785,1878740000.0
2009-04-09 04:00:00,65.777,65.827,65.754,65.779,1826620000.0
2009-04-09 04:30:00,65.797,65.823,65.742,65.766,1378990000.0
2009-04-09 05:00:00,65.781,65.81,65.72,65.747,1830030000.0
2009-04-09 05:30:00,65.777,65.928,65.708,65.917,2073380000.0
2009-04-09 06:00:00,65.93,65.953,65.863,65.923,2231960000.0
2009-04-09 06:30:00,65.934,66.064,65.912,65.976,1864160000.0
2009-04-09 07:00:00,65.982,65.997,65.926,65.965,1784840000.0
2009-04-09 07:30:00,65.974,66.063,65.957,66.014,1827570000.0
2009-04-09 08:00:00,66.051,66.144,65.995,66.118,2151760000.0
2009-04-09 08:30:00,66.136,66.261,66.101,66.145,2044480000.0
2009-04-09 09:00:00,66.16,66.179,65.982,66.086,1921220000.0
2009-04-09 09:30:00,66.103,66.153,65.959,66.095,1606170000.0
2009-04-09 10:00:00,66.104,66.106,65.888,65.955,2448670000.0
2009-04-09 10:30:00,65.992,66.087,65.907,66.003,2063590000.0
2009-04-09 11:00:00,66.024,66.082,65.86,65.97,2198040000.0
2009-04-09 11:30:00,65.994,66.059,65.944,66.027,2015740000.0
2009-04-09 12:00:00,66.042,66.064,65.954,66.056,1788290000.0
2009-04-09 12:30:00,66.085,66.088,65.975,65.997,1847550000.0
2009-04-09 13:00:00,65.993,66.024,65.923,66.005,2341550000.0
2009-04-09 13:30:00,66.033,66.092,65.986,66.035,2013550000.0
2009-04-09 14:00:00,66.047,66.228,66.027,66.191,2265080000.0
2009-04-09 14:30:00,66.185,66.299,66.181,66.209,2110430000.0
2009-04-09 15:00:00,66.226,66.273,66.057,66.158,2184190000.0
2009-04-09 15:30:00,66.167,66.174,66.103,66.123,2059230000.0
2009-04-09 16:00:00,66.155,66.177,66.085,66.123,2096070000.0
2009-04-09 16:30:00,66.144,66.198,66.052,66.151,1690500000.0
2009-04-09 17:00:00,66.174,66.213,66.107,66.151,1870420000.0
2009-04-09 17:30:00,66.174,66.273,66.137,66.2,2299690000.0
2009-04-09 18:00:00,66.208,66.283,66.168,66.265,2009110000.0
2009-04-09 18:30:00,66.276,66.276,66.125,66.207,2366080000.0
2009-04-09 19:00:00,66.232,66.235,66.154,66.186,2001660000.0
2009-04-09 19:30:00,66.193,66.236,66.163,66.196,2086670000.0
2009-04-09 20:00:00,66.204,66.23,66.183,66.227,1787860000.0
2009-04-09 20:30:00,66.237,66.301,66.195,66.25,1951080000.0
2009-04-09 21:00:00,66.263,66.302,66.234,66.273,2164670000.0
2009-04-09 21:30:00,66.284,66.284,66.215,66.26,2467730000.0
2009-04-09 22:00:00,66.291,66.303,66.213,66.244,2029280000.0
2009-04-09 22:30:00,66.215,66.294,66.203,66.279,1689980000.0
2009-04-09 23:00:00,66.295,66.295,66.175,66.254,1392540000.0
2009-04-09 23:30:00,66.226,66.276,66.22,66.231,691030000.0
2009-04-10 00:00:00,66.239,66.274,66.218,66.238,1519080000.0
2009-04-10 00:30:00,66.254,66.278,66.21,66.23,1731890000.0
2009-04-10 01:00:00,66.258,66.423,66.225,66.367,1858340000.0
2009-04-10 01:30:00,66.407,66.425,66.321,66.372,2064560000.0
2009-04-10 02:00:00,66.433,66.442,66.329,66.332,2012790000.0
2009-04-10 02:30:00,66.361,66.361,66.222,66.282,1922200000.0
2009-04-10 03:00:00,66.306,66.322,66.171,66.199,1486700000.0
2009-04-10 03:30:00,66.213,66.213,66.066,66.07,1793750000.0
2009-04-10 04:00:00,66.094,66.139,66.021,66.037,1720770000.0
2009-04-10 04:30:00,66.051,66.101,66.024,66.038,1311610000.0
2009-04-10 05:00:00,66.034,66.084,65.997,66.037,1446340000.0
2009-04-10 05:30:00,66.03,66.177,65.964,66.004,2111610000.0
2009-04-10 06:00:00,66.023,66.038,65.965,66.006,2243160000.0
2009-04-10 06:30:00,66.027,66.095,65.983,66.075,1798090000.0
2009-04-10 07:00:00,66.102,66.109,66.008,66.076,1651250000.0
2009-04-10 07:30:00,66.079,66.105,66.049,66.073,1436340000.0
2009-04-10 08:00:00,66.101,66.116,66.032,66.053,1883630000.0
2009-04-10 08:30:00,66.061,66.096,66.012,66.031,1817140000.0
2009-04-10 09:00:00,66.03,66.134,66.02,66.078,1779490000.0
2009-04-10 09:30:00,66.103,66.144,66.069,66.138,1566180000.0
2009-04-10 10:00:00,66.161,66.164,66.112,66.136,2385080000.0
2009-04-10 10:30:00,66.129,66.176,66.096,66.142,1689390000.0
2009-04-10 11:00:00,66.12,66.143,66.098,66.129,2105680000.0
2009-04-10 11:30:00,66.109,66.144,66.085,66.137,1677190000.0
2009-04-10 12:00:00,66.103,66.129,66.056,66.087,1624010000.0
2009-04-10 12:30:00,66.078,66.104,66.018,66.059,1796450000.0
2009-04-10 13:00:00,66.045,66.088,65.983,66.021,2276290000.0
2009-04-10 13:30:00,66.054,66.056,65.993,66.01,1570390000.0
2009-04-10 14:00:00,66.027,66.086,65.999,66.078,2146350000.0
2009-04-10 14:30:00,66.064,66.068,65.999,66.041,1801480000.0
2009-04-10 15:00:00,66.054,66.058,66.003,66.037,1747290000.0
2009-04-10 15:30:00,66.057,66.091,66.032,66.058,1682180000.0
2009-04-10 16:00:00,66.084,66.131,66.063,66.098,1412980000.0
2009-04-10 16:30:00,66.103,66.104,66.034,66.076,1120340000.0
2009-04-10 17:00:00,66.096,66.096,66.014,66.021,1515110000.0
2009-04-10 17:30:00,66.047,66.053,65.986,66.006,2030520000.0
2009-04-10 18:00:00,66.019,66.055,65.995,66.027,1552450000.0
2009-04-10 18:30:00,66.067,66.14,66.0,66.103,1744450000.0
2009-04-10 19:00:00,66.133,66.133,66.002,66.078,1243850000.0
2009-04-10 19:30:00,66.062,66.08,66.005,66.008,1553000000.0
2009-04-10 20:00:00,66.037,66.078,66.004,66.029,1527650000.0
2009-04-10 20:30:00,66.046,66.068,65.987,66.032,1787810000.0
2009-04-10 21:00:00,66.058,66.089,66.012,66.048,1767830000.0
2009-04-10 21:30:00,66.085,66.085,65.992,66.011,2429240000.0
2009-04-10 22:00:00,66.04,66.054,65.977,66.037,1884990000.0
2009-04-10 22:30:00,66.056,66.16,66.044,66.094,1513490000.0
2009-04-13 02:00:00,66.147,66.149,65.983,66.022,2067690000.0
2009-04-13 02:30:00,66.053,66.122,66.033,66.08,2121140000.0
2009-04-13 03:00:00,66.091,66.2,66.073,66.116,2155300000.0
2009-04-13 03:30:00,66.142,66.21,66.11,66.191,2291840000.0
2009-04-13 04:00:00,66.202,66.202,66.133,66.179,1515960000.0
2009-04-13 04:30:00,66.202,66.226,66.159,66.223,1711310000.0
2009-04-13 05:00:00,66.241,66.241,66.152,66.161,2116350000.0
2009-04-13 05:30:00,66.177,66.226,66.126,66.223,2503870000.0
2009-04-13 06:00:00,66.228,66.282,66.174,66.239,2547490000.0
2009-04-13 06:30:00,66.268,66.296,66.234,66.275,2313670000.0
2009-04-13 07:00:00,66.3,66.3,66.162,66.186,1961610000.0
2009-04-13 07:30:00,66.156,66.279,66.131,66.251,2047610000.0
2009-04-13 08:00:00,66.272,66.309,66.22,66.295,2241610000.0
2009-04-13 08:30:00,66.282,66.33,66.246,66.328,1956430000.0
2009-04-13 09:00:00,66.358,66.512,66.333,66.402,2338980000.0
2009-04-13 09:30:00,66.426,66.431,66.302,66.388,2063790000.0
2009-04-13 10:00:00,66.41,66.488,66.323,66.381,2379160000.0
2009-04-13 10:30:00,66.388,66.448,66.344,66.432,1915420000.0
2009-04-13 11:00:00,66.421,66.443,66.325,66.329,1668440000.0
2009-04-13 11:30:00,66.331,66.35,66.256,66.273,1929490000.0
2009-04-13 12:00:00,66.276,66.33,66.24,66.29,1857720000.0
2009-04-13 12:30:00,66.296,66.317,66.197,66.224,2087190000.0
2009-04-13 13:00:00,66.238,66.339,66.222,66.234,2102410000.0
2009-04-13 13:30:00,66.251,66.278,66.17,66.206,2354740000.0
2009-04-13 14:00:00,66.231,66.233,66.16,66.189,2080250000.0
2009-04-13 14:30:00,66.201,66.242,66.11,66.179,2374440000.0
2009-04-13 15:00:00,66.192,66.206,66.102,66.105,1980050000.0
2009-04-13 15:30:00,66.123,66.15,66.068,66.136,1782250000.0
2009-04-13 16:00:00,66.17,66.17,66.058,66.103,2044100000.0
2009-04-13 16:30:00,66.122,66.153,66.06,66.132,2256540000.0
2009-04-13 17:00:00,66.14,66.144,66.073,66.13,2077420000.0
2009-04-13 17:30:00,66.14,66.141,65.993,66.046,2498850000.0
2009-04-13 18:00:00,66.063,66.063,65.977,66.018,1696970000.0
2009-04-13 18:30:00,66.027,66.053,65.952,65.979,1959320000.0
2009-04-13 19:00:00,65.996,66.082,65.976,66.082,1993560000.0
2009-04-13 19:30:00,66.093,66.124,66.029,66.044,1984220000.0
2009-04-13 20:00:00,66.067,66.075,66.002,66.038,1584920000.0
2009-04-13 20:30:00,66.066,66.075,65.999,66.0,1720840000.0
2009-04-13 21:00:00,66.011,66.033,65.985,66.02,1884930000.0
2009-04-13 21:30:00,66.049,66.049,65.939,65.969,2318860000.0
2009-04-13 22:00:00,65.99,66.067,65.871,66.006,1994410000.0
2009-04-13 22:30:00,66.023,66.082,65.984,66.062,1826150000.0
2009-04-13 23:00:00,66.09,66.091,66.003,66.028,1512680000.0
2009-04-13 23:30:00,66.046,66.126,65.986,65.996,1718050000.0
2009-04-14 00:00:00,66.009,66.056,65.978,66.0,1751840000.0
2009-04-14 00:30:00,66.017,66.043,65.977,66.014,1434020000.0
2009-04-14 01:00:00,66.038,66.122,66.012,66.072,2058860000.0
2009-04-14 01:30:00,66.09,66.269,66.057,66.196,2202980000.0
2009-04-14 02:00:00,66.747,66.98,66.569,66.734,2070350000.0
2009-04-14 02:30:00,66.743,66.753,66.597,66.631,2147400000.0
2009-04-14 03:00:00,66.658,66.658,66.332,66.354,2042680000.0
2009-04-14 03:30:00,66.382,66.397,66.214,66.271,1917800000.0
2009-04-14 04:00:00,66.29,66.407,66.234,66.274,1927020000.0
2009-04-14 04:30:00,66.285,66.285,66.174,66.266,1559390000.0
2009-04-14 05:00:00,66.306,66.463,66.267,66.355,1839530000.0
2009-04-14 05:30:00,66.37,66.503,66.348,66.437,1688180000.0
2009-04-14 06:00:00,66.445,66.531,66.408,66.517,2324130000.0
2009-04-14 06:30:00,66.542,66.556,66.451,66.486,354320000.0
2009-04-14 07:00:00,66.524,66.531,66.445,66.469,375410000.0
2009-04-14 07:30:00,66.483,66.525,66.404,66.502,419730000.0
2009-04-14 08:00:00,66.513,66.538,66.247,66.342,389760000.0
2009-04-14 08:30:00,66.355,66.454,66.305,66.34,415350000.0
2009-04-14 09:00:00,66.359,66.362,66.104,66.244,404610000.0
2009-04-14 09:30:00,66.249,66.343,66.169,66.312,389210000.0
2009-04-14 10:00:00,66.323,66.409,66.286,66.355,368330000.0
2009-04-14 10:30:00,66.376,66.38,66.304,66.344,379270000.0
2009-04-14 11:00:00,66.371,66.414,66.315,66.401,382790000.0
2009-04-14 11:30:00,66.416,66.62,66.365,66.575,417440000.0
2009-04-14 12:00:00,66.586,66.618,66.438,66.519,385610000.0
2009-04-14 12:30:00,66.536,66.613,66.461,66.552,366810000.0
2009-04-14 13:00:00,66.583,66.635,66.515,66.599,389030000.0
2009-04-14 13:30:00,66.595,66.603,66.409,66.462,425660000.0
2009-04-14 14:00:00,66.493,66.597,66.47,66.527,466040000.0
2009-04-14 14:30:00,66.508,66.508,66.012,66.09,437840000.0
2009-04-14 15:00:00,66.109,66.22,66.099,66.158,1381580000.0
2009-04-14 15:30:00,66.177,66.177,65.922,66.096,2502890000.0
2009-04-14 16:00:00,66.128,66.177,65.993,66.06,2685780000.0
2009-04-14 16:30:00,66.084,66.303,66.073,66.212,2428960000.0
2009-04-14 17:00:00,66.228,66.26,66.059,66.104,2417210000.0
2009-04-14 17:30:00,66.114,66.172,66.08,66.148,2305680000.0
2009-04-14 18:00:00,66.151,66.171,65.975,66.079,1485420000.0
2009-04-14 18:30:00,66.105,66.202,65.966,65.981,1915450000.0
2009-04-14 19:00:00,66.008,66.008,65.884,65.945,2047810000.0
2009-04-14 19:30:00,65.98,65.983,65.901,65.937,2134840000.0
2009-04-14 20:00:00,65.963,66.029,65.85,65.982,1988750000.0
2009-04-14 20:30:00,65.988,66.017,65.922,65.97,2526100000.0
2009-04-14 21:00:00,65.98,66.031,65.914,65.948,2676380000.0
2009-04-14 21:30:00,65.995,66.04,65.93,66.0,2729820000.0
2009-04-14 22:00:00,66.035,66.094,65.959,66.07,2398170000.0
2009-04-14 22:30:00,66.111,66.111,66.005,66.036,2020120000.0
2009-04-14 23:00:00,66.076,66.076,65.893,65.925,1890500000.0
2009-04-14 23:30:00,65.934,65.953,65.805,65.818,1467310000.0
2009-04-15 00:00:00,65.844,65.879,65.807,65.876,2019610000.0
2009-04-15 00:30:00,65.903,65.947,65.869,65.934,1865280000.0
2009-04-15 01:00:00,65.962,65.965,65.827,65.877,1811590000.0
2009-04-15 01:30:00,65.912,65.999,65.87,65.957,2297450000.0
2009-04-15 02:00:00,65.962,66.072,65.931,65.941,2092440000.0
2009-04-15 02:30:00,65.971,65.971,65.598,65.622,2108220000.0
2009-04-15 03:00:00,65.655,65.759,65.608,65.66,1949420000.0
2009-04-15 03:30:00,65.652,65.665,65.534,65.578,1869760000.0
2009-04-15 04:00:00,65.579,65.624,65.539,65.572,1851410000.0
2009-04-15 04:30:00,65.596,65.596,65.369,65.439,1514490000.0
2009-04-15 05:00:00,65.454,65.475,65.367,65.417,1816100000.0
2009-04-15 05:30:00,65.426,65.443,65.332,65.362,1655870000.0
2009-04-15 06:00:00,65.363,65.382,65.208,65.283,2432830000.0
2009-04-15 06:30:00,65.29,65.324,65.168,65.316,375270000.0
2009-04-15 07:00:00,65.331,65.488,65.314,65.462,406250000.0
2009-04-15 07:30:00,65.476,65.559,65.405,65.447,415470000.0
2009-04-15 08:00:00,65.454,65.463,65.244,65.258,394880000.0
2009-04-15 08:30:00,65.28,65.429,65.257,65.424,413570000.0
2009-04-15 09:00:00,65.43,65.578,65.43,65.51,434200000.0
2009-04-15 09:30:00,65.536,65.631,65.426,65.622,464430000.0
2009-04-15 10:00:00,65.623,65.771,65.603,65.705,421910000.0
2009-04-15 10:30:00,65.703,65.994,65.671,65.976,436690000.0
2009-04-15 11:00:00,65.992,65.992,65.796,65.84,441810000.0
2009-04-15 11:30:00,65.847,65.953,65.83,65.889,452410000.0
2009-04-15 12:00:00,65.884,65.95,65.815,65.871,396060000.0
2009-04-15 12:30:00,65.89,65.992,65.825,65.931,400640000.0
2009-04-15 13:00:00,65.94,66.113,65.938,66.058,441370000.0
2009-04-15 13:30:00,66.056,66.201,66.018,66.061,460990000.0
2009-04-15 14:00:00,66.081,66.122,65.876,65.942,455890000.0
2009-04-15 14:30:00,65.999,66.091,65.98,66.069,455250000.0
2009-04-15 15:00:00,66.071,66.262,66.046,66.088,1408640000.0
2009-04-15 15:30:00,66.105,66.2,66.0,66.177,2492980000.0
2009-04-15 16:00:00,66.191,66.232,66.11,66.209,2698670000.0
2009-04-15 16:30:00,66.23,66.23,66.1,66.12,2455770000.0
2009-04-15 17:00:00,66.125,66.14,65.971,66.082,2560490000.0
2009-04-15 17:30:00,66.042,66.162,66.034,66.092,2305500000.0
2009-04-15 18:00:00,66.103,66.172,66.068,66.105,1512980000.0
2009-04-15 18:30:00,66.132,66.176,66.089,66.141,1880880000.0
2009-04-15 19:00:00,66.174,66.178,66.006,66.014,2104630000.0
2009-04-15 19:30:00,66.033,66.033,65.908,65.959,2097360000.0
2009-04-15 20:00:00,65.995,66.094,65.915,65.956,1998570000.0
2009-04-15 20:30:00,65.982,66.035,65.939,66.021,2585440000.0
2009-04-15 21:00:00,66.039,66.112,66.01,66.04,2500640000.0
2009-04-15 21:30:00,66.073,66.187,66.04,66.151,2958890000.0
2009-04-15 22:00:00,66.145,66.259,66.119,66.216,2306250000.0
2009-04-15 22:30:00,66.224,66.265,66.144,66.198,2374680000.0
2009-04-15 23:00:00,66.217,66.249,66.191,66.219,1568140000.0
2009-04-15 23:30:00,66.237,66.256,66.169,66.179,1395870000.0
2009-04-16 00:00:00,66.202,66.202,66.089,66.119,2020830000.0
2009-04-16 00:30:00,66.137,66.155,66.084,66.088,1815520000.0
2009-04-16 01:00:00,66.115,66.156,66.069,66.154,1917790000.0
2009-04-16 01:30:00,66.144,66.164,66.047,66.077,2127500000.0
2009-04-16 02:00:00,66.12,66.342,66.103,66.318,2131760000.0
2009-04-16 02:30:00,66.337,66.463,66.27,66.463,2130210000.0
2009-04-16 03:00:00,66.463,66.464,66.311,66.386,1985910000.0
2009-04-16 03:30:00,66.392,66.433,66.354,66.404,1916470000.0
2009-04-16 04:00:00,66.406,66.406,66.14,66.184,1881930000.0
2009-04-16 04:30:00,66.214,66.214,66.053,66.091,1537890000.0
2009-04-16 05:00:00,66.103,66.134,66.061,66.109,1819610000.0
2009-04-16 05:30:00,66.13,66.238,66.099,66.133,1660430000.0
2009-04-16 06:00:00,66.142,66.226,66.094,66.13,2335020000.0
2009-04-16 06:30:00,66.158,66.158,65.916,65.958,344050000.0
2009-04-16 07:00:00,65.979,66.056,65.954,65.977,406230000.0
2009-04-16 07:30:00,65.997,66.053,65.874,65.976,422690000.0
2009-04-16 08:00:00,65.987,66.073,65.955,66.061,416130000.0
2009-04-16 08:30:00,66.048,66.048,65.828,65.895,387150000.0
2009-04-16 09:00:00,65.889,65.89,65.725,65.886,487790000.0
2009-04-16 09:30:00,65.896,65.896,65.703,65.759,431520000.0
2009-04-16 10:00:00,65.791,65.86,65.689,65.838,371210000.0
2009-04-16 10:30:00,65.855,65.855,65.703,65.755,470340000.0
2009-04-16 11:00:00,65.769,65.829,65.741,65.792,433110000.0
2009-04-16 11:30:00,65.812,65.812,65.627,65.734,447250000.0
2009-04-16 12:00:00,65.748,65.973,65.741,65.971,440200000.0
2009-04-16 12:30:00,65.977,66.075,65.843,65.901,449090000.0
2009-04-16 13:00:00,65.93,65.944,65.824,65.935,455540000.0
2009-04-16 13:30:00,65.955,66.02,65.931,65.954,432370000.0
2009-04-16 14:00:00,65.968,66.172,65.925,66.164,456190000.0
2009-04-16 14:30:00,66.169,66.232,66.092,66.232,453310000.0
2009-04-16 15:00:00,66.246,66.318,66.193,66.236,1397380000.0
2009-04-16 15:30:00,66.256,66.272,66.147,66.172,2508860000.0
2009-04-16 16:00:00,66.14,66.24,66.088,66.237,2712900000.0
2009-04-16 16:30:00,66.254,66.281,66.113,66.213,2440110000.0
2009-04-16 17:00:00,66.209,66.275,66.11,66.199,2561270000.0
2009-04-16 17:30:00,66.216,66.346,66.174,66.296,2301200000.0
2009-04-16 18:00:00,66.303,66.356,66.215,66.287,1405020000.0
2009-04-16 18:30:00,66.303,66.304,66.184,66.259,1895380000.0
2009-04-16 19:00:00,66.269,66.279,66.211,66.258,2071070000.0
2009-04-16 19:30:00,66.28,66.28,66.149,66.179,2178890000.0
2009-04-16 20:00:00,66.204,66.305,66.18,66.283,2004060000.0
2009-04-16 20:30:00,66.285,66.336,66.263,66.277,2419960000.0
2009-04-16 21:00:00,66.292,66.365,66.246,66.354,2445510000.0
2009-04-16 21:30:00,66.366,66.372,66.288,66.308,2968750000.0
2009-04-16 22:00:00,66.325,66.376,66.29,66.322,2438790000.0
2009-04-16 22:30:00,66.329,66.329,66.224,66.24,2402150000.0
2009-04-16 23:00:00,66.254,66.317,66.191,66.29,1783810000.0
2009-04-16 23:30:00,66.248,66.365,66.248,66.322,1419400000.0
2009-04-17 00:00:00,66.345,66.349,66.271,66.28,2101600000.0
2009-04-17 00:30:00,66.3,66.302,66.238,66.277,1821300000.0
2009-04-17 01:00:00,66.292,66.396,66.257,66.389,2013060000.0
2009-04-17 01:30:00,66.414,66.516,66.391,66.466,2287890000.0
2009-04-17 02:00:00,66.448,66.533,66.405,66.526,2026860000.0
2009-04-17 02:30:00,66.549,66.549,66.424,66.511,2150000000.0
2009-04-17 03:00:00,66.532,66.532,66.443,66.457,2019490000.0
2009-04-17 03:30:00,66.483,66.543,66.445,66.459,1768740000.0
2009-04-17 04:00:00,66.457,66.486,66.377,66.396,1826930000.0
2009-04-17 04:30:00,66.414,66.453,66.365,66.411,1484080000.0
2009-04-17 05:00:00,66.433,66.433,66.289,66.315,1763530000.0
2009-04-17 05:30:00,66.324,66.384,66.282,66.317,1631560000.0
2009-04-17 06:00:00,66.323,66.339,66.199,66.286,2279000000.0
2009-04-17 06:30:00,66.293,66.326,66.246,66.319,369140000.0
2009-04-17 07:00:00,66.323,66.33,66.241,66.248,411560000.0
2009-04-17 07:30:00,66.275,66.37,66.252,66.343,462880000.0
2009-04-17 08:00:00,66.373,66.373,66.248,66.297,424930000.0
2009-04-17 08:30:00,66.313,66.36,66.265,66.295,435010000.0
2009-04-17 09:00:00,66.298,66.334,66.218,66.218,431110000.0
2009-04-17 09:30:00,66.222,66.222,66.076,66.076,418240000.0
2009-04-17 10:00:00,66.104,66.137,65.937,66.03,424310000.0
2009-04-17 10:30:00,66.049,66.215,66.041,66.122,448290000.0
2009-04-17 11:00:00,66.128,66.138,65.992,66.078,401630000.0
2009-04-17 11:30:00,66.084,66.175,66.003,66.122,446300000.0
2009-04-17 12:00:00,66.138,66.165,66.04,66.117,415800000.0
2009-04-17 12:30:00,66.152,66.168,66.034,66.041,418790000.0
2009-04-17 13:00:00,66.067,66.154,66.037,66.082,433520000.0
2009-04-17 13:30:00,66.098,66.149,66.051,66.082,423740000.0
2009-04-17 14:00:00,66.079,66.201,66.029,66.187,430230000.0
2009-04-17 14:30:00,66.221,66.223,66.075,66.141,450060000.0
2009-04-17 15:00:00,66.144,66.16,65.945,66.027,1384340000.0
2009-04-17 15:30:00,66.043,66.103,66.0,66.025,2503020000.0
2009-04-17 16:00:00,66.028,66.041,65.892,65.931,2674500000.0
2009-04-17 16:30:00,65.953,65.953,65.734,65.88,2431250000.0
2009-04-17 17:00:00,65.896,65.952,65.848,65.931,2522290000.0
2009-04-17 17:30:00,65.943,66.126,65.914,66.095,2358630000.0
2009-04-17 18:00:00,66.114,66.121,66.002,66.04,1515780000.0
2009-04-17 18:30:00,66.053,66.064,65.979,66.064,1882560000.0
2009-04-17 19:00:00,66.082,66.167,66.033,66.167,2089480000.0
2009-04-17 19:30:00,66.175,66.225,66.116,66.144,2161890000.0
2009-04-17 20:00:00,66.162,66.162,66.055,66.067,1833000000.0
2009-04-17 20:30:00,66.085,66.161,66.023,66.05,2578480000.0
2009-04-17 21:00:00,66.077,66.116,66.011,66.108,2629820000.0
2009-04-17 21:30:00,66.107,66.115,66.047,66.074,2739280000.0
2009-04-17 22:00:00,66.085,66.093,66.031,66.047,1956050000.0
2009-04-17 22:30:00,66.073,66.077,65.974,66.006,2257770000.0
2009-04-20 02:00:00,65.983,66.042,65.793,65.799,2365010000.0
2009-04-20 02:30:00,65.82,65.851,65.7,65.757,2084900000.0
2009-04-20 03:00:00,65.78,65.802,65.593,65.616,2189460000.0
2009-04-20 03:30:00,65.619,65.632,65.498,65.572,2282860000.0
2009-04-20 04:00:00,65.584,65.584,65.453,65.53,1737550000.0
2009-04-20 04:30:00,65.522,65.573,65.39,65.398,1975140000.0
2009-04-20 05:00:00,65.401,65.524,65.399,65.429,2574870000.0
2009-04-20 05:30:00,65.443,65.584,65.429,65.529,2605900000.0
2009-04-20 06:00:00,65.534,65.571,65.506,65.565,3015110000.0
2009-04-20 06:30:00,65.563,65.631,65.514,65.625,2669510000.0
2009-04-20 07:00:00,65.637,65.637,65.521,65.555,2514060000.0
2009-04-20 07:30:00,65.58,65.649,65.533,65.546,1982640000.0
2009-04-20 08:00:00,65.563,65.614,65.484,65.587,2155290000.0
2009-04-20 08:30:00,65.625,65.625,65.511,65.562,2059870000.0
2009-04-20 09:00:00,65.59,65.71,65.502,65.645,1863280000.0
2009-04-20 09:30:00,65.652,65.674,65.591,65.636,1468820000.0
2009-04-20 10:00:00,65.651,65.719,65.57,65.634,2316370000.0
2009-04-20 10:30:00,65.648,65.649,65.456,65.474,2498500000.0
2009-04-20 11:00:00,65.484,65.484,65.391,65.455,2446810000.0
2009-04-20 11:30:00,65.466,65.466,65.273,65.279,2644560000.0
2009-04-20 12:00:00,65.292,65.462,65.274,65.406,2525190000.0
2009-04-20 12:30:00,65.426,65.429,65.28,65.297,1383660000.0
2009-04-20 13:00:00,65.325,65.382,65.261,65.272,375470000.0
2009-04-20 13:30:00,65.282,65.429,65.259,65.351,412470000.0
2009-04-20 14:00:00,65.37,65.384,65.077,65.136,388170000.0
2009-04-20 14:30:00,65.133,65.29,65.103,65.281,374830000.0
2009-04-20 15:00:00,65.275,65.358,65.223,65.31,365180000.0
2009-04-20 15:30:00,65.318,65.335,65.181,65.212,373570000.0
2009-04-20 16:00:00,65.229,65.257,65.072,65.225,444150000.0
2009-04-20 16:30:00,65.225,65.225,64.994,65.108,372740000.0
2009-04-20 17:00:00,65.118,65.163,65.077,65.124,366660000.0
2009-04-20 17:30:00,65.132,65.151,65.055,65.09,351170000.0
2009-04-20 18:00:00,65.1,65.107,64.856,64.916,395250000.0
2009-04-20 18:30:00,64.916,64.916,64.787,64.852,359660000.0
2009-04-20 19:00:00,64.86,64.888,64.729,64.777,359620000.0
2009-04-20 19:30:00,64.799,64.804,64.715,64.743,403130000.0
2009-04-20 20:00:00,64.751,64.751,64.606,64.707,355320000.0
2009-04-20 20:30:00,64.717,64.787,64.677,64.711,379600000.0
2009-04-20 21:00:00,64.724,64.778,64.712,64.727,291660000.0
2009-04-20 21:30:00,64.741,64.816,64.722,64.722,2428610000.0
2009-04-20 22:00:00,64.733,64.812,64.715,64.763,1650980000.0
2009-04-20 22:30:00,64.786,64.817,64.737,64.761,1679880000.0
2009-04-20 23:00:00,64.788,64.867,64.755,64.846,1445830000.0
2009-04-20 23:30:00,64.862,64.87,64.786,64.858,1740250000.0
2009-04-21 00:00:00,64.873,64.918,64.844,64.915,1740280000.0
2009-04-21 00:30:00,64.924,64.937,64.829,64.907,2021490000.0
2009-04-21 01:00:00,64.931,64.938,64.784,64.789,2162200000.0
2009-04-21 01:30:00,64.806,64.831,64.578,64.578,2129770000.0
2009-04-21 02:00:00,64.527,64.655,64.527,64.646,1719930000.0
2009-04-21 02:30:00,64.674,64.872,64.635,64.816,2207290000.0
2009-04-21 03:00:00,64.839,65.03,64.807,64.918,1930990000.0
2009-04-21 03:30:00,64.932,64.932,64.845,64.868,1992860000.0
2009-04-21 04:00:00,64.883,64.883,64.781,64.827,1702670000.0
2009-04-21 04:30:00,64.843,64.974,64.822,64.949,2065470000.0
2009-04-21 05:00:00,64.944,65.075,64.931,65.038,1751450000.0
2009-04-21 05:30:00,65.046,65.066,64.947,65.065,2060020000.0
2009-04-21 06:00:00,65.073,65.085,64.983,65.03,2231800000.0
2009-04-21 06:30:00,65.046,65.24,65.024,65.123,1983060000.0
2009-04-21 07:00:00,65.127,65.173,65.096,65.135,1717720000.0
2009-04-21 07:30:00,65.135,65.223,65.123,65.202,2309300000.0
2009-04-21 08:00:00,65.205,65.213,65.054,65.075,2133790000.0
2009-04-21 08:30:00,65.091,65.096,64.906,64.918,2046040000.0
2009-04-21 09:00:00,64.94,64.973,64.767,64.891,2450530000.0
2009-04-21 09:30:00,64.914,64.994,64.864,64.967,409040000.0
2009-04-21 10:00:00,64.981,65.083,64.966,65.065,363960000.0
2009-04-21 10:30:00,65.073,65.154,65.036,65.086,382570000.0
2009-04-21 11:00:00,65.091,65.302,65.082,65.228,391650000.0
2009-04-21 11:30:00,65.232,65.232,65.077,65.102,425580000.0
2009-04-21 12:00:00,65.119,65.251,65.099,65.111,418920000.0
2009-04-21 12:30:00,65.126,65.169,64.973,64.996,426190000.0
2009-04-21 13:00:00,65.018,65.091,64.986,65.003,419700000.0
2009-04-21 13:30:00,65.013,65.055,64.986,65.055,379180000.0
2009-04-21 14:00:00,65.064,65.066,64.976,64.988,380740000.0
2009-04-21 14:30:00,65.001,65.06,64.984,65.014,419100000.0
2009-04-21 15:00:00,65.046,65.046,64.797,64.852,1393270000.0
2009-04-21 15:30:00,64.857,65.123,64.829,65.078,2497020000.0
2009-04-21 16:00:00,65.103,65.157,65.026,65.057,2919460000.0
2009-04-21 16:30:00,65.054,65.202,65.034,65.202,2438730000.0
2009-04-21 17:00:00,65.187,65.491,65.18,65.436,2627600000.0
2009-04-21 17:30:00,65.441,65.501,65.395,65.492,2410070000.0
2009-04-21 18:00:00,65.506,65.512,65.366,65.418,1717140000.0
2009-04-21 18:30:00,65.424,65.544,65.393,65.504,2064210000.0
2009-04-21 19:00:00,65.524,65.533,65.442,65.459,2270610000.0
2009-04-21 19:30:00,65.464,65.494,65.403,65.462,2173440000.0
2009-04-21 20:00:00,65.484,65.504,65.412,65.455,2358370000.0
2009-04-21 20:30:00,65.473,65.6,65.441,65.496,2518930000.0
2009-04-21 21:00:00,65.516,65.64,65.477,65.568,2457380000.0
2009-04-21 21:30:00,65.563,65.576,65.494,65.51,2860370000.0
2009-04-21 22:00:00,65.533,65.557,65.487,65.508,2124220000.0
2009-04-21 22:30:00,65.525,65.539,65.484,65.5,2063070000.0
2009-04-21 23:00:00,65.48,65.556,65.48,65.489,1845070000.0
2009-04-21 23:30:00,65.524,65.524,65.45,65.462,1237050000.0
2009-04-22 00:00:00,65.494,65.495,65.407,65.425,1787920000.0
2009-04-22 00:30:00,65.453,65.479,65.417,65.462,1879230000.0
2009-04-22 01:00:00,65.443,65.525,65.413,65.519,1803880000.0
2009-04-22 01:30:00,65.514,65.54,65.384,65.389,2069980000.0
2009-04-22 02:00:00,65.37,65.424,65.339,65.357,1525470000.0
2009-04-22 02:30:00,65.392,65.395,65.311,65.311,2234080000.0
2009-04-22 03:00:00,65.326,65.367,65.221,65.258,1930840000.0
2009-04-22 03:30:00,65.267,65.276,65.159,65.159,2028780000.0
2009-04-22 04:00:00,65.182,65.186,65.08,65.146,1752760000.0
2009-04-22 04:30:00,65.16,65.226,65.124,65.207,2105030000.0
2009-04-22 05:00:00,65.215,65.216,65.14,65.156,1813470000.0
2009-04-22 05:30:00,65.173,65.173,65.012,65.038,2244250000.0
2009-04-22 06:00:00,65.055,65.125,65.031,65.059,2219750000.0
2009-04-22 06:30:00,65.066,65.156,65.035,65.132,1846090000.0
2009-04-22 07:00:00,65.154,65.215,65.085,65.213,1605970000.0
2009-04-22 07:30:00,65.225,65.253,65.124,65.162,2149470000.0
2009-04-22 08:00:00,65.168,65.311,65.158,65.254,2187900000.0
2009-04-22 08:30:00,65.261,65.261,65.07,65.08,2096950000.0
2009-04-22 09:00:00,65.084,65.095,64.957,65.051,2440760000.0
2009-04-22 09:30:00,65.06,65.113,65.017,65.051,401100000.0
2009-04-22 10:00:00,65.074,65.158,65.06,65.141,403310000.0
2009-04-22 10:30:00,65.151,65.191,65.076,65.147,367600000.0
2009-04-22 11:00:00,65.133,65.16,65.055,65.062,398000000.0
2009-04-22 11:30:00,65.073,65.073,64.882,64.895,425940000.0
2009-04-22 12:00:00,64.898,64.992,64.846,64.944,425800000.0
2009-04-22 12:30:00,64.95,64.959,64.887,64.925,411100000.0
2009-04-22 13:00:00,64.925,64.96,64.845,64.934,431150000.0
2009-04-22 13:30:00,64.941,65.033,64.883,64.967,394530000.0
2009-04-22 14:00:00,64.983,65.004,64.738,64.843,404970000.0
2009-04-22 14:30:00,64.847,64.894,64.72,64.791,425900000.0
2009-04-22 15:00:00,64.796,64.816,64.713,64.78,1402860000.0
2009-04-22 15:30:00,64.808,65.012,64.728,64.984,2430680000.0
2009-04-22 16:00:00,65.002,65.303,64.99,65.22,2922980000.0
2009-04-22 16:30:00,65.22,65.224,65.038,65.099,2493970000.0
2009-04-22 17:00:00,65.12,65.135,65.041,65.135,2717350000.0
2009-04-22 17:30:00,65.152,65.173,65.092,65.16,2435820000.0
2009-04-22 18:00:00,65.173,65.173,64.991,64.991,1666550000.0
2009-04-22 18:30:00,65.016,65.016,64.851,64.959,2122790000.0
2009-04-22 19:00:00,64.98,64.996,64.91,64.975,2306730000.0
2009-04-22 19:30:00,64.995,65.09,64.928,64.928,1986740000.0
2009-04-22 20:00:00,64.944,65.038,64.905,65.025,2339780000.0
2009-04-22 20:30:00,65.047,65.224,65.035,65.131,2504490000.0
2009-04-22 21:00:00,65.146,65.204,65.129,65.164,2386510000.0
2009-04-22 21:30:00,65.175,65.178,65.003,65.024,2954900000.0
2009-04-22 22:00:00,65.03,65.03,64.834,64.916,2639910000.0
2009-04-22 22:30:00,64.934,64.98,64.907,64.979,2316270000.0
2009-04-22 23:00:00,64.991,64.998,64.928,64.957,1190940000.0
2009-04-22 23:30:00,64.988,65.008,64.925,64.941,1341040000.0
2009-04-23 00:00:00,64.963,65.072,64.938,65.057,2118520000.0
2009-04-23 00:30:00,65.088,65.101,65.019,65.076,1857210000.0
2009-04-23 01:00:00,65.122,65.122,64.982,65.019,1902110000.0
2009-04-23 01:30:00,65.043,65.053,64.955,64.994,2405370000.0
2009-04-23 02:00:00,65.036,65.15,65.031,65.068,1751000000.0
2009-04-23 02:30:00,65.085,65.092,64.889,64.928,2224970000.0
2009-04-23 03:00:00,64.948,64.948,64.789,64.791,1902240000.0
2009-04-23 03:30:00,64.798,64.873,64.772,64.849,2038190000.0
2009-04-23 04:00:00,64.876,64.952,64.839,64.847,1714970000.0
2009-04-23 04:30:00,64.843,64.883,64.822,64.855,1935570000.0
2009-04-23 05:00:00,64.865,64.882,64.812,64.838,1654730000.0
2009-04-23 05:30:00,64.853,64.853,64.744,64.804,2157210000.0
2009-04-23 06:00:00,64.823,64.883,64.784,64.853,2215740000.0
2009-04-23 06:30:00,64.883,64.914,64.845,64.888,1860830000.0
2009-04-23 07:00:00,64.899,65.079,64.88,65.067,1626650000.0
2009-04-23 07:30:00,65.094,65.156,65.0,65.103,2334520000.0
2009-04-23 08:00:00,65.108,65.154,65.024,65.129,2166020000.0
2009-04-23 08:30:00,65.134,65.164,65.057,65.076,2090090000.0
2009-04-23 09:00:00,65.089,65.185,65.011,65.145,2475780000.0
2009-04-23 09:30:00,65.165,65.226,65.115,65.198,383150000.0
2009-04-23 10:00:00,65.21,65.363,65.186,65.341,389130000.0
2009-04-23 10:30:00,65.366,65.428,65.308,65.328,415460000.0
2009-04-23 11:00:00,65.323,65.334,65.229,65.327,408300000.0
2009-04-23 11:30:00,65.334,65.508,65.322,65.467,448890000.0
2009-04-23 12:00:00,65.481,65.526,65.394,65.462,435410000.0
2009-04-23 12:30:00,65.443,65.465,65.334,65.421,422210000.0
2009-04-23 13:00:00,65.443,65.544,65.384,65.51,424510000.0
2009-04-23 13:30:00,65.516,65.527,65.334,65.385,408270000.0
2009-04-23 14:00:00,65.403,65.496,65.373,65.49,376040000.0
2009-04-23 14:30:00,65.508,65.509,65.411,65.497,393780000.0
2009-04-23 15:00:00,65.517,65.551,65.381,65.423,1395170000.0
2009-04-23 15:30:00,65.406,65.454,65.35,65.367,2563420000.0
2009-04-23 16:00:00,65.358,65.374,65.198,65.292,2902050000.0
2009-04-23 16:30:00,65.299,65.355,65.167,65.202,2475680000.0
2009-04-23 17:00:00,65.187,65.251,65.111,65.146,2655950000.0
2009-04-23 17:30:00,65.151,65.155,65.095,65.148,2373410000.0
2009-04-23 18:00:00,65.164,65.164,65.105,65.125,1743730000.0
2009-04-23 18:30:00,65.145,65.235,65.097,65.215,2064520000.0
2009-04-23 19:00:00,65.235,65.376,65.214,65.357,2351490000.0
2009-04-23 19:30:00,65.376,65.412,65.264,65.368,2121320000.0
2009-04-23 20:00:00,65.391,65.391,65.293,65.317,2301640000.0
2009-04-23 20:30:00,65.327,65.381,65.248,65.252,2538720000.0
2009-04-23 21:00:00,65.259,65.259,65.11,65.235,2470510000.0
2009-04-23 21:30:00,65.245,65.364,65.205,65.326,2965760000.0
2009-04-23 22:00:00,65.336,65.337,65.252,65.308,2312790000.0
2009-04-23 22:30:00,65.323,65.432,65.302,65.352,2244570000.0
2009-04-23 23:00:00,65.364,65.458,65.332,65.427,1727840000.0
2009-04-23 23:30:00,65.417,65.465,65.346,65.349,1697310000.0
2009-04-24 00:00:00,65.394,65.394,65.289,65.311,1939070000.0
2009-04-24 00:30:00,65.336,65.385,65.269,65.3,1558270000.0
2009-04-24 01:00:00,65.322,65.343,65.264,65.321,1742060000.0
2009-04-24 01:30:00,65.335,65.353,65.279,65.317,2352860000.0
2009-04-24 02:00:00,65.301,65.332,65.17,65.238,1769140000.0
2009-04-24 02:30:00,65.254,65.354,65.24,65.275,2217770000.0
2009-04-24 03:00:00,65.265,65.265,65.149,65.217,1962700000.0
2009-04-24 03:30:00,65.233,65.277,65.194,65.213,2004470000.0
2009-04-24 04:00:00,65.228,65.228,64.863,64.974,1740120000.0
2009-04-24 04:30:00,64.966,65.024,64.91,64.951,2078950000.0
2009-04-24 05:00:00,64.953,65.028,64.935,65.008,1767870000.0
2009-04-24 05:30:00,65.011,65.085,64.974,65.071,2240050000.0
2009-04-24 06:00:00,65.085,65.132,64.856,64.904,2197670000.0
2009-04-24 06:30:00,64.934,64.934,64.77,64.836,1858540000.0
2009-04-24 07:00:00,64.862,64.88,64.767,64.804,1605450000.0
2009-04-24 07:30:00,64.831,64.876,64.732,64.836,2214230000.0
2009-04-24 08:00:00,64.834,64.872,64.72,64.72,2127790000.0
2009-04-24 08:30:00,64.735,64.735,64.597,64.62,2103130000.0
2009-04-24 09:00:00,64.636,64.777,64.59,64.767,2490950000.0
2009-04-24 09:30:00,64.776,64.971,64.737,64.95,384890000.0
2009-04-24 10:00:00,64.961,65.165,64.951,65.056,405340000.0
2009-04-24 10:30:00,65.073,65.151,65.015,65.042,428740000.0
2009-04-24 11:00:00,65.051,65.15,65.029,65.051,418660000.0
2009-04-24 11:30:00,65.065,65.084,64.955,65.013,405400000.0
2009-04-24 12:00:00,65.034,65.081,64.95,64.983,416430000.0
2009-04-24 12:30:00,64.988,65.01,64.879,64.982,431340000.0
2009-04-24 13:00:00,65.033,65.179,64.981,65.155,430490000.0
2009-04-24 13:30:00,65.176,65.176,64.994,64.994,389770000.0
2009-04-24 14:00:00,65.013,65.137,64.976,65.109,394240000.0
2009-04-24 14:30:00,65.135,65.182,65.099,65.144,417560000.0
2009-04-24 15:00:00,65.149,65.348,65.131,65.348,1402570000.0
2009-04-24 15:30:00,65.367,65.451,65.285,65.408,2512810000.0
2009-04-24 16:00:00,65.445,65.523,65.351,65.404,2945510000.0
2009-04-24 16:30:00,65.437,65.518,65.226,65.426,2477660000.0
2009-04-24 17:00:00,65.449,65.482,65.382,65.408,2676240000.0
2009-04-24 17:30:00,65.427,65.454,65.19,65.208,2391160000.0
2009-04-24 18:00:00,65.229,65.263,65.147,65.237,1768990000.0
2009-04-24 18:30:00,65.236,65.242,65.113,65.149,2042450000.0
2009-04-24 19:00:00,65.174,65.214,65.142,65.165,2354720000.0
2009-04-24 19:30:00,65.174,65.203,65.077,65.099,2177890000.0
2009-04-24 20:00:00,65.13,65.174,65.045,65.102,2359310000.0
2009-04-24 20:30:00,65.119,65.206,65.09,65.135,2528910000.0
2009-04-24 21:00:00,65.151,65.244,65.123,65.198,2386040000.0
2009-04-24 21:30:00,65.228,65.241,65.069,65.178,2868230000.0
2009-04-24 22:00:00,65.196,65.228,65.157,65.176,2298180000.0
2009-04-24 22:30:00,65.195,65.2,65.052,65.151,2160530000.0
2009-04-27 02:00:00,64.802,64.927,64.773,64.814,2427950000.0
2009-04-27 02:30:00,64.841,64.924,64.786,64.888,2116210000.0
2009-04-27 03:00:00,64.908,64.983,64.862,64.938,2180280000.0
2009-04-27 03:30:00,64.944,65.064,64.918,64.966,2361730000.0
2009-04-27 04:00:00,64.979,64.999,64.8,64.836,1729100000.0
2009-04-27 04:30:00,64.852,64.852,64.722,64.748,2051710000.0
2009-04-27 05:00:00,64.758,64.776,64.712,64.741,2617730000.0
2009-04-27 05:30:00,64.747,64.771,64.525,64.569,2659730000.0
2009-04-27 06:00:00,64.608,64.674,64.508,64.671,2959850000.0
2009-04-27 06:30:00,64.665,64.688,64.624,64.638,2474010000.0
2009-04-27 07:00:00,64.665,64.742,64.649,64.725,2511400000.0
2009-04-27 07:30:00,64.742,64.752,64.639,64.665,2309540000.0
2009-04-27 08:00:00,64.679,64.686,64.571,64.671,2205460000.0
2009-04-27 08:30:00,64.695,64.699,64.584,64.631,2366070000.0
2009-04-27 09:00:00,64.654,64.732,64.573,64.688,2096940000.0
2009-04-27 09:30:00,64.692,64.834,64.691,64.725,1742620000.0
2009-04-27 10:00:00,64.743,64.746,64.601,64.689,2364340000.0
2009-04-27 10:30:00,64.702,64.702,64.535,64.586,2693910000.0
2009-04-27 11:00:00,64.616,64.654,64.532,64.537,2471910000.0
2009-04-27 11:30:00,64.553,64.599,64.473,64.512,2929540000.0
2009-04-27 12:00:00,64.528,64.565,64.473,64.519,2573950000.0
2009-04-27 12:30:00,64.548,64.549,64.452,64.496,1391640000.0
2009-04-27 13:00:00,64.512,64.516,64.449,64.466,353210000.0
2009-04-27 13:30:00,64.484,64.566,64.451,64.517,368230000.0
2009-04-27 14:00:00,64.531,64.597,64.481,64.582,345950000.0
2009-04-27 14:30:00,64.599,64.63,64.495,64.55,401270000.0
2009-04-27 15:00:00,64.551,64.623,64.537,64.6,397020000.0
2009-04-27 15:30:00,64.605,64.621,64.492,64.574,420660000.0
2009-04-27 16:00:00,64.579,64.616,64.452,64.516,388800000.0
2009-04-27 16:30:00,64.534,64.63,64.514,64.614,373010000.0
2009-04-27 17:00:00,64.612,64.654,64.58,64.63,315350000.0
2009-04-27 17:30:00,64.636,64.647,64.557,64.631,331980000.0
2009-04-27 18:00:00,64.638,64.708,64.61,64.653,330080000.0
2009-04-27 18:30:00,64.673,64.674,64.522,64.561,2408700000.0
2009-04-27 19:00:00,64.572,64.696,64.562,64.62,2081090000.0
2009-04-27 19:30:00,64.634,64.638,64.537,64.605,2125880000.0
2009-04-27 20:00:00,64.585,64.646,64.567,64.639,2315070000.0
2009-04-27 20:30:00,64.645,64.663,64.568,64.592,1712410000.0
2009-04-27 21:00:00,64.601,64.724,64.583,64.64,1879830000.0
2009-04-27 21:30:00,64.648,64.663,64.588,64.608,2150940000.0
2009-04-27 22:00:00,64.607,64.623,64.544,64.568,2300010000.0
2009-04-27 22:30:00,64.594,64.598,64.505,64.526,1818520000.0
2009-04-27 23:00:00,64.562,64.562,64.455,64.479,2001870000.0
2009-04-27 23:30:00,64.507,64.525,64.425,64.519,1569640000.0
2009-04-28 00:00:00,64.538,64.558,64.446,64.471,1841700000.0
2009-04-28 00:30:00,64.496,64.496,64.29,64.316,1911360000.0
2009-04-28 01:00:00,64.33,64.348,64.163,64.185,2345740000.0
2009-04-28 01:30:00,64.213,64.244,64.143,64.166,1861400000.0
2009-04-28 02:00:00,64.151,64.184,64.104,64.117,1991990000.0
2009-04-28 02:30:00,64.142,64.295,64.122,64.254,1859470000.0
2009-04-28 03:00:00,64.283,64.323,64.202,64.246,1673070000.0
2009-04-28 03:30:00,64.264,64.342,64.215,64.317,1708280000.0
2009-04-28 04:00:00,64.324,64.327,64.231,64.243,1800790000.0
2009-04-28 04:30:00,64.254,64.254,64.125,64.157,2353280000.0
2009-04-28 05:00:00,64.166,64.171,64.058,64.088,1779460000.0
2009-04-28 05:30:00,64.104,64.172,64.072,64.144,2050040000.0
2009-04-28 06:00:00,64.184,64.184,63.886,63.909,2383020000.0
2009-04-28 06:30:00,63.933,63.954,63.865,63.912,1462900000.0
2009-04-28 07:00:00,63.92,64.012,63.899,63.976,385680000.0
2009-04-28 07:30:00,63.985,63.985,63.782,63.819,428440000.0
2009-04-28 08:00:00,63.83,63.832,63.684,63.762,362040000.0
2009-04-28 08:30:00,63.794,63.794,63.613,63.732,413640000.0
2009-04-28 09:00:00,63.743,63.88,63.72,63.864,1840110000.0
2009-04-28 09:30:00,63.873,63.876,63.811,63.851,2391320000.0
2009-04-28 10:00:00,63.874,64.004,63.837,63.981,2953950000.0
2009-04-28 10:30:00,63.983,63.993,63.851,63.886,2579200000.0
2009-04-28 11:00:00,63.901,63.974,63.859,63.886,2611140000.0
2009-04-28 11:30:00,63.911,63.973,63.881,63.941,2069340000.0
2009-04-28 12:00:00,63.969,64.005,63.935,63.964,1705930000.0
2009-04-28 12:30:00,63.99,64.073,63.955,64.03,2198610000.0
2009-04-28 13:00:00,64.057,64.195,64.031,64.166,2214860000.0
2009-04-28 13:30:00,64.193,64.209,64.003,64.01,2007530000.0
2009-04-28 14:00:00,64.033,64.144,63.996,64.009,2458980000.0
2009-04-28 14:30:00,64.028,64.146,64.002,64.111,2481510000.0
2009-04-28 15:00:00,64.132,64.132,64.014,64.1,2461020000.0
2009-04-28 15:30:00,64.13,64.34,64.109,64.34,1956690000.0
2009-04-28 16:00:00,64.391,64.517,64.363,64.499,1750880000.0
2009-04-28 16:30:00,64.515,64.518,64.433,64.461,2402620000.0
2009-04-28 17:00:00,64.482,64.482,64.359,64.422,2159080000.0
2009-04-28 17:30:00,64.444,64.502,64.341,64.395,2137410000.0
2009-04-28 18:00:00,64.403,64.446,64.364,64.418,2083730000.0
2009-04-28 18:30:00,64.454,64.454,64.384,64.403,2295280000.0
2009-04-28 19:00:00,64.415,64.487,64.371,64.473,2169240000.0
2009-04-28 19:30:00,64.497,64.536,64.41,64.419,2023350000.0
2009-04-28 20:00:00,64.425,64.483,64.381,64.39,2435740000.0
2009-04-28 20:30:00,64.422,64.446,64.342,64.393,2399900000.0
2009-04-28 21:00:00,64.424,64.443,64.362,64.376,2480650000.0
2009-04-28 21:30:00,64.396,64.436,64.353,64.398,2989790000.0
2009-04-28 22:00:00,64.422,64.422,64.326,64.33,2572640000.0
2009-04-28 22:30:00,64.363,64.412,64.332,64.379,2631300000.0
2009-04-28 23:00:00,64.406,64.406,64.323,64.366,1961890000.0
2009-04-28 23:30:00,64.355,64.364,64.314,64.329,1600370000.0
2009-04-29 00:00:00,64.333,64.389,64.331,64.348,2215380000.0
2009-04-29 00:30:00,64.376,64.468,64.362,64.428,2083120000.0
2009-04-29 01:00:00,64.461,64.468,64.399,64.425,2138680000.0
2009-04-29 01:30:00,64.461,64.477,64.404,64.428,2432510000.0
2009-04-29 02:00:00,64.442,64.703,64.416,64.634,2011330000.0
2009-04-29 02:30:00,64.667,64.781,64.623,64.732,1845970000.0
2009-04-29 03:00:00,64.765,64.886,64.724,64.788,1670740000.0
2009-04-29 03:30:00,64.815,64.843,64.711,64.768,1698540000.0
2009-04-29 04:00:00,64.782,64.788,64.666,64.754,1901610000.0
2009-04-29 04:30:00,64.731,64.833,64.731,64.795,2078950000.0
2009-04-29 05:00:00,64.826,64.915,64.794,64.839,1632720000.0
2009-04-29 05:30:00,64.866,64.866,64.773,64.799,1999520000.0
2009-04-29 06:00:00,64.822,64.829,64.759,64.767,2339310000.0
2009-04-29 06:30:00,64.804,64.841,64.701,64.718,1479140000.0
2009-04-29 07:00:00,64.743,64.765,64.667,64.76,369360000.0
2009-04-29 07:30:00,64.782,64.787,64.723,64.748,399280000.0
2009-04-29 08:00:00,64.754,64.825,64.738,64.785,389610000.0
2009-04-29 08:30:00,64.803,64.803,64.638,64.666,419030000.0
2009-04-29 09:00:00,64.682,64.682,64.55,64.62,1825370000.0
2009-04-29 09:30:00,64.633,64.686,64.611,64.628,2366190000.0
2009-04-29 10:00:00,64.647,64.797,64.601,64.775,2977270000.0
2009-04-29 10:30:00,64.797,64.8,64.716,64.778,2667290000.0
2009-04-29 11:00:00,64.804,65.043,64.775,65.038,2637240000.0
2009-04-29 11:30:00,65.061,65.233,65.002,65.169,2100210000.0
2009-04-29 12:00:00,65.192,65.233,65.143,65.184,1691860000.0
2009-04-29 12:30:00,65.21,65.21,65.056,65.15,2235560000.0
2009-04-29 13:00:00,65.176,65.176,65.048,65.096,2241380000.0
2009-04-29 13:30:00,65.111,65.197,65.082,65.158,1991210000.0
2009-04-29 14:00:00,65.182,65.21,65.12,65.164,2546850000.0
2009-04-29 14:30:00,65.192,65.192,65.017,65.12,2487040000.0
2009-04-29 15:00:00,65.118,65.189,65.046,65.147,2524480000.0
2009-04-29 15:30:00,65.16,65.26,65.083,65.179,1989520000.0
2009-04-29 16:00:00,65.203,65.224,65.142,65.221,1765190000.0
2009-04-29 16:30:00,65.214,65.352,65.192,65.277,2424750000.0
2009-04-29 17:00:00,65.286,65.454,65.212,65.387,2159350000.0
2009-04-29 17:30:00,65.403,65.444,65.302,65.358,2153840000.0
2009-04-29 18:00:00,65.385,65.429,65.345,65.395,2110700000.0
2009-04-29 18:30:00,65.41,65.434,65.364,65.396,2281630000.0
2009-04-29 19:00:00,65.403,65.445,65.364,65.373,2200990000.0
2009-04-29 19:30:00,65.482,65.495,65.367,65.474,1991770000.0
2009-04-29 20:00:00,65.459,65.975,65.29,65.876,2522920000.0
2009-04-29 20:30:00,65.885,65.947,65.716,65.81,2394520000.0
2009-04-29 21:00:00,65.844,65.862,65.603,65.695,2456040000.0
2009-04-29 21:30:00,65.716,65.724,65.477,65.512,2988970000.0
2009-04-29 22:00:00,65.534,65.664,65.526,65.646,2590610000.0
2009-04-29 22:30:00,65.679,65.8,65.63,65.66,2644270000.0
2009-04-29 23:00:00,65.686,65.686,65.577,65.644,1996820000.0
2009-04-29 23:30:00,65.622,65.676,65.595,65.639,1702990000.0
2009-04-30 00:00:00,65.664,65.67,65.488,65.5,2211770000.0
2009-04-30 00:30:00,65.517,65.553,65.457,65.498,2036470000.0
2009-04-30 01:00:00,65.523,65.557,65.437,65.556,2054930000.0
2009-04-30 01:30:00,65.576,65.593,65.473,65.578,2318540000.0
2009-04-30 02:00:00,65.594,65.796,65.587,65.757,1987170000.0
2009-04-30 02:30:00,65.78,65.852,65.733,65.766,1888760000.0
2009-04-30 03:00:00,65.784,65.843,65.705,65.843,1649680000.0
2009-04-30 03:30:00,65.862,65.906,65.805,65.844,1738780000.0
2009-04-30 04:00:00,65.862,65.862,65.727,65.765,1900850000.0
2009-04-30 04:30:00,65.776,65.802,65.714,65.802,2135010000.0
2009-04-30 05:00:00,65.819,65.997,65.793,65.979,1603640000.0
2009-04-30 05:30:00,65.985,66.006,65.769,65.808,1660510000.0
2009-04-30 06:00:00,65.814,65.814,65.565,65.659,2259890000.0
2009-04-30 06:30:00,65.671,65.763,65.615,65.71,1382880000.0
2009-04-30 07:00:00,65.725,65.739,65.65,65.679,333310000.0
2009-04-30 07:30:00,65.69,65.811,65.611,65.811,376010000.0
2009-04-30 08:00:00,65.805,65.892,65.774,65.849,380180000.0
2009-04-30 08:30:00,65.849,66.152,65.812,66.097,407480000.0
2009-04-30 09:00:00,66.119,66.245,66.085,66.203,1866290000.0
2009-04-30 09:30:00,66.222,66.285,66.15,66.23,2423940000.0
2009-04-30 10:00:00,66.242,66.278,66.006,66.123,3006950000.0
2009-04-30 10:30:00,66.144,66.264,66.115,66.208,2659930000.0
2009-04-30 11:00:00,66.213,66.213,66.056,66.16,2690940000.0
2009-04-30 11:30:00,66.166,66.319,66.141,66.266,2131680000.0
2009-04-30 12:00:00,66.269,66.504,66.262,66.455,1726500000.0
2009-04-30 12:30:00,66.475,66.486,66.322,66.399,2216230000.0
2009-04-30 13:00:00,66.441,66.465,66.324,66.426,2252540000.0
2009-04-30 13:30:00,66.443,66.475,66.357,66.408,2026680000.0
2009-04-30 14:00:00,66.438,66.438,66.277,66.323,2574050000.0
2009-04-30 14:30:00,66.35,66.516,66.267,66.451,2529290000.0
2009-04-30 15:00:00,66.491,66.491,66.382,66.457,2519520000.0
2009-04-30 15:30:00,66.483,66.553,66.409,66.486,1986160000.0
2009-04-30 16:00:00,66.502,66.548,66.341,66.438,1779570000.0
2009-04-30 16:30:00,66.443,66.615,66.409,66.542,2402140000.0
2009-04-30 17:00:00,66.576,66.849,66.48,66.826,2157000000.0
2009-04-30 17:30:00,66.853,66.893,66.77,66.805,2155790000.0
2009-04-30 18:00:00,66.814,66.962,66.746,66.893,2140810000.0
2009-04-30 18:30:00,66.899,66.899,66.688,66.842,2313230000.0
2009-04-30 19:00:00,66.833,66.857,66.55,66.566,2201360000.0
2009-04-30 19:30:00,66.6,66.644,66.544,66.625,2068670000.0
2009-04-30 20:00:00,66.628,66.752,66.601,66.735,2483250000.0
2009-04-30 20:30:00,66.744,66.744,66.552,66.648,2341030000.0
2009-04-30 21:00:00,66.643,66.655,66.517,66.585,2406730000.0
2009-04-30 21:30:00,66.602,66.61,66.53,66.55,2992290000.0
2009-04-30 22:00:00,66.583,66.592,66.511,66.548,2614410000.0
2009-04-30 22:30:00,66.574,66.6,66.527,66.563,2566640000.0
2009-04-30 23:00:00,66.557,66.557,66.449,66.528,1970470000.0
2009-04-30 23:30:00,66.509,66.554,66.448,66.457,1562980000.0
2009-05-01 00:00:00,66.486,66.492,66.43,66.492,2157080000.0
2009-05-01 00:30:00,66.493,66.525,66.408,66.476,1891240000.0
2009-05-01 01:00:00,66.503,66.576,66.481,66.506,2032520000.0
2009-05-01 01:30:00,66.534,66.731,66.514,66.718,2419640000.0
2009-05-01 02:00:00,66.69,66.868,66.683,66.819,2164420000.0
2009-05-01 02:30:00,66.837,66.945,66.765,66.805,1965770000.0
2009-05-01 03:00:00,66.824,66.831,66.75,66.772,1830290000.0
2009-05-01 03:30:00,66.768,66.776,66.661,66.688,1858400000.0
2009-05-01 04:00:00,66.695,66.81,66.672,66.761,2045970000.0
2009-05-01 04:30:00,66.773,66.843,66.766,66.804,2282520000.0
2009-05-01 05:00:00,66.813,66.826,66.761,66.782,1735260000.0
2009-05-01 05:30:00,66.784,66.805,66.733,66.756,1992530000.0
2009-05-01 06:00:00,66.778,66.796,66.645,66.724,2309120000.0
2009-05-01 06:30:00,66.713,66.723,66.647,66.667,1415620000.0
2009-05-01 07:00:00,66.688,66.811,66.66,66.676,377280000.0
2009-05-01 07:30:00,66.681,66.761,66.67,66.738,386880000.0
2009-05-01 08:00:00,66.742,66.899,66.702,66.806,390980000.0
2009-05-01 08:30:00,66.816,66.968,66.8,66.924,371650000.0
2009-05-01 09:00:00,66.947,67.11,66.782,66.863,1781840000.0
2009-05-01 09:30:00,66.884,67.023,66.839,67.014,2301430000.0
2009-05-01 10:00:00,67.015,67.073,66.972,67.013,2893980000.0
2009-05-01 10:30:00,67.028,67.149,66.98,67.103,2562190000.0
2009-05-01 11:00:00,67.125,67.154,67.048,67.103,2558310000.0
2009-05-01 11:30:00,67.109,67.123,67.001,67.073,2030370000.0
2009-05-01 12:00:00,67.107,67.128,67.012,67.072,1668350000.0
2009-05-01 12:30:00,67.091,67.158,67.036,67.1,2155210000.0
2009-05-01 13:00:00,67.121,67.2,67.041,67.078,2127200000.0
2009-05-01 13:30:00,67.092,67.136,67.044,67.063,1973150000.0
2009-05-01 14:00:00,67.069,67.233,67.061,67.176,2413120000.0
2009-05-01 14:30:00,67.206,67.224,67.092,67.207,2424390000.0
2009-05-01 15:00:00,67.214,67.214,67.086,67.138,2323380000.0
2009-05-01 15:30:00,67.156,67.202,67.031,67.17,1979810000.0
2009-05-01 16:00:00,67.184,67.203,66.829,66.878,1762560000.0
2009-05-01 16:30:00,66.889,67.024,66.843,66.995,2440490000.0
2009-05-01 17:00:00,67.001,67.024,66.883,67.023,2165350000.0
2009-05-01 17:30:00,67.033,67.035,66.933,66.963,2159790000.0
2009-05-01 18:00:00,66.976,67.02,66.961,66.986,2090790000.0
2009-05-01 18:30:00,66.994,67.073,66.962,67.047,2255830000.0
2009-05-01 19:00:00,67.044,67.141,67.003,67.094,2179960000.0
2009-05-01 19:30:00,67.111,67.142,67.074,67.095,2007110000.0
2009-05-01 20:00:00,67.12,67.12,67.043,67.051,2274190000.0
2009-05-01 20:30:00,67.074,67.092,66.972,67.021,2377140000.0
2009-05-01 21:00:00,67.031,67.04,66.904,66.954,2371920000.0
2009-05-01 21:30:00,66.964,67.026,66.899,66.955,2929790000.0
2009-05-01 22:00:00,66.954,67.013,66.924,66.997,2498800000.0
2009-05-01 22:30:00,67.023,67.043,66.82,66.851,2531550000.0
2009-05-04 02:00:00,67.115,67.201,67.101,67.136,2415620000.0
2009-05-04 02:30:00,67.141,67.27,67.119,67.215,2138490000.0
2009-05-04 03:00:00,67.234,67.345,67.216,67.334,2185930000.0
2009-05-04 03:30:00,67.329,67.443,67.313,67.411,2387360000.0
2009-05-04 04:00:00,67.424,67.433,67.347,67.393,1689040000.0
2009-05-04 04:30:00,67.403,67.442,67.36,67.414,2015590000.0
2009-05-04 05:00:00,67.428,67.508,67.364,67.374,2627950000.0
2009-05-04 05:30:00,67.37,67.411,67.309,67.344,2704130000.0
2009-05-04 06:00:00,67.346,67.346,67.243,67.315,2957030000.0
2009-05-04 06:30:00,67.323,67.356,67.281,67.322,2469510000.0
2009-05-04 07:00:00,67.331,67.334,67.283,67.318,2393770000.0
2009-05-04 07:30:00,67.325,67.36,67.272,67.288,2471830000.0
2009-05-04 08:00:00,67.282,67.331,67.227,67.296,2018600000.0
2009-05-04 08:30:00,67.301,67.42,67.291,67.383,2181890000.0
2009-05-04 09:00:00,67.383,67.383,67.275,67.293,2265270000.0
2009-05-04 09:30:00,67.303,67.35,67.287,67.324,2084870000.0
2009-05-04 10:00:00,67.341,67.352,67.159,67.173,2120940000.0
2009-05-04 10:30:00,67.176,67.274,67.165,67.219,2165240000.0
2009-05-04 11:00:00,67.238,67.257,67.178,67.217,2427420000.0
2009-05-04 11:30:00,67.232,67.323,67.117,67.14,1776630000.0
2009-05-04 12:00:00,67.158,67.158,67.006,67.077,1987610000.0
2009-05-04 12:30:00,67.092,67.141,67.012,67.024,2447700000.0
2009-05-04 13:00:00,67.048,67.052,66.963,66.984,2512760000.0
2009-05-04 13:30:00,66.985,67.027,66.881,66.89,2567080000.0
2009-05-04 14:00:00,66.89,67.006,66.871,66.925,2038680000.0
2009-05-04 14:30:00,66.946,67.05,66.914,67.018,2242170000.0
2009-05-04 15:00:00,67.026,67.084,66.97,67.046,2278100000.0
2009-05-04 15:30:00,67.055,67.262,67.013,67.231,1716330000.0
2009-05-04 16:00:00,67.281,67.34,67.254,67.307,2156790000.0
2009-05-04 16:30:00,67.315,67.329,67.248,67.279,2679600000.0
2009-05-04 17:00:00,67.301,67.337,67.227,67.287,2673540000.0
2009-05-04 17:30:00,67.296,67.312,67.104,67.172,3028650000.0
2009-05-04 18:00:00,67.178,67.179,66.939,67.028,2417680000.0
2009-05-04 18:30:00,67.062,67.108,66.99,67.108,1854210000.0
2009-05-04 19:00:00,67.122,67.168,67.1,67.108,320070000.0
2009-05-04 19:30:00,67.123,67.226,67.108,67.17,339040000.0
2009-05-04 20:00:00,67.194,67.195,67.109,67.136,301730000.0
2009-05-04 20:30:00,67.147,67.193,67.083,67.182,311080000.0
2009-05-04 21:00:00,67.189,67.195,67.129,67.179,1279550000.0
2009-05-04 21:30:00,67.202,67.219,67.159,67.192,2286530000.0
2009-05-04 22:00:00,67.212,67.262,67.152,67.193,2020050000.0
2009-05-04 22:30:00,67.171,67.181,67.072,67.088,1574670000.0
2009-05-04 23:00:00,67.102,67.138,67.068,67.092,2151300000.0
2009-05-04 23:30:00,67.127,67.221,67.103,67.192,1821320000.0
2009-05-05 00:00:00,67.211,67.215,67.073,67.127,1654720000.0
2009-05-05 00:30:00,67.15,67.222,67.122,67.163,1599340000.0
2009-05-05 01:00:00,67.167,67.186,67.07,67.15,1878590000.0
2009-05-05 01:30:00,67.161,67.21,67.145,67.174,2036780000.0
2009-05-05 02:00:00,67.15,67.234,67.148,67.18,2021500000.0
2009-05-05 02:30:00,67.204,67.204,67.002,67.027,1977410000.0
2009-05-05 03:00:00,67.042,67.089,67.012,67.039,2302610000.0
2009-05-05 03:30:00,67.068,67.092,66.966,66.987,2185920000.0
2009-05-05 04:00:00,66.99,67.002,66.933,66.938,2266630000.0
2009-05-05 04:30:00,66.964,67.024,66.927,66.996,2038340000.0
2009-05-05 05:00:00,67.025,67.025,66.893,66.906,2166120000.0
2009-05-05 05:30:00,66.933,66.935,66.822,66.841,2103670000.0
2009-05-05 06:00:00,66.864,66.883,66.821,66.863,2362590000.0
2009-05-05 06:30:00,66.88,66.976,66.847,66.918,2275930000.0
2009-05-05 07:00:00,66.934,67.002,66.895,66.919,1886160000.0
2009-05-05 07:30:00,66.946,66.978,66.92,66.968,2255400000.0
2009-05-05 08:00:00,66.993,67.036,66.93,67.01,1974830000.0
2009-05-05 08:30:00,67.025,67.089,66.937,67.017,1829070000.0
2009-05-05 09:00:00,67.033,67.144,67.022,67.085,1732380000.0
2009-05-05 09:30:00,67.109,67.202,67.084,67.142,2458860000.0
2009-05-05 10:00:00,67.164,67.211,67.116,67.161,1924570000.0
2009-05-05 10:30:00,67.191,67.34,67.149,67.286,2334600000.0
2009-05-05 11:00:00,67.303,67.449,67.274,67.349,1214550000.0
2009-05-05 11:30:00,67.38,67.433,67.332,67.404,352520000.0
2009-05-05 12:00:00,67.407,67.417,67.35,67.361,360260000.0
2009-05-05 12:30:00,67.381,67.381,67.301,67.324,398300000.0
2009-05-05 13:00:00,67.34,67.357,67.255,67.261,406040000.0
2009-05-05 13:30:00,67.275,67.28,67.119,67.151,400850000.0
2009-05-05 14:00:00,67.163,67.221,67.088,67.125,373480000.0
2009-05-05 14:30:00,67.13,67.153,67.061,67.131,1358900000.0
2009-05-05 15:00:00,67.149,67.209,67.086,67.104,2471640000.0
2009-05-05 15:30:00,67.129,67.262,67.105,67.207,2956820000.0
2009-05-05 16:00:00,67.227,67.33,67.181,67.202,2447180000.0
2009-05-05 16:30:00,67.209,67.209,67.088,67.139,2685510000.0
2009-05-05 17:00:00,67.162,67.182,67.071,67.13,2421890000.0
2009-05-05 17:30:00,67.14,67.153,67.013,67.036,1681410000.0
2009-05-05 18:00:00,67.059,67.074,66.972,67.04,2054590000.0
2009-05-05 18:30:00,67.051,67.051,66.96,66.976,2307260000.0
2009-05-05 19:00:00,66.985,67.093,66.965,67.068,2173010000.0
2009-05-05 19:30:00,67.094,67.163,67.05,67.154,2335510000.0
2009-05-05 20:00:00,67.154,67.209,67.106,67.152,2447830000.0
2009-05-05 20:30:00,67.171,67.185,67.094,67.13,2672910000.0
2009-05-05 21:00:00,67.164,67.175,67.059,67.105,2486770000.0
2009-05-05 21:30:00,67.136,67.222,67.096,67.145,3141240000.0
2009-05-05 22:00:00,67.154,67.19,67.118,67.129,2650610000.0
2009-05-05 22:30:00,67.165,67.165,67.003,67.011,2361590000.0
2009-05-05 23:00:00,67.072,67.111,67.018,67.079,2022400000.0
2009-05-05 23:30:00,67.105,67.154,67.045,67.071,1679080000.0
2009-05-06 00:00:00,67.061,67.134,67.025,67.116,2251530000.0
2009-05-06 00:30:00,67.144,67.144,67.036,67.036,2093830000.0
2009-05-06 01:00:00,67.072,67.075,66.912,66.939,2039430000.0
2009-05-06 01:30:00,66.968,66.98,66.853,66.878,2403040000.0
2009-05-06 02:00:00,66.866,66.893,66.791,66.799,2183140000.0
2009-05-06 02:30:00,66.815,66.825,66.771,66.798,1694060000.0
2009-05-06 03:00:00,66.822,66.834,66.594,66.634,2301630000.0
2009-05-06 03:30:00,66.659,66.67,66.29,66.29,2236360000.0
2009-05-06 04:00:00,66.321,66.48,66.235,66.453,2286950000.0
2009-05-06 04:30:00,66.491,66.491,66.354,66.441,2112850000.0
2009-05-06 05:00:00,66.435,66.435,66.321,66.396,2226050000.0
2009-05-06 05:30:00,66.415,66.415,66.252,66.316,2087250000.0
2009-05-06 06:00:00,66.343,66.343,66.175,66.245,2318220000.0
2009-05-06 06:30:00,66.275,66.314,66.193,66.3,2271780000.0
2009-05-06 07:00:00,66.324,66.417,66.283,66.385,1939380000.0
2009-05-06 07:30:00,66.407,66.533,66.376,66.509,2274110000.0
2009-05-06 08:00:00,66.525,66.525,66.297,66.416,2080070000.0
2009-05-06 08:30:00,66.422,66.453,66.336,66.407,1825180000.0
2009-05-06 09:00:00,66.439,66.594,66.402,66.56,1729560000.0
2009-05-06 09:30:00,66.585,66.72,66.543,66.688,2529540000.0
2009-05-06 10:00:00,66.718,66.75,66.653,66.737,1923490000.0
2009-05-06 10:30:00,66.771,66.794,66.683,66.738,2387190000.0
2009-05-06 11:00:00,66.754,66.754,66.582,66.6,1203050000.0
2009-05-06 11:30:00,66.62,66.678,66.496,66.561,385720000.0
2009-05-06 12:00:00,66.564,66.614,66.518,66.59,374250000.0
2009-05-06 12:30:00,66.616,66.665,66.561,66.6,386930000.0
2009-05-06 13:00:00,66.622,66.622,66.431,66.526,393670000.0
2009-05-06 13:30:00,66.528,66.615,66.485,66.584,399610000.0
2009-05-06 14:00:00,66.588,67.112,66.58,67.041,386650000.0
2009-05-06 14:30:00,67.025,67.259,67.025,67.123,1356190000.0
2009-05-06 15:00:00,67.132,67.203,67.084,67.185,2494040000.0
2009-05-06 15:30:00,67.205,67.205,67.071,67.073,2796800000.0
2009-05-06 16:00:00,67.09,67.113,66.895,66.908,2485870000.0
2009-05-06 16:30:00,66.949,67.033,66.902,66.97,2732540000.0
2009-05-06 17:00:00,66.984,67.053,66.897,66.923,2374580000.0
2009-05-06 17:30:00,66.935,67.003,66.85,66.944,1750720000.0
2009-05-06 18:00:00,66.94,66.983,66.853,66.922,2101620000.0
2009-05-06 18:30:00,66.944,67.02,66.894,66.943,2424150000.0
2009-05-06 19:00:00,66.962,66.975,66.703,66.762,2196770000.0
2009-05-06 19:30:00,66.791,66.875,66.751,66.864,2347640000.0
2009-05-06 20:00:00,66.893,66.919,66.794,66.794,2481980000.0
2009-05-06 20:30:00,66.832,66.841,66.716,66.786,2498010000.0
2009-05-06 21:00:00,66.799,66.846,66.651,66.685,2492670000.0
2009-05-06 21:30:00,66.671,66.751,66.671,66.726,3086120000.0
2009-05-06 22:00:00,66.745,66.773,66.718,66.728,2364530000.0
2009-05-06 22:30:00,66.754,66.756,66.681,66.725,2555630000.0
2009-05-06 23:00:00,66.761,66.814,66.683,66.814,1895640000.0
2009-05-06 23:30:00,66.79,66.836,66.784,66.818,1569770000.0
2009-05-07 00:00:00,66.819,66.832,66.664,66.699,2087390000.0
2009-05-07 00:30:00,66.709,66.772,66.676,66.758,2017160000.0
2009-05-07 01:00:00,66.764,66.865,66.749,66.795,1973360000.0
2009-05-07 01:30:00,66.814,66.935,66.791,66.929,2432700000.0
2009-05-07 02:00:00,66.96,67.135,66.94,67.049,2212220000.0
2009-05-07 02:30:00,67.056,67.056,66.852,66.874,1966510000.0
2009-05-07 03:00:00,66.882,66.965,66.842,66.869,2337110000.0
2009-05-07 03:30:00,66.887,67.113,66.881,67.098,2211040000.0
2009-05-07 04:00:00,67.111,67.164,67.054,67.103,2293170000.0
2009-05-07 04:30:00,67.078,67.094,66.993,67.007,2089350000.0
2009-05-07 05:00:00,67.022,67.022,66.933,66.953,2157260000.0
2009-05-07 05:30:00,66.973,66.992,66.836,66.856,2153450000.0
2009-05-07 06:00:00,66.873,66.923,66.823,66.912,2425370000.0
2009-05-07 06:30:00,66.923,66.975,66.896,66.935,2321330000.0
2009-05-07 07:00:00,66.945,66.987,66.889,66.96,1978170000.0
2009-05-07 07:30:00,66.986,67.032,66.935,67.032,2241920000.0
2009-05-07 08:00:00,67.06,67.1,66.983,67.02,2065620000.0
2009-05-07 08:30:00,67.045,67.083,66.951,67.034,1843730000.0
2009-05-07 09:00:00,67.042,67.081,66.94,67.067,1722880000.0
2009-05-07 09:30:00,67.089,67.17,67.04,67.17,2510750000.0
2009-05-07 10:00:00,67.163,67.193,67.103,67.157,1938760000.0
2009-05-07 10:30:00,67.171,67.262,67.124,67.254,2364770000.0
2009-05-07 11:00:00,67.283,67.491,67.263,67.451,1187960000.0
2009-05-07 11:30:00,67.485,67.615,67.439,67.582,390520000.0
2009-05-07 12:00:00,67.564,67.633,67.448,67.457,390850000.0
2009-05-07 12:30:00,67.48,67.621,67.451,67.577,402150000.0
2009-05-07 13:00:00,67.601,67.673,67.531,67.636,399390000.0
2009-05-07 13:30:00,67.656,67.692,67.586,67.605,420420000.0
2009-05-07 14:00:00,67.611,67.803,67.566,67.708,367020000.0
2009-05-07 14:30:00,67.729,67.904,67.702,67.71,1314420000.0
2009-05-07 15:00:00,67.741,67.797,67.677,67.731,2464860000.0
2009-05-07 15:30:00,67.754,67.782,67.567,67.652,2902490000.0
2009-05-07 16:00:00,67.675,67.685,67.42,67.445,2427840000.0
2009-05-07 16:30:00,67.451,67.603,67.422,67.486,2615630000.0
2009-05-07 17:00:00,67.512,67.512,67.37,67.448,2337990000.0
2009-05-07 17:30:00,67.474,67.535,67.438,67.501,1703670000.0
2009-05-07 18:00:00,67.516,67.535,67.411,67.496,2138000000.0
2009-05-07 18:30:00,67.511,67.533,67.403,67.427,2239510000.0
2009-05-07 19:00:00,67.445,67.468,67.349,67.367,2109250000.0
2009-05-07 19:30:00,67.394,67.394,67.195,67.27,2413650000.0
2009-05-07 20:00:00,67.303,67.414,67.248,67.338,2499540000.0
2009-05-07 20:30:00,67.356,67.369,67.207,67.312,2483400000.0
2009-05-07 21:00:00,67.321,67.334,67.165,67.168,2493050000.0
2009-05-07 21:30:00,67.202,67.263,67.174,67.228,3102350000.0
2009-05-07 22:00:00,67.263,67.281,67.204,67.218,2681330000.0
2009-05-07 22:30:00,67.245,67.313,67.222,67.266,2508350000.0
2009-05-07 23:00:00,67.293,67.422,67.271,67.339,2043350000.0
2009-05-07 23:30:00,67.354,67.433,67.321,67.431,1574810000.0
2009-05-08 00:00:00,67.424,67.424,67.319,67.325,2235750000.0
2009-05-08 00:30:00,67.326,67.345,67.266,67.334,1737760000.0
2009-05-08 01:00:00,67.352,67.436,67.317,67.354,1919030000.0
2009-05-08 01:30:00,67.383,67.481,67.342,67.451,2420290000.0
2009-05-08 02:00:00,67.467,67.573,67.451,67.537,2238140000.0
2009-05-08 02:30:00,67.567,67.585,67.454,67.476,2027710000.0
2009-05-08 03:00:00,67.507,67.507,67.384,67.426,2376140000.0
2009-05-08 03:30:00,67.423,67.433,67.351,67.38,2245000000.0
2009-05-08 04:00:00,67.41,67.41,67.303,67.343,2345760000.0
2009-05-08 04:30:00,67.341,67.377,67.241,67.241,2173980000.0
2009-05-08 05:00:00,67.261,67.289,67.191,67.231,2309300000.0
2009-05-08 05:30:00,67.223,67.378,67.217,67.328,2130890000.0
2009-05-08 06:00:00,67.355,67.365,67.283,67.349,2411610000.0
2009-05-08 06:30:00,67.385,67.503,67.346,67.449,2326890000.0
2009-05-08 07:00:00,67.486,67.514,67.45,67.457,1983080000.0
2009-05-08 07:30:00,67.487,67.648,67.46,67.618,2304800000.0
2009-05-08 08:00:00,67.652,67.69,67.545,67.618,2090430000.0
2009-05-08 08:30:00,67.649,67.74,67.624,67.717,1850360000.0
2009-05-08 09:00:00,67.729,67.729,67.593,67.666,1766140000.0
2009-05-08 09:30:00,67.696,67.795,67.656,67.742,2500980000.0
2009-05-08 10:00:00,67.742,67.803,67.7,67.756,1955250000.0
2009-05-08 10:30:00,67.771,67.812,67.71,67.761,2397780000.0
2009-05-08 11:00:00,67.787,67.805,67.726,67.767,1237620000.0
2009-05-08 11:30:00,67.803,67.842,67.722,67.729,392420000.0
2009-05-08 12:00:00,67.756,67.791,67.711,67.729,392070000.0
2009-05-08 12:30:00,67.75,67.808,67.71,67.734,375500000.0
2009-05-08 13:00:00,67.776,67.785,67.637,67.653,394900000.0
2009-05-08 13:30:00,67.683,67.772,67.64,67.738,392940000.0
2009-05-08 14:00:00,67.762,67.782,67.687,67.715,365360000.0
2009-05-08 14:30:00,67.796,67.876,67.61,67.647,1389280000.0
2009-05-08 15:00:00,67.67,67.742,67.624,67.718,2494040000.0
2009-05-08 15:30:00,67.736,67.831,67.711,67.753,2921090000.0
2009-05-08 16:00:00,67.768,67.809,67.569,67.624,2469830000.0
2009-05-08 16:30:00,67.632,67.694,67.521,67.573,2646530000.0
2009-05-08 17:00:00,67.578,67.622,67.493,67.542,2397430000.0
2009-05-08 17:30:00,67.563,67.625,67.431,67.619,1681160000.0
2009-05-08 18:00:00,67.631,67.631,67.521,67.614,2087650000.0
2009-05-08 18:30:00,67.619,67.652,67.501,67.529,2349650000.0
2009-05-08 19:00:00,67.549,67.604,67.517,67.584,2122020000.0
2009-05-08 19:30:00,67.602,67.605,67.408,67.425,2301240000.0
2009-05-08 20:00:00,67.443,67.505,67.383,67.486,2459050000.0
2009-05-08 20:30:00,67.485,67.485,67.286,67.387,2484160000.0
2009-05-08 21:00:00,67.414,67.457,67.372,67.397,2383200000.0
2009-05-08 21:30:00,67.416,67.464,67.382,67.409,2941270000.0
2009-05-08 22:00:00,67.413,67.413,67.321,67.399,2636840000.0
2009-05-08 22:30:00,67.426,67.441,67.372,67.426,2554090000.0
2009-05-11 02:00:00,67.57,67.648,67.557,67.607,2384590000.0
2009-05-11 02:30:00,67.628,67.629,67.385,67.394,2043930000.0
2009-05-11 03:00:00,67.414,67.414,67.251,67.304,2171870000.0
2009-05-11 03:30:00,67.337,67.42,67.227,67.233,2243230000.0
2009-05-11 04:00:00,67.248,67.352,67.218,67.348,1650590000.0
2009-05-11 04:30:00,67.345,67.402,67.326,67.37,1996850000.0
2009-05-11 05:00:00,67.407,67.427,67.314,67.352,2516060000.0
2009-05-11 05:30:00,67.363,67.417,67.328,67.348,2776910000.0
2009-05-11 06:00:00,67.365,67.435,67.33,67.379,3113680000.0
2009-05-11 06:30:00,67.4,67.487,67.399,67.48,2490660000.0
2009-05-11 07:00:00,67.505,67.513,67.44,67.441,2641430000.0
2009-05-11 07:30:00,67.462,67.496,67.42,67.422,2538120000.0
2009-05-11 08:00:00,67.44,67.635,67.411,67.547,2312360000.0
2009-05-11 08:30:00,67.571,67.679,67.514,67.641,2159950000.0
2009-05-11 09:00:00,67.641,67.66,67.495,67.519,2411230000.0
2009-05-11 09:30:00,67.533,67.533,67.248,67.289,2113880000.0
2009-05-11 10:00:00,67.293,67.297,66.939,67.108,1766280000.0
2009-05-11 10:30:00,67.131,67.132,66.92,67.107,2396560000.0
2009-05-11 11:00:00,67.129,67.135,66.853,66.916,2678740000.0
2009-05-11 11:30:00,66.937,67.074,66.814,67.0,2450810000.0
2009-05-11 12:00:00,67.024,67.14,66.962,67.075,2978740000.0
2009-05-11 12:30:00,67.098,67.1,66.989,67.065,2565220000.0
2009-05-11 13:00:00,67.012,67.054,66.934,66.934,1326450000.0
2009-05-11 13:30:00,66.961,67.006,66.911,66.918,311730000.0
2009-05-11 14:00:00,66.95,66.994,66.772,66.803,380070000.0
2009-05-11 14:30:00,66.83,66.903,66.767,66.855,359060000.0
2009-05-11 15:00:00,66.855,66.855,66.58,66.704,339610000.0
2009-05-11 15:30:00,66.717,66.717,66.533,66.589,358690000.0
2009-05-11 16:00:00,66.59,66.854,66.563,66.742,372760000.0
2009-05-11 16:30:00,66.745,66.853,66.649,66.846,1151230000.0
2009-05-11 17:00:00,66.852,66.852,66.741,66.741,2395220000.0
2009-05-11 17:30:00,66.769,66.805,66.623,66.631,1922520000.0
2009-05-11 18:00:00,66.65,66.654,66.526,66.566,2484640000.0
2009-05-11 18:30:00,66.593,66.615,66.5,66.517,1731520000.0
2009-05-11 19:00:00,66.533,66.608,66.456,66.569,1786620000.0
2009-05-11 19:30:00,66.569,66.647,66.542,66.606,1957340000.0
2009-05-11 20:00:00,66.619,66.627,66.538,66.554,2262850000.0
2009-05-11 20:30:00,66.572,66.572,66.477,66.497,1877970000.0
2009-05-11 21:00:00,66.518,66.526,66.403,66.418,2306380000.0
2009-05-11 21:30:00,66.437,66.494,66.399,66.468,2341900000.0
2009-05-11 22:00:00,66.482,66.482,66.367,66.379,2031880000.0
2009-05-11 22:30:00,66.398,66.486,66.372,66.437,2238050000.0
2009-05-11 23:00:00,66.453,66.61,66.41,66.512,2106660000.0
2009-05-11 23:30:00,66.496,66.511,66.37,66.402,2282330000.0
2009-05-12 00:00:00,66.392,66.467,66.366,66.439,2233050000.0
2009-05-12 00:30:00,66.461,66.504,66.388,66.477,2350050000.0
2009-05-12 01:00:00,66.501,66.51,66.41,66.439,1902510000.0
2009-05-12 01:30:00,66.452,66.628,66.429,66.569,2159790000.0
2009-05-12 02:00:00,66.584,66.632,66.476,66.596,2398900000.0
2009-05-12 02:30:00,66.617,66.658,66.512,66.513,2044500000.0
2009-05-12 03:00:00,66.516,66.524,66.284,66.351,2174040000.0
2009-05-12 03:30:00,66.38,66.38,66.203,66.293,2307210000.0
2009-05-12 04:00:00,66.311,66.513,66.29,66.498,1677470000.0
2009-05-12 04:30:00,66.506,66.615,66.462,66.534,1996590000.0
2009-05-12 05:00:00,66.543,66.665,66.531,66.587,2757030000.0
2009-05-12 05:30:00,66.609,66.657,66.556,66.571,2767380000.0
2009-05-12 06:00:00,66.575,66.575,66.442,66.466,3014000000.0
2009-05-12 06:30:00,66.496,66.545,66.397,66.49,2417030000.0
2009-05-12 07:00:00,66.51,66.547,66.449,66.536,2550000000.0
2009-05-12 07:30:00,66.526,66.584,66.486,66.538,2389300000.0
2009-05-12 08:00:00,66.564,66.584,66.255,66.521,2112190000.0
2009-05-12 08:30:00,66.519,66.571,66.486,66.552,2449290000.0
2009-05-12 09:00:00,66.577,66.783,66.549,66.725,1993260000.0
2009-05-12 09:30:00,66.736,66.891,66.709,66.886,1865520000.0
2009-05-12 10:00:00,66.905,67.052,66.85,67.005,2297680000.0
2009-05-12 10:30:00,67.018,67.045,66.908,66.911,2652790000.0
2009-05-12 11:00:00,66.935,67.028,66.915,66.931,2306330000.0
2009-05-12 11:30:00,66.943,66.968,66.874,66.934,2322250000.0
2009-05-12 12:00:00,66.935,67.025,66.808,66.816,2100110000.0
2009-05-12 12:30:00,66.815,66.89,66.683,66.79,2560480000.0
2009-05-12 13:00:00,66.812,66.812,66.676,66.74,1682130000.0
2009-05-12 13:30:00,66.759,66.76,66.578,66.62,1994770000.0
2009-05-12 14:00:00,66.642,66.674,66.604,66.606,2475470000.0
2009-05-12 14:30:00,66.62,66.703,66.432,66.651,2652140000.0
2009-05-12 15:00:00,66.677,66.713,66.469,66.492,2929660000.0
2009-05-12 15:30:00,66.51,66.51,66.284,66.377,2576330000.0
2009-05-12 16:00:00,66.405,66.406,66.088,66.203,2592600000.0
2009-05-12 16:30:00,66.23,66.252,66.079,66.139,382460000.0
2009-05-12 17:00:00,66.136,66.219,66.02,66.155,407540000.0
2009-05-12 17:30:00,66.152,66.208,66.062,66.125,370520000.0
2009-05-12 18:00:00,66.165,66.173,65.974,65.987,357050000.0
2009-05-12 18:30:00,65.998,66.01,65.676,65.694,357890000.0
2009-05-12 19:00:00,65.696,65.822,65.624,65.776,305030000.0
2009-05-12 19:30:00,65.765,65.851,65.671,65.747,278180000.0
2009-05-12 20:00:00,65.759,65.775,65.7,65.738,655070000.0
2009-05-12 20:30:00,65.744,65.94,65.71,65.917,2295890000.0
2009-05-12 21:00:00,65.916,66.017,65.908,65.976,2084790000.0
2009-05-12 21:30:00,65.993,66.043,65.874,65.882,2185310000.0
2009-05-12 22:00:00,65.901,66.015,65.857,66.015,2303850000.0
2009-05-12 22:30:00,65.997,66.031,65.933,65.948,1715130000.0
2009-05-12 23:00:00,65.959,65.968,65.927,65.931,1646920000.0
2009-05-12 23:30:00,65.952,65.952,65.853,65.877,1926140000.0
2009-05-13 00:00:00,65.894,66.022,65.88,66.021,2238690000.0
2009-05-13 00:30:00,66.014,66.073,65.977,65.983,2010160000.0
2009-05-13 01:00:00,66.005,66.007,65.766,65.841,2455790000.0
2009-05-13 01:30:00,65.831,65.972,65.757,65.926,1886300000.0
2009-05-13 02:00:00,65.959,66.089,65.93,66.035,2277730000.0
2009-05-13 02:30:00,66.061,66.061,65.815,65.836,2226630000.0
2009-05-13 03:00:00,65.861,66.023,65.793,65.995,2302160000.0
2009-05-13 03:30:00,66.022,66.068,65.929,66.011,2128830000.0
2009-05-13 04:00:00,66.043,66.092,65.96,66.044,2126680000.0
2009-05-13 04:30:00,66.064,66.074,66.013,66.057,1828060000.0
2009-05-13 05:00:00,66.072,66.076,65.995,66.049,2426320000.0
2009-05-13 05:30:00,66.076,66.133,66.021,66.116,2133500000.0
2009-05-13 06:00:00,66.135,66.248,66.106,66.141,2533990000.0
2009-05-13 06:30:00,66.149,66.234,66.139,66.23,2006580000.0
2009-05-13 07:00:00,66.258,66.397,66.177,66.309,2383500000.0
2009-05-13 07:30:00,66.344,66.344,66.179,66.195,1105260000.0
2009-05-13 08:00:00,66.218,66.238,66.135,66.217,356400000.0
2009-05-13 08:30:00,66.229,66.234,66.123,66.131,407180000.0
2009-05-13 09:00:00,66.155,66.155,65.808,65.9,457190000.0
2009-05-13 09:30:00,65.925,66.075,65.85,66.053,413790000.0
2009-05-13 10:00:00,66.069,66.073,65.846,65.885,400030000.0
2009-05-13 10:30:00,65.89,65.98,65.872,65.952,409670000.0
2009-05-13 11:00:00,65.956,65.981,65.834,65.847,423160000.0
2009-05-13 11:30:00,65.859,65.913,65.623,65.667,432300000.0
2009-05-13 12:00:00,65.684,65.831,65.631,65.678,444630000.0
2009-05-13 12:30:00,65.682,65.732,65.583,65.594,432390000.0
2009-05-13 13:00:00,65.61,65.727,65.554,65.593,418250000.0
2009-05-13 13:30:00,65.6,65.602,65.43,65.464,401170000.0
2009-05-13 14:00:00,65.478,65.781,65.474,65.702,404220000.0
2009-05-13 14:30:00,65.725,65.725,65.444,65.593,393510000.0
2009-05-13 15:00:00,65.605,65.714,65.582,65.639,759550000.0
2009-05-13 15:30:00,65.648,65.675,65.515,65.614,1599960000.0
2009-05-13 16:00:00,65.628,65.695,65.548,65.682,1241280000.0
2009-05-13 16:30:00,65.695,65.747,65.513,65.589,1543310000.0
2009-05-13 17:00:00,65.591,65.615,65.457,65.498,1433820000.0
2009-05-13 17:30:00,65.52,65.523,65.308,65.358,1620340000.0
2009-05-13 18:00:00,65.386,65.508,65.364,65.49,1299430000.0
2009-05-13 18:30:00,65.51,65.559,65.352,65.358,1287170000.0
2009-05-13 19:00:00,65.395,65.413,65.278,65.386,1366270000.0
2009-05-13 19:30:00,65.4,65.426,65.346,65.38,936950000.0
2009-05-13 20:00:00,65.409,65.409,65.282,65.313,1620460000.0
2009-05-13 20:30:00,65.332,65.333,65.091,65.127,2420120000.0
2009-05-13 21:00:00,65.144,65.211,65.041,65.073,2473360000.0
2009-05-13 21:30:00,65.07,65.133,64.94,64.967,3017900000.0
2009-05-13 22:00:00,64.975,65.041,64.936,64.962,2642440000.0
2009-05-13 22:30:00,64.957,64.975,64.88,64.973,2703900000.0
2009-05-13 23:00:00,64.996,65.045,64.97,65.025,1907770000.0
2009-05-13 23:30:00,65.043,65.072,64.931,64.936,1629300000.0
2009-05-14 00:00:00,64.951,65.026,64.85,65.013,1870990000.0
2009-05-14 00:30:00,65.0,65.075,64.938,64.978,2032540000.0
2009-05-14 01:00:00,65.005,65.073,64.982,65.058,2008310000.0
2009-05-14 01:30:00,65.083,65.085,64.881,64.948,2469130000.0
2009-05-14 02:00:00,64.97,65.097,64.908,65.092,2438620000.0
2009-05-14 02:30:00,65.121,65.234,65.055,65.215,2274530000.0
2009-05-14 03:00:00,65.232,65.354,65.186,65.348,2397990000.0
2009-05-14 03:30:00,65.374,65.374,65.146,65.17,2254020000.0
2009-05-14 04:00:00,65.192,65.222,65.127,65.165,2228150000.0
2009-05-14 04:30:00,65.184,65.184,64.937,64.968,1885140000.0
2009-05-14 05:00:00,64.98,65.004,64.896,64.915,2289160000.0
2009-05-14 05:30:00,64.942,64.982,64.896,64.943,2113700000.0
2009-05-14 06:00:00,64.963,64.971,64.884,64.945,2461660000.0
2009-05-14 06:30:00,64.971,65.057,64.94,64.992,1999900000.0
2009-05-14 07:00:00,65.01,65.052,64.955,64.967,2349560000.0
2009-05-14 07:30:00,64.99,65.058,64.959,64.964,1104170000.0
2009-05-14 08:00:00,64.984,65.083,64.921,65.071,377550000.0
2009-05-14 08:30:00,65.092,65.174,65.0,65.0,426750000.0
2009-05-14 09:00:00,65.025,65.049,64.893,64.919,441090000.0
2009-05-14 09:30:00,64.936,65.078,64.856,65.078,383470000.0
2009-05-14 10:00:00,65.106,65.242,65.041,65.217,371440000.0
2009-05-14 10:30:00,65.236,65.236,65.094,65.118,395090000.0
2009-05-14 11:00:00,65.133,65.189,65.047,65.049,397360000.0
2009-05-14 11:30:00,65.063,65.072,64.852,64.925,395500000.0
2009-05-14 12:00:00,64.946,64.946,64.71,64.736,392310000.0
2009-05-14 12:30:00,64.753,64.907,64.694,64.852,401830000.0
2009-05-14 13:00:00,64.873,64.975,64.804,64.903,388550000.0
2009-05-14 13:30:00,64.914,65.052,64.862,65.039,396900000.0
2009-05-14 14:00:00,65.065,65.065,64.947,65.008,406060000.0
2009-05-14 14:30:00,65.003,65.143,64.878,65.065,355020000.0
2009-05-14 15:00:00,65.08,65.295,65.054,65.206,704390000.0
2009-05-14 15:30:00,65.215,65.39,65.19,65.226,1568930000.0
2009-05-14 16:00:00,65.238,65.343,65.219,65.222,1212740000.0
2009-05-14 16:30:00,65.232,65.271,65.159,65.259,1499900000.0
2009-05-14 17:00:00,65.27,65.343,65.207,65.289,1413220000.0
2009-05-14 17:30:00,65.298,65.33,65.203,65.239,1605660000.0
2009-05-14 18:00:00,65.246,65.315,65.207,65.224,1271370000.0
2009-05-14 18:30:00,65.23,65.263,65.187,65.221,1284190000.0
2009-05-14 19:00:00,65.236,65.254,65.149,65.151,1432360000.0
2009-05-14 19:30:00,65.171,65.243,65.149,65.193,994650000.0
2009-05-14 20:00:00,65.222,65.297,65.19,65.297,1632080000.0
2009-05-14 20:30:00,65.323,65.431,65.294,65.357,2449900000.0
2009-05-14 21:00:00,65.366,65.382,65.311,65.364,2562910000.0
2009-05-14 21:30:00,65.378,65.401,65.303,65.356,3024810000.0
2009-05-14 22:00:00,65.352,65.405,65.321,65.327,2689670000.0
2009-05-14 22:30:00,65.347,65.412,65.308,65.376,2636180000.0
2009-05-14 23:00:00,65.396,65.6,65.382,65.509,2056270000.0
2009-05-14 23:30:00,65.478,65.517,65.411,65.516,1689670000.0
2009-05-15 00:00:00,65.5,65.567,65.477,65.528,1948310000.0
2009-05-15 00:30:00,65.555,65.646,65.511,65.568,2220380000.0
2009-05-15 01:00:00,65.564,65.567,65.493,65.526,1946380000.0
2009-05-15 01:30:00,65.547,65.586,65.484,65.567,2482090000.0
2009-05-15 02:00:00,65.534,65.578,65.474,65.516,2307170000.0
2009-05-15 02:30:00,65.526,65.578,65.435,65.44,2208290000.0
2009-05-15 03:00:00,65.455,65.455,65.293,65.35,2302440000.0
2009-05-15 03:30:00,65.372,65.433,65.288,65.302,2160870000.0
2009-05-15 04:00:00,65.336,65.489,65.304,65.457,2133560000.0
2009-05-15 04:30:00,65.462,65.514,65.436,65.459,1842290000.0
2009-05-15 05:00:00,65.478,65.547,65.44,65.508,2174990000.0
2009-05-15 05:30:00,65.517,65.544,65.47,65.533,2127970000.0
2009-05-15 06:00:00,65.522,65.546,65.44,65.473,2534780000.0
2009-05-15 06:30:00,65.495,65.506,65.458,65.476,2031290000.0
2009-05-15 07:00:00,65.495,65.523,65.457,65.466,2450100000.0
2009-05-15 07:30:00,65.485,65.485,65.353,65.429,1109180000.0
2009-05-15 08:00:00,65.431,65.434,65.15,65.259,401450000.0
2009-05-15 08:30:00,65.245,65.269,64.96,65.054,418150000.0
2009-05-15 09:00:00,65.08,65.08,64.814,64.856,474160000.0
2009-05-15 09:30:00,64.873,64.937,64.745,64.936,409190000.0
2009-05-15 10:00:00,64.974,65.01,64.863,64.924,385360000.0
2009-05-15 10:30:00,64.928,64.942,64.774,64.795,397110000.0
2009-05-15 11:00:00,64.799,64.816,64.586,64.632,443120000.0
2009-05-15 11:30:00,64.632,64.667,64.57,64.643,444160000.0
2009-05-15 12:00:00,64.653,64.685,64.575,64.62,446840000.0
2009-05-15 12:30:00,64.641,64.754,64.625,64.687,444990000.0
2009-05-15 13:00:00,64.696,64.793,64.661,64.774,427240000.0
2009-05-15 13:30:00,64.775,64.861,64.729,64.731,419830000.0
2009-05-15 14:00:00,64.736,64.841,64.675,64.69,441290000.0
2009-05-15 14:30:00,64.713,64.994,64.708,64.965,396840000.0
2009-05-15 15:00:00,64.968,65.069,64.957,65.034,762150000.0
2009-05-15 15:30:00,65.054,65.054,64.951,65.017,1576520000.0
2009-05-15 16:00:00,65.043,65.043,64.86,64.978,1249840000.0
2009-05-15 16:30:00,65.001,65.079,64.95,65.076,1524080000.0
2009-05-15 17:00:00,65.1,65.1,64.633,64.691,1471510000.0
2009-05-15 17:30:00,64.705,64.705,64.471,64.582,1634680000.0
2009-05-15 18:00:00,64.592,64.777,64.583,64.668,1332160000.0
2009-05-15 18:30:00,64.684,64.708,64.511,64.522,1271630000.0
2009-05-15 19:00:00,64.539,64.654,64.526,64.572,1433760000.0
2009-05-15 19:30:00,64.6,64.722,64.572,64.643,1023270000.0
2009-05-15 20:00:00,64.647,64.657,64.571,64.591,1606340000.0
2009-05-15 20:30:00,64.595,64.612,64.512,64.535,2366290000.0
2009-05-15 21:00:00,64.554,64.635,64.495,64.587,2599900000.0
2009-05-15 21:30:00,64.611,64.612,64.544,64.57,2979610000.0
2009-05-15 22:00:00,64.601,64.625,64.527,64.529,2669550000.0
2009-05-15 22:30:00,64.564,64.624,64.517,64.607,2700890000.0
2009-05-18 02:00:00,64.394,64.443,64.19,64.227,2470410000.0
2009-05-18 02:30:00,64.254,64.36,64.208,64.316,2019750000.0
2009-05-18 03:00:00,64.345,64.474,64.235,64.313,2259600000.0
2009-05-18 03:30:00,64.324,64.356,64.123,64.123,2266140000.0
2009-05-18 04:00:00,64.15,64.225,64.104,64.209,1715640000.0
2009-05-18 04:30:00,64.231,64.321,64.175,64.309,2065300000.0
2009-05-18 05:00:00,64.34,64.357,64.241,64.316,2681270000.0
2009-05-18 05:30:00,64.342,64.371,64.29,64.303,2710200000.0
2009-05-18 06:00:00,64.32,64.354,64.291,64.325,2993940000.0
2009-05-18 06:30:00,64.349,64.35,64.258,64.301,2597400000.0
2009-05-18 07:00:00,64.324,64.618,64.306,64.606,2420540000.0
2009-05-18 07:30:00,64.596,64.596,64.466,64.508,1615930000.0
2009-05-18 08:00:00,64.509,64.516,64.345,64.466,1009300000.0
2009-05-18 08:30:00,64.477,64.491,64.377,64.417,1397730000.0
2009-05-18 09:00:00,64.442,64.797,64.4,64.77,1270570000.0
2009-05-18 09:30:00,64.784,64.922,64.773,64.845,1345730000.0
2009-05-18 10:00:00,64.873,64.899,64.759,64.81,1663550000.0
2009-05-18 10:30:00,64.814,65.164,64.805,65.09,1444970000.0
2009-05-18 11:00:00,65.109,65.179,65.072,65.168,1504330000.0
2009-05-18 11:30:00,65.197,65.252,65.093,65.103,1221430000.0
2009-05-18 12:00:00,65.114,65.164,65.089,65.115,1606400000.0
2009-05-18 12:30:00,65.108,65.187,65.075,65.169,736970000.0
2009-05-18 13:00:00,65.194,65.256,65.134,65.205,376000000.0
2009-05-18 13:30:00,65.219,65.352,65.17,65.32,382430000.0
2009-05-18 14:00:00,65.335,65.347,65.194,65.244,392890000.0
2009-05-18 14:30:00,65.253,65.275,65.195,65.215,382350000.0
2009-05-18 15:00:00,65.228,65.349,65.204,65.282,410940000.0
2009-05-18 15:30:00,65.271,65.31,65.205,65.274,402030000.0
2009-05-18 16:00:00,65.287,65.339,65.231,65.324,412530000.0
2009-05-18 16:30:00,65.324,65.381,65.31,65.329,423090000.0
2009-05-18 17:00:00,65.339,65.374,65.262,65.358,378310000.0
2009-05-18 17:30:00,65.371,65.541,65.282,65.51,360900000.0
2009-05-18 18:00:00,65.508,65.609,65.484,65.581,342670000.0
2009-05-18 18:30:00,65.584,65.698,65.565,65.689,418300000.0
2009-05-18 19:00:00,65.695,65.695,65.611,65.651,391510000.0
2009-05-18 19:30:00,65.658,65.693,65.627,65.658,337200000.0
2009-05-18 20:00:00,65.661,65.691,65.608,65.686,1038860000.0
2009-05-18 20:30:00,65.696,65.803,65.643,65.79,2348380000.0
2009-05-18 21:00:00,65.798,65.801,65.715,65.733,1965390000.0
2009-05-18 21:30:00,65.751,65.812,65.738,65.798,2461910000.0
2009-05-18 22:00:00,65.81,65.857,65.74,65.83,2111050000.0
2009-05-18 22:30:00,65.844,65.844,65.72,65.721,2319090000.0
2009-05-18 23:00:00,65.732,65.733,65.659,65.666,1768700000.0
2009-05-18 23:30:00,65.674,65.688,65.634,65.658,1965620000.0
2009-05-19 00:00:00,65.692,65.771,65.631,65.771,2123430000.0
2009-05-19 00:30:00,65.761,65.797,65.725,65.771,2311500000.0
2009-05-19 01:00:00,65.78,65.812,65.746,65.774,2314530000.0
2009-05-19 01:30:00,65.803,65.82,65.712,65.738,2312900000.0
2009-05-19 02:00:00,65.734,65.971,65.732,65.806,1988020000.0
2009-05-19 02:30:00,65.829,65.829,65.543,65.548,2369220000.0
2009-05-19 03:00:00,65.579,65.711,65.543,65.694,2223670000.0
2009-05-19 03:30:00,65.726,65.784,65.666,65.739,1961800000.0
2009-05-19 04:00:00,65.754,65.754,65.681,65.707,1998530000.0
2009-05-19 04:30:00,65.723,65.872,65.7,65.854,2156850000.0
2009-05-19 05:00:00,65.861,65.863,65.782,65.83,2179320000.0
2009-05-19 05:30:00,65.853,65.853,65.752,65.826,1775070000.0
2009-05-19 06:00:00,65.824,65.965,65.819,65.832,1929430000.0
2009-05-19 06:30:00,65.853,65.885,65.75,65.885,2369750000.0
2009-05-19 07:00:00,65.87,65.87,65.748,65.842,2049610000.0
2009-05-19 07:30:00,65.848,65.872,65.806,65.812,2309060000.0
2009-05-19 08:00:00,65.827,65.852,65.729,65.825,2300710000.0
2009-05-19 08:30:00,65.835,66.059,65.807,65.951,2198010000.0
2009-05-19 09:00:00,65.93,66.039,65.872,66.01,1954030000.0
2009-05-19 09:30:00,66.008,66.116,65.924,66.094,2308490000.0
2009-05-19 10:00:00,66.107,66.133,66.052,66.097,1624710000.0
2009-05-19 10:30:00,66.11,66.11,65.998,66.025,2348980000.0
2009-05-19 11:00:00,66.045,66.09,65.736,65.832,2220210000.0
2009-05-19 11:30:00,65.841,65.91,65.783,65.802,1996150000.0
2009-05-19 12:00:00,65.813,65.941,65.783,65.855,2095370000.0
2009-05-19 12:30:00,65.864,65.871,65.792,65.83,374000000.0
2009-05-19 13:00:00,65.856,65.88,65.723,65.724,412730000.0
2009-05-19 13:30:00,65.746,65.747,65.613,65.645,391490000.0
2009-05-19 14:00:00,65.637,65.751,65.632,65.706,411900000.0
2009-05-19 14:30:00,65.713,65.713,65.492,65.597,407430000.0
2009-05-19 15:00:00,65.612,65.689,65.529,65.668,1014880000.0
2009-05-19 15:30:00,65.686,65.771,65.641,65.667,2389530000.0
2009-05-19 16:00:00,65.681,65.87,65.628,65.835,2790800000.0
2009-05-19 16:30:00,65.852,65.866,65.706,65.76,2573250000.0
2009-05-19 17:00:00,65.767,65.81,65.696,65.732,2602810000.0
2009-05-19 17:30:00,65.726,65.809,65.701,65.701,2351410000.0
2009-05-19 18:00:00,65.72,65.726,65.651,65.695,1863120000.0
2009-05-19 18:30:00,65.709,65.709,65.638,65.651,1826460000.0
2009-05-19 19:00:00,65.675,65.68,65.59,65.626,2454790000.0
2009-05-19 19:30:00,65.648,65.676,65.598,65.62,1770790000.0
2009-05-19 20:00:00,65.634,65.713,65.592,65.687,2341660000.0
2009-05-19 20:30:00,65.712,65.74,65.666,65.716,2548860000.0
2009-05-19 21:00:00,65.702,65.755,65.652,65.701,2401880000.0
2009-05-19 21:30:00,65.721,65.721,65.587,65.587,3043130000.0
2009-05-19 22:00:00,65.601,65.643,65.528,65.538,2483680000.0
2009-05-19 22:30:00,65.555,65.607,65.506,65.527,2332660000.0
2009-05-19 23:00:00,65.564,65.601,65.511,65.576,2052580000.0
2009-05-19 23:30:00,65.596,65.596,65.542,65.542,1524250000.0
2009-05-20 00:00:00,65.539,65.651,65.535,65.629,2279040000.0
2009-05-20 00:30:00,65.634,65.713,65.599,65.677,2105150000.0
2009-05-20 01:00:00,65.694,65.746,65.676,65.746,2006530000.0
2009-05-20 01:30:00,65.764,65.78,65.624,65.729,2457360000.0
2009-05-20 02:00:00,65.724,65.724,65.522,65.527,1984870000.0
2009-05-20 02:30:00,65.542,65.542,65.328,65.344,2368610000.0
2009-05-20 03:00:00,65.361,65.423,65.303,65.4,2208220000.0
2009-05-20 03:30:00,65.419,65.432,65.212,65.254,1997520000.0
2009-05-20 04:00:00,65.285,65.323,65.107,65.199,1983340000.0
2009-05-20 04:30:00,65.224,65.226,65.137,65.221,2156900000.0
2009-05-20 05:00:00,65.233,65.295,65.145,65.182,2181920000.0
2009-05-20 05:30:00,65.189,65.284,65.189,65.284,1743540000.0
2009-05-20 06:00:00,65.303,65.381,65.262,65.358,2008640000.0
2009-05-20 06:30:00,65.373,65.396,65.287,65.322,2370700000.0
2009-05-20 07:00:00,65.344,65.344,65.221,65.271,2058830000.0
2009-05-20 07:30:00,65.284,65.284,65.153,65.162,2316940000.0
2009-05-20 08:00:00,65.183,65.329,65.144,65.288,2282830000.0
2009-05-20 08:30:00,65.295,65.32,65.147,65.316,2176770000.0
2009-05-20 09:00:00,65.339,65.513,65.315,65.497,1999230000.0
2009-05-20 09:30:00,65.516,65.625,65.48,65.548,2308030000.0
2009-05-20 10:00:00,65.57,65.664,65.557,65.646,1608090000.0
2009-05-20 10:30:00,65.652,65.663,65.513,65.55,2366400000.0
2009-05-20 11:00:00,65.566,65.585,65.49,65.571,2206470000.0
2009-05-20 11:30:00,65.565,65.604,65.509,65.534,1959070000.0
2009-05-20 12:00:00,65.538,65.563,65.414,65.433,2120020000.0
2009-05-20 12:30:00,65.434,65.522,65.413,65.519,392750000.0
2009-05-20 13:00:00,65.516,65.541,65.413,65.462,397680000.0
2009-05-20 13:30:00,65.479,65.584,65.451,65.501,399990000.0
2009-05-20 14:00:00,65.513,65.529,65.436,65.449,364140000.0
2009-05-20 14:30:00,65.465,65.532,65.439,65.507,390330000.0
2009-05-20 15:00:00,65.528,65.58,65.494,65.569,1014740000.0
2009-05-20 15:30:00,65.578,65.601,65.399,65.43,2382450000.0
2009-05-20 16:00:00,65.433,65.502,65.339,65.364,2828790000.0
2009-05-20 16:30:00,65.382,65.459,65.353,65.435,2534630000.0
2009-05-20 17:00:00,65.442,65.455,65.383,65.424,2588120000.0
2009-05-20 17:30:00,65.459,65.459,65.268,65.272,2345150000.0
2009-05-20 18:00:00,65.271,65.293,65.079,65.109,1850070000.0
2009-05-20 18:30:00,65.137,65.223,65.112,65.167,1781080000.0
2009-05-20 19:00:00,65.172,65.225,65.116,65.198,2425350000.0
2009-05-20 19:30:00,65.21,65.254,65.146,65.176,2095980000.0
2009-05-20 20:00:00,65.18,65.185,65.077,65.15,2393480000.0
2009-05-20 20:30:00,65.177,65.178,65.056,65.15,2556010000.0
2009-05-20 21:00:00,65.157,65.157,64.993,65.008,2430890000.0
2009-05-20 21:30:00,65.01,65.023,64.938,64.953,2988460000.0
2009-05-20 22:00:00,64.97,64.983,64.879,64.933,2534350000.0
2009-05-20 22:30:00,64.955,65.063,64.908,65.002,2479320000.0
2009-05-20 23:00:00,65.044,65.138,64.928,64.967,1902550000.0
2009-05-20 23:30:00,64.994,64.994,64.852,64.878,1749270000.0
2009-05-21 00:00:00,64.91,64.957,64.874,64.913,2195120000.0
2009-05-21 00:30:00,64.925,64.967,64.892,64.926,2148140000.0
2009-05-21 01:00:00,64.952,64.959,64.665,64.815,2056790000.0
2009-05-21 01:30:00,64.838,64.861,64.743,64.787,2488250000.0
2009-05-21 02:00:00,64.777,64.78,64.617,64.716,2002960000.0
2009-05-21 02:30:00,64.708,64.815,64.642,64.642,2358930000.0
2009-05-21 03:00:00,64.65,64.741,64.607,64.657,2206240000.0
2009-05-21 03:30:00,64.667,64.794,64.652,64.787,1988970000.0
2009-05-21 04:00:00,64.804,64.853,64.712,64.828,1971770000.0
2009-05-21 04:30:00,64.843,64.903,64.799,64.891,2145470000.0
2009-05-21 05:00:00,64.902,64.945,64.854,64.867,2166250000.0
2009-05-21 05:30:00,64.881,64.988,64.862,64.905,1760070000.0
2009-05-21 06:00:00,64.915,64.944,64.876,64.915,1981960000.0
2009-05-21 06:30:00,64.916,64.916,64.811,64.839,2354090000.0
2009-05-21 07:00:00,64.846,64.882,64.82,64.828,2039370000.0
2009-05-21 07:30:00,64.833,64.895,64.802,64.885,2283300000.0
2009-05-21 08:00:00,64.891,65.072,64.862,65.032,2287980000.0
2009-05-21 08:30:00,65.047,65.047,64.949,64.987,2220000000.0
2009-05-21 09:00:00,65.013,65.135,64.926,65.069,1956430000.0
2009-05-21 09:30:00,65.073,65.091,64.924,65.011,2298160000.0
2009-05-21 10:00:00,65.03,65.048,64.737,64.808,1627650000.0
2009-05-21 10:30:00,64.846,64.894,64.722,64.844,2356100000.0
2009-05-21 11:00:00,64.866,64.957,64.8,64.931,2204720000.0
2009-05-21 11:30:00,64.92,64.98,64.844,64.938,1936640000.0
2009-05-21 12:00:00,64.949,65.12,64.926,65.12,2086950000.0
2009-05-21 12:30:00,65.112,65.215,65.063,65.134,390960000.0
2009-05-21 13:00:00,65.153,65.161,65.018,65.072,405880000.0
2009-05-21 13:30:00,65.089,65.148,64.987,65.094,401360000.0
2009-05-21 14:00:00,65.103,65.141,65.04,65.06,401790000.0
2009-05-21 14:30:00,65.084,65.084,64.854,64.89,390650000.0
2009-05-21 15:00:00,64.884,64.896,64.682,64.776,1008190000.0
2009-05-21 15:30:00,64.797,64.93,64.761,64.761,2378010000.0
2009-05-21 16:00:00,64.786,64.915,64.749,64.785,2814610000.0
2009-05-21 16:30:00,64.783,64.882,64.755,64.792,2564170000.0
2009-05-21 17:00:00,64.812,65.049,64.772,64.978,2634590000.0
2009-05-21 17:30:00,64.998,65.244,64.97,65.089,2342470000.0
2009-05-21 18:00:00,65.106,65.142,65.044,65.087,1868000000.0
2009-05-21 18:30:00,65.115,65.115,64.773,64.881,1814710000.0
2009-05-21 19:00:00,64.887,64.959,64.87,64.897,2463870000.0
2009-05-21 19:30:00,64.922,64.953,64.813,64.821,1889810000.0
2009-05-21 20:00:00,64.8,64.818,64.548,64.682,2399800000.0
2009-05-21 20:30:00,64.7,64.772,64.682,64.716,2572100000.0
2009-05-21 21:00:00,64.731,64.83,64.7,64.775,2414350000.0
2009-05-21 21:30:00,64.809,64.852,64.772,64.785,2985650000.0
2009-05-21 22:00:00,64.804,64.817,64.749,64.785,2687240000.0
2009-05-21 22:30:00,64.804,64.859,64.754,64.846,2573820000.0
2009-05-21 23:00:00,64.893,64.917,64.836,64.849,2107880000.0
2009-05-21 23:30:00,64.84,64.927,64.811,64.918,1735530000.0
2009-05-22 00:00:00,64.931,64.931,64.825,64.854,2158100000.0
2009-05-22 00:30:00,64.884,64.884,64.717,64.776,2250090000.0
2009-05-22 01:00:00,64.791,64.885,64.728,64.855,1917240000.0
2009-05-22 01:30:00,64.881,64.881,64.637,64.701,2504160000.0
2009-05-22 02:00:00,64.74,64.979,64.725,64.869,1985000000.0
2009-05-22 02:30:00,64.883,65.104,64.85,65.055,2401940000.0
2009-05-22 03:00:00,65.074,65.166,65.056,65.107,2186550000.0
2009-05-22 03:30:00,65.145,65.173,65.074,65.082,1983320000.0
2009-05-22 04:00:00,65.092,65.126,65.004,65.024,2025160000.0
2009-05-22 04:30:00,65.034,65.074,65.014,65.046,2203030000.0
2009-05-22 05:00:00,65.053,65.104,65.031,65.079,2205910000.0
2009-05-22 05:30:00,65.098,65.098,64.991,65.067,1755170000.0
2009-05-22 06:00:00,65.078,65.078,64.903,64.962,1975450000.0
2009-05-22 06:30:00,64.974,65.014,64.93,64.994,2384480000.0
2009-05-22 07:00:00,65.008,65.031,64.931,64.988,2119290000.0
2009-05-22 07:30:00,65.004,65.025,64.952,64.97,2295750000.0
2009-05-22 08:00:00,64.993,65.105,64.955,65.083,2311940000.0
2009-05-22 08:30:00,65.11,65.119,64.984,65.014,2214590000.0
2009-05-22 09:00:00,65.041,65.072,64.912,64.951,1995320000.0
2009-05-22 09:30:00,64.971,65.101,64.86,65.101,2310610000.0
2009-05-22 10:00:00,65.098,65.103,64.998,65.038,1629600000.0
2009-05-22 10:30:00,65.06,65.084,65.005,65.068,2308800000.0
2009-05-22 11:00:00,65.086,65.13,65.036,65.087,2241000000.0
2009-05-22 11:30:00,65.108,65.16,65.08,65.115,1973760000.0
2009-05-22 12:00:00,65.134,65.23,65.078,65.199,2105110000.0
2009-05-22 12:30:00,65.201,65.229,65.159,65.176,391420000.0
2009-05-22 13:00:00,65.184,65.223,65.065,65.104,380700000.0
2009-05-22 13:30:00,65.149,65.174,65.076,65.077,383470000.0
2009-05-22 14:00:00,65.084,65.184,65.076,65.142,351280000.0
2009-05-22 14:30:00,65.155,65.223,65.042,65.212,397400000.0
2009-05-22 15:00:00,65.222,65.296,65.158,65.291,1033450000.0
2009-05-22 15:30:00,65.308,65.348,65.24,65.267,2382040000.0
2009-05-22 16:00:00,65.292,65.455,65.227,65.447,2837740000.0
2009-05-22 16:30:00,65.451,65.619,65.389,65.593,2565090000.0
2009-05-22 17:00:00,65.609,65.609,65.456,65.472,2647520000.0
2009-05-22 17:30:00,65.473,65.549,65.395,65.508,2320330000.0
2009-05-22 18:00:00,65.514,65.547,65.456,65.511,1855870000.0
2009-05-22 18:30:00,65.543,65.543,65.45,65.494,1793560000.0
2009-05-22 19:00:00,65.506,65.554,65.454,65.509,2464780000.0
2009-05-22 19:30:00,65.533,65.575,65.461,65.551,2048750000.0
2009-05-22 20:00:00,65.585,65.809,65.552,65.735,2355620000.0
2009-05-22 20:30:00,65.743,65.773,65.664,65.697,2543240000.0
2009-05-22 21:00:00,65.71,65.763,65.69,65.719,2331350000.0
2009-05-22 21:30:00,65.722,65.737,65.684,65.723,2871520000.0
2009-05-22 22:00:00,65.733,65.766,65.692,65.718,2648920000.0
2009-05-22 22:30:00,65.738,65.76,65.647,65.653,2637110000.0
2009-05-25 02:00:00,65.534,65.598,65.389,65.457,2499460000.0
2009-05-25 02:30:00,65.455,65.533,65.431,65.443,2057240000.0
2009-05-25 03:00:00,65.448,65.487,65.411,65.423,2257780000.0
2009-05-25 03:30:00,65.435,65.438,65.317,65.401,2272060000.0
2009-05-25 04:00:00,65.409,65.409,65.317,65.349,1740450000.0
2009-05-25 04:30:00,65.362,65.368,65.269,65.299,2138560000.0
2009-05-25 05:00:00,65.318,65.321,65.183,65.287,2670910000.0
2009-05-25 05:30:00,65.307,65.391,65.294,65.342,2624660000.0
2009-05-25 06:00:00,65.352,65.444,65.341,65.438,3014440000.0
2009-05-25 06:30:00,65.439,65.545,65.41,65.503,2427100000.0
2009-05-25 07:00:00,65.507,65.809,65.482,65.785,2610500000.0
2009-05-25 07:30:00,65.792,65.802,65.71,65.721,2348280000.0
2009-05-25 08:00:00,65.743,65.774,65.705,65.736,2083800000.0
2009-05-25 08:30:00,65.739,65.759,65.696,65.711,2555060000.0
2009-05-25 09:00:00,65.719,65.73,65.603,65.636,1865540000.0
2009-05-25 09:30:00,65.65,65.655,65.489,65.527,1897340000.0
2009-05-25 10:00:00,65.551,65.551,65.443,65.476,2430420000.0
2009-05-25 10:30:00,65.496,65.554,65.473,65.537,2695620000.0
2009-05-25 11:00:00,65.547,65.64,65.513,65.604,2625970000.0
2009-05-25 11:30:00,65.617,65.617,65.521,65.547,2935240000.0
2009-05-25 12:00:00,65.55,65.612,65.505,65.598,2472930000.0
2009-05-25 12:30:00,65.61,65.698,65.587,65.645,962810000.0
2009-05-25 13:00:00,65.64,65.713,65.617,65.675,354210000.0
2009-05-25 13:30:00,65.685,65.782,65.66,65.762,322860000.0
2009-05-25 14:00:00,65.775,65.799,65.671,65.743,326370000.0
2009-05-25 14:30:00,65.744,65.817,65.678,65.776,330040000.0
2009-05-25 15:00:00,65.794,65.794,65.653,65.688,311720000.0
2009-05-25 15:30:00,65.697,65.732,65.627,65.718,2106000000.0
2009-05-25 16:00:00,65.737,65.745,65.674,65.679,1999190000.0
2009-05-25 16:30:00,65.702,65.712,65.651,65.664,2223880000.0
2009-05-25 17:00:00,65.696,65.696,65.53,65.564,2355090000.0
2009-05-25 17:30:00,65.568,65.569,65.461,65.492,1631840000.0
2009-05-25 18:00:00,65.518,65.532,65.466,65.472,2295020000.0
2009-05-25 18:30:00,65.498,65.498,65.391,65.396,1977140000.0
2009-05-25 19:00:00,65.425,65.452,65.376,65.438,2168700000.0
2009-05-25 19:30:00,65.454,65.511,65.426,65.468,2261620000.0
2009-05-25 20:00:00,65.482,65.506,65.464,65.469,2299940000.0
2009-05-25 20:30:00,65.495,65.495,65.394,65.446,2099000000.0
2009-05-25 21:00:00,65.428,65.467,65.403,65.418,2409890000.0
2009-05-25 21:30:00,65.44,65.513,65.417,65.469,2005410000.0
2009-05-25 22:00:00,65.485,65.504,65.464,65.495,1772250000.0
2009-05-25 22:30:00,65.477,65.562,65.472,65.502,2061580000.0
2009-05-25 23:00:00,65.492,65.525,65.482,65.513,2019510000.0
2009-05-25 23:30:00,65.494,65.545,65.484,65.52,1756380000.0
2009-05-26 00:00:00,65.534,65.54,65.484,65.5,1749020000.0
2009-05-26 00:30:00,65.523,65.532,65.459,65.508,1964600000.0
2009-05-26 01:00:00,65.53,65.532,65.397,65.434,2338780000.0
2009-05-26 01:30:00,65.45,65.588,65.432,65.533,1992250000.0
2009-05-26 02:00:00,65.568,65.786,65.482,65.666,1900030000.0
2009-05-26 02:30:00,65.693,65.693,65.427,65.441,2039870000.0
2009-05-26 03:00:00,65.467,65.525,65.313,65.394,1971760000.0
2009-05-26 03:30:00,65.404,65.404,65.219,65.346,2336950000.0
2009-05-26 04:00:00,65.36,65.383,65.284,65.352,1998380000.0
2009-05-26 04:30:00,65.374,65.374,65.3,65.318,2359910000.0
2009-05-26 05:00:00,65.31,65.399,65.31,65.388,1777150000.0
2009-05-26 05:30:00,65.403,65.422,65.262,65.285,1833630000.0
2009-05-26 06:00:00,65.285,65.344,65.265,65.335,1954150000.0
2009-05-26 06:30:00,65.346,65.357,65.284,65.299,2427130000.0
2009-05-26 07:00:00,65.302,65.353,65.285,65.308,2403090000.0
2009-05-26 07:30:00,65.315,65.459,65.246,65.417,1299410000.0
2009-05-26 08:00:00,65.418,65.419,65.269,65.297,450980000.0
2009-05-26 08:30:00,65.315,65.352,65.091,65.137,419360000.0
2009-05-26 09:00:00,65.182,65.3,65.16,65.228,421040000.0
2009-05-26 09:30:00,65.265,65.265,65.158,65.178,1613060000.0
2009-05-26 10:00:00,65.196,65.295,65.165,65.295,2425780000.0
2009-05-26 10:30:00,65.306,65.306,65.164,65.21,2866010000.0
2009-05-26 11:00:00,65.214,65.402,65.194,65.333,2503370000.0
2009-05-26 11:30:00,65.361,65.361,65.231,65.297,2648040000.0
2009-05-26 12:00:00,65.299,65.317,65.231,65.281,2263210000.0
2009-05-26 12:30:00,65.313,65.313,65.158,65.266,1610650000.0
2009-05-26 13:00:00,65.295,65.332,65.232,65.265,2122120000.0
2009-05-26 13:30:00,65.292,65.369,65.265,65.325,2254740000.0
2009-05-26 14:00:00,65.326,65.369,65.213,65.243,2064640000.0
2009-05-26 14:30:00,65.253,65.253,65.099,65.148,2334090000.0
2009-05-26 15:00:00,65.161,65.161,65.083,65.111,1123530000.0
2009-05-26 15:30:00,65.13,65.245,65.101,65.234,2376270000.0
2009-05-26 16:00:00,65.267,65.447,65.266,65.37,2765860000.0
2009-05-26 16:30:00,65.36,65.399,65.282,65.399,2599770000.0
2009-05-26 17:00:00,65.412,65.443,65.34,65.427,2660980000.0
2009-05-26 17:30:00,65.433,65.491,65.404,65.412,2328250000.0
2009-05-26 18:00:00,65.434,65.466,65.405,65.429,1936880000.0
2009-05-26 18:30:00,65.449,65.5,65.397,65.485,1713450000.0
2009-05-26 19:00:00,65.485,65.534,65.454,65.502,2648360000.0
2009-05-26 19:30:00,65.51,65.563,65.459,65.52,2020400000.0
2009-05-26 20:00:00,65.531,65.535,65.463,65.501,2510580000.0
2009-05-26 20:30:00,65.525,65.559,65.473,65.48,2485920000.0
2009-05-26 21:00:00,65.494,65.515,65.449,65.5,2518620000.0
2009-05-26 21:30:00,65.523,65.531,65.448,65.515,3134130000.0
2009-05-26 22:00:00,65.517,65.546,65.492,65.505,2571300000.0
2009-05-26 22:30:00,65.524,65.536,65.436,65.49,2439370000.0
2009-05-26 23:00:00,65.513,65.513,65.44,65.483,2176630000.0
2009-05-26 23:30:00,65.474,65.513,65.428,65.436,1519870000.0
2009-05-27 00:00:00,65.453,65.567,65.436,65.528,2019680000.0
2009-05-27 00:30:00,65.558,65.6,65.529,65.569,2081210000.0
2009-05-27 01:00:00,65.587,65.803,65.57,65.789,1951540000.0
2009-05-27 01:30:00,65.817,65.846,65.736,65.736,2300710000.0
2009-05-27 02:00:00,65.744,65.794,65.652,65.676,1929230000.0
2009-05-27 02:30:00,65.702,65.733,65.631,65.67,2031840000.0
2009-05-27 03:00:00,65.68,65.808,65.671,65.787,1947810000.0
2009-05-27 03:30:00,65.801,65.93,65.784,65.88,2338540000.0
2009-05-27 04:00:00,65.904,65.934,65.821,65.823,2044790000.0
2009-05-27 04:30:00,65.829,65.863,65.802,65.836,2391410000.0
2009-05-27 05:00:00,65.853,65.949,65.82,65.946,1804570000.0
2009-05-27 05:30:00,65.963,66.038,65.938,65.941,1858900000.0
2009-05-27 06:00:00,65.937,65.982,65.898,65.936,1983440000.0
2009-05-27 06:30:00,65.956,65.975,65.901,65.931,2403140000.0
2009-05-27 07:00:00,65.946,65.963,65.909,65.948,2420540000.0
2009-05-27 07:30:00,65.955,65.962,65.844,65.844,1321500000.0
2009-05-27 08:00:00,65.868,65.868,65.638,65.653,428120000.0
2009-05-27 08:30:00,65.662,65.725,65.572,65.601,410890000.0
2009-05-27 09:00:00,65.614,65.738,65.602,65.648,424980000.0
2009-05-27 09:30:00,65.656,65.748,65.622,65.69,1624010000.0
2009-05-27 10:00:00,65.709,65.814,65.655,65.777,2439790000.0
2009-05-27 10:30:00,65.792,65.828,65.741,65.806,2878200000.0
2009-05-27 11:00:00,65.833,65.833,65.686,65.778,2552690000.0
2009-05-27 11:30:00,65.764,65.799,65.631,65.641,2686630000.0
2009-05-27 12:00:00,65.652,65.673,65.574,65.638,2322660000.0
2009-05-27 12:30:00,65.648,65.659,65.593,65.593,1648020000.0
2009-05-27 13:00:00,65.6,65.661,65.58,65.598,2132920000.0
2009-05-27 13:30:00,65.619,65.71,65.535,65.543,2250480000.0
2009-05-27 14:00:00,65.556,65.582,65.512,65.546,2095150000.0
2009-05-27 14:30:00,65.556,65.6,65.49,65.542,2415930000.0
2009-05-27 15:00:00,65.562,65.562,65.252,65.409,1170270000.0
2009-05-27 15:30:00,65.436,65.495,65.344,65.477,2413010000.0
2009-05-27 16:00:00,65.501,65.539,65.363,65.522,2774330000.0
2009-05-27 16:30:00,65.534,65.616,65.498,65.591,2608400000.0
2009-05-27 17:00:00,65.619,65.625,65.496,65.501,2654230000.0
2009-05-27 17:30:00,65.506,65.584,65.372,65.418,2364070000.0
2009-05-27 18:00:00,65.449,65.483,65.38,65.405,1953220000.0
2009-05-27 18:30:00,65.422,65.463,65.38,65.394,1783330000.0
2009-05-27 19:00:00,65.413,65.513,65.361,65.485,2515680000.0
2009-05-27 19:30:00,65.501,65.583,65.458,65.525,2025380000.0
2009-05-27 20:00:00,65.553,65.553,65.431,65.466,2367220000.0
2009-05-27 20:30:00,65.501,65.574,65.456,65.473,2498430000.0
2009-05-27 21:00:00,65.492,65.503,65.422,65.449,2355200000.0
2009-05-27 21:30:00,65.465,65.503,65.413,65.469,2919770000.0
2009-05-27 22:00:00,65.479,65.511,65.442,65.473,2667290000.0
2009-05-27 22:30:00,65.504,65.534,65.447,65.503,2335330000.0
2009-05-27 23:00:00,65.535,65.539,65.335,65.384,2080130000.0
2009-05-27 23:30:00,65.377,65.402,65.324,65.356,1686700000.0
2009-05-28 00:00:00,65.354,65.423,65.34,65.416,1943770000.0
2009-05-28 00:30:00,65.412,65.514,65.401,65.479,2117380000.0
2009-05-28 01:00:00,65.505,65.549,65.479,65.512,1738380000.0
2009-05-28 01:30:00,65.532,65.7,65.507,65.638,2134080000.0
2009-05-28 02:00:00,65.595,65.816,65.55,65.735,1804270000.0
2009-05-28 02:30:00,65.753,65.866,65.733,65.795,2047380000.0
2009-05-28 03:00:00,65.817,65.84,65.756,65.809,1949880000.0
2009-05-28 03:30:00,65.837,65.923,65.78,65.858,2339660000.0
2009-05-28 04:00:00,65.873,65.934,65.832,65.862,2020270000.0
2009-05-28 04:30:00,65.893,65.912,65.783,65.819,2393770000.0
2009-05-28 05:00:00,65.843,65.847,65.788,65.818,1798240000.0
2009-05-28 05:30:00,65.841,66.025,65.794,65.988,1847450000.0
2009-05-28 06:00:00,66.0,66.155,65.988,66.086,1956790000.0
2009-05-28 06:30:00,66.097,66.254,66.073,66.147,2391070000.0
2009-05-28 07:00:00,66.146,66.207,66.117,66.165,2423580000.0
2009-05-28 07:30:00,66.163,66.256,66.131,66.179,1312160000.0
2009-05-28 08:00:00,66.205,66.4,66.178,66.393,403400000.0
2009-05-28 08:30:00,66.412,66.643,66.368,66.64,424720000.0
2009-05-28 09:00:00,66.671,66.671,66.443,66.469,429170000.0
2009-05-28 09:30:00,66.478,66.5,66.387,66.461,1601730000.0
2009-05-28 10:00:00,66.475,66.531,66.412,66.516,2399220000.0
2009-05-28 10:30:00,66.526,66.542,66.442,66.485,2847920000.0
2009-05-28 11:00:00,66.512,66.656,66.447,66.634,2495130000.0
2009-05-28 11:30:00,66.645,66.66,66.567,66.592,2667620000.0
2009-05-28 12:00:00,66.613,66.713,66.54,66.663,2276000000.0
2009-05-28 12:30:00,66.669,66.733,66.637,66.649,1614550000.0
2009-05-28 13:00:00,66.665,66.688,66.553,66.568,2133520000.0
2009-05-28 13:30:00,66.575,66.625,66.541,66.602,2259980000.0
2009-05-28 14:00:00,66.619,66.714,66.57,66.688,2063090000.0
2009-05-28 14:30:00,66.702,66.82,66.603,66.778,2322520000.0
2009-05-28 15:00:00,66.773,66.862,66.669,66.714,1151530000.0
2009-05-28 15:30:00,66.73,66.736,66.605,66.68,2395050000.0
2009-05-28 16:00:00,66.676,66.712,66.552,66.573,2756260000.0
2009-05-28 16:30:00,66.581,66.628,66.532,66.588,2604980000.0
2009-05-28 17:00:00,66.612,66.612,66.502,66.545,2640340000.0
2009-05-28 17:30:00,66.572,66.652,66.517,66.605,2337190000.0
2009-05-28 18:00:00,66.633,66.633,66.504,66.579,1885230000.0
2009-05-28 18:30:00,66.597,66.699,66.569,66.665,1728820000.0
2009-05-28 19:00:00,66.671,66.671,66.552,66.603,2632890000.0
2009-05-28 19:30:00,66.611,66.711,66.594,66.658,2114390000.0
2009-05-28 20:00:00,66.672,66.715,66.593,66.631,2487740000.0
2009-05-28 20:30:00,66.663,66.722,66.595,66.607,2555350000.0
2009-05-28 21:00:00,66.628,66.661,66.601,66.657,2377050000.0
2009-05-28 21:30:00,66.661,66.712,66.618,66.661,3072560000.0
2009-05-28 22:00:00,66.672,66.672,66.594,66.612,2744170000.0
2009-05-28 22:30:00,66.646,66.646,66.539,66.625,2328670000.0
2009-05-28 23:00:00,66.629,66.73,66.595,66.719,1765610000.0
2009-05-28 23:30:00,66.736,66.744,66.633,66.696,1565930000.0
2009-05-29 00:00:00,66.718,66.718,66.556,66.586,1881570000.0
2009-05-29 00:30:00,66.607,66.692,66.573,66.573,1550570000.0
2009-05-29 01:00:00,66.597,66.653,66.571,66.598,1644890000.0
2009-05-29 01:30:00,66.62,66.637,66.512,66.541,2061620000.0
2009-05-29 02:00:00,66.507,66.516,66.384,66.431,1716180000.0
2009-05-29 02:30:00,66.446,66.453,66.327,66.358,1839860000.0
2009-05-29 03:00:00,66.382,66.415,66.282,66.367,1759040000.0
2009-05-29 03:30:00,66.366,66.389,66.293,66.336,2091720000.0
2009-05-29 04:00:00,66.354,66.403,66.32,66.358,1849130000.0
2009-05-29 04:30:00,66.376,66.405,66.331,66.39,1943120000.0
2009-05-29 05:00:00,66.393,66.402,66.342,66.364,1557400000.0
2009-05-29 05:30:00,66.367,66.396,66.341,66.357,1791200000.0
2009-05-29 06:00:00,66.366,66.481,66.341,66.458,1780560000.0
2009-05-29 06:30:00,66.474,66.612,66.456,66.548,2444230000.0
2009-05-29 07:00:00,66.571,66.601,66.523,66.548,2478960000.0
2009-05-29 07:30:00,66.565,66.601,66.546,66.597,1332050000.0
2009-05-29 08:00:00,66.605,66.794,66.571,66.769,420240000.0
2009-05-29 08:30:00,66.783,66.895,66.698,66.864,421460000.0
2009-05-29 09:00:00,66.879,66.888,66.698,66.727,433150000.0
2009-05-29 09:30:00,66.744,66.782,66.568,66.595,1654730000.0
2009-05-29 10:00:00,66.606,66.606,66.485,66.575,2489630000.0
2009-05-29 10:30:00,66.585,66.655,66.539,66.644,2985940000.0
2009-05-29 11:00:00,66.653,66.663,66.324,66.347,2602700000.0
2009-05-29 11:30:00,66.37,66.484,66.283,66.447,2702390000.0
2009-05-29 12:00:00,66.467,66.512,66.377,66.455,2349720000.0
2009-05-29 12:30:00,66.451,66.473,66.284,66.294,1653740000.0
2009-05-29 13:00:00,66.316,66.403,66.279,66.369,2166990000.0
2009-05-29 13:30:00,66.371,66.445,66.308,66.39,2282920000.0
2009-05-29 14:00:00,66.416,66.504,66.367,66.446,2172310000.0
2009-05-29 14:30:00,66.45,66.45,66.156,66.208,2359170000.0
2009-05-29 15:00:00,66.225,66.353,66.2,66.304,1197150000.0
2009-05-29 15:30:00,66.333,66.353,66.192,66.213,2462290000.0
2009-05-29 16:00:00,66.196,66.225,66.02,66.079,2855350000.0
2009-05-29 16:30:00,66.099,66.159,65.871,66.017,2683350000.0
2009-05-29 17:00:00,66.001,66.159,65.973,66.017,2666780000.0
2009-05-29 17:30:00,66.026,66.112,65.997,66.065,2366590000.0
2009-05-29 18:00:00,66.063,66.102,66.005,66.055,1976060000.0
2009-05-29 18:30:00,66.075,66.106,66.013,66.085,1816350000.0
2009-05-29 19:00:00,66.094,66.094,66.005,66.015,2579320000.0
2009-05-29 19:30:00,66.024,66.095,65.994,66.051,2023940000.0
2009-05-29 20:00:00,66.063,66.093,65.942,65.946,2494310000.0
2009-05-29 20:30:00,65.964,65.964,65.775,65.812,2609600000.0
2009-05-29 21:00:00,65.834,65.881,65.806,65.808,2329090000.0
2009-05-29 21:30:00,65.823,65.943,65.802,65.927,2970510000.0
2009-05-29 22:00:00,65.942,65.943,65.878,65.898,2637980000.0
2009-05-29 22:30:00,65.909,65.955,65.889,65.955,2123820000.0
2009-06-01 02:00:00,66.07,66.093,65.979,66.048,2217090000.0
2009-06-01 02:30:00,66.064,66.07,65.783,65.803,1978030000.0
2009-06-01 03:00:00,65.797,65.887,65.751,65.774,2249360000.0
2009-06-01 03:30:00,65.805,65.866,65.754,65.816,2211200000.0
2009-06-01 04:00:00,65.824,65.911,65.804,65.841,1687800000.0
2009-06-01 04:30:00,65.854,65.863,65.744,65.785,2097870000.0
2009-06-01 05:00:00,65.809,65.865,65.747,65.763,2598630000.0
2009-06-01 05:30:00,65.77,65.89,65.758,65.877,2732310000.0
2009-06-01 06:00:00,65.9,65.981,65.833,65.981,3095310000.0
2009-06-01 06:30:00,65.972,66.042,65.909,66.01,2509040000.0
2009-06-01 07:00:00,66.025,66.066,65.984,66.022,2569190000.0
2009-06-01 07:30:00,66.042,66.093,65.97,66.047,2536910000.0
2009-06-01 08:00:00,66.066,66.12,66.023,66.057,2077020000.0
2009-06-01 08:30:00,66.067,66.135,65.985,66.018,2651430000.0
2009-06-01 09:00:00,66.053,66.098,65.935,65.936,1841290000.0
2009-06-01 09:30:00,65.921,65.937,65.802,65.869,2040090000.0
2009-06-01 10:00:00,65.879,65.914,65.766,65.799,2480250000.0
2009-06-01 10:30:00,65.817,65.84,65.649,65.661,2772510000.0
2009-06-01 11:00:00,65.669,65.834,65.636,65.69,2778050000.0
2009-06-01 11:30:00,65.703,65.786,65.703,65.778,2908580000.0
2009-06-01 12:00:00,65.781,65.941,65.769,65.913,2507360000.0
2009-06-01 12:30:00,65.904,65.918,65.827,65.908,1158270000.0
2009-06-01 13:00:00,65.917,65.979,65.875,65.958,2419530000.0
2009-06-01 13:30:00,65.982,66.037,65.901,65.941,2092350000.0
2009-06-01 14:00:00,65.943,65.998,65.859,65.989,2307950000.0
2009-06-01 14:30:00,66.028,66.339,65.993,66.242,2183740000.0
2009-06-01 15:00:00,66.246,66.492,66.236,66.399,1684850000.0
2009-06-01 15:30:00,66.415,66.528,66.352,66.495,2355530000.0
2009-06-01 16:00:00,66.528,66.944,66.504,66.888,2707920000.0
2009-06-01 16:30:00,66.91,67.074,66.816,67.054,2591450000.0
2009-06-01 17:00:00,67.068,67.12,66.936,67.06,2926100000.0
2009-06-01 17:30:00,67.054,67.081,66.896,66.904,2472080000.0
2009-06-01 18:00:00,66.9,66.903,66.734,66.795,1628500000.0
2009-06-01 18:30:00,66.813,67.004,66.799,66.942,403360000.0
2009-06-01 19:00:00,66.948,66.964,66.883,66.934,331070000.0
2009-06-01 19:30:00,66.935,66.937,66.783,66.822,331250000.0
2009-06-01 20:00:00,66.847,66.962,66.825,66.956,1206920000.0
2009-06-01 20:30:00,66.947,66.968,66.886,66.906,2161010000.0
2009-06-01 21:00:00,66.923,67.056,66.878,67.044,2348330000.0
2009-06-01 21:30:00,67.047,67.125,66.959,66.978,1934600000.0
2009-06-01 22:00:00,66.979,67.013,66.901,66.977,1826440000.0
2009-06-01 22:30:00,66.991,67.028,66.925,66.942,1536110000.0
2009-06-01 23:00:00,66.9,66.955,66.826,66.928,2238900000.0
2009-06-01 23:30:00,66.937,66.974,66.873,66.924,1882440000.0
2009-06-02 00:00:00,66.94,67.007,66.931,66.964,2073450000.0
2009-06-02 00:30:00,66.959,66.999,66.91,66.916,1658520000.0
2009-06-02 01:00:00,66.934,66.946,66.814,66.906,1750700000.0
2009-06-02 01:30:00,66.928,66.965,66.855,66.934,1669490000.0
2009-06-02 02:00:00,66.925,66.95,66.681,66.713,1788370000.0
2009-06-02 02:30:00,66.73,66.853,66.613,66.837,2150630000.0
2009-06-02 03:00:00,66.855,66.917,66.771,66.911,1870270000.0
2009-06-02 03:30:00,66.933,67.075,66.902,66.94,1660830000.0
2009-06-02 04:00:00,66.948,66.961,66.852,66.862,1502210000.0
2009-06-02 04:30:00,66.887,66.887,66.813,66.847,1789530000.0
2009-06-02 05:00:00,66.856,66.899,66.804,66.861,1838220000.0
2009-06-02 05:30:00,66.875,66.908,66.826,66.858,1912760000.0
2009-06-02 06:00:00,66.875,66.884,66.782,66.791,1998740000.0
2009-06-02 06:30:00,66.805,66.951,66.796,66.938,1912980000.0
2009-06-02 07:00:00,66.954,66.955,66.815,66.846,2424930000.0
2009-06-02 07:30:00,66.856,66.87,66.743,66.749,2039300000.0
2009-06-02 08:00:00,66.758,66.78,66.605,66.768,2381080000.0
2009-06-02 08:30:00,66.776,66.803,66.597,66.634,1462020000.0
2009-06-02 09:00:00,66.64,66.743,66.613,66.717,390500000.0
2009-06-02 09:30:00,66.727,66.887,66.651,66.868,448190000.0
2009-06-02 10:00:00,66.881,66.933,66.843,66.873,430650000.0
2009-06-02 10:30:00,66.887,66.945,66.797,66.797,447710000.0
2009-06-02 11:00:00,66.815,66.878,66.731,66.755,419290000.0
2009-06-02 11:30:00,66.753,66.782,66.494,66.611,435790000.0
2009-06-02 12:00:00,66.61,66.706,66.5,66.563,426340000.0
2009-06-02 12:30:00,66.577,66.601,66.37,66.412,431670000.0
2009-06-02 13:00:00,66.442,66.534,66.384,66.479,418330000.0
2009-06-02 13:30:00,66.501,66.501,66.2,66.305,424630000.0
2009-06-02 14:00:00,66.344,66.459,66.297,66.43,430020000.0
2009-06-02 14:30:00,66.465,66.511,66.36,66.402,396010000.0
2009-06-02 15:00:00,66.423,66.501,66.388,66.46,1695510000.0
2009-06-02 15:30:00,66.48,66.484,66.342,66.463,2397500000.0
2009-06-02 16:00:00,66.491,66.771,66.491,66.665,2908240000.0
2009-06-02 16:30:00,66.69,66.84,66.636,66.731,2606580000.0
2009-06-02 17:00:00,66.745,66.756,66.608,66.612,2612740000.0
2009-06-02 17:30:00,66.628,66.673,66.459,66.521,2220900000.0
2009-06-02 18:00:00,66.541,66.541,66.463,66.502,1615700000.0
2009-06-02 18:30:00,66.532,66.594,66.497,66.584,2207340000.0
2009-06-02 19:00:00,66.594,66.673,66.536,66.62,2268060000.0
2009-06-02 19:30:00,66.624,66.649,66.569,66.607,1984470000.0
2009-06-02 20:00:00,66.619,66.692,66.599,66.654,2469250000.0
2009-06-02 20:30:00,66.662,66.666,66.491,66.509,2462540000.0
2009-06-02 21:00:00,66.515,66.542,66.419,66.44,2491970000.0
2009-06-02 21:30:00,66.473,66.503,66.425,66.47,3140550000.0
2009-06-02 22:00:00,66.493,66.536,66.465,66.528,2669160000.0
2009-06-02 22:30:00,66.554,66.614,66.53,66.588,2527270000.0
2009-06-02 23:00:00,66.606,66.624,66.496,66.529,1924470000.0
2009-06-02 23:30:00,66.518,66.534,66.441,66.472,1082820000.0
2009-06-03 00:00:00,66.474,66.529,66.454,66.502,1792000000.0
2009-06-03 00:30:00,66.499,66.506,66.417,66.483,2172610000.0
2009-06-03 01:00:00,66.475,66.513,66.409,66.436,1793890000.0
2009-06-03 01:30:00,66.465,66.465,66.327,66.36,2347890000.0
2009-06-03 02:00:00,66.376,66.432,66.296,66.35,1806460000.0
2009-06-03 02:30:00,66.365,66.493,66.343,66.47,2154710000.0
2009-06-03 03:00:00,66.483,66.553,66.365,66.401,1773820000.0
2009-06-03 03:30:00,66.429,66.549,66.397,66.495,1653550000.0
2009-06-03 04:00:00,66.513,66.522,66.368,66.437,1470940000.0
2009-06-03 04:30:00,66.424,66.504,66.402,66.485,1768460000.0
2009-06-03 05:00:00,66.483,66.504,66.422,66.449,1741620000.0
2009-06-03 05:30:00,66.456,66.515,66.429,66.456,2027600000.0
2009-06-03 06:00:00,66.483,66.494,66.422,66.486,2035070000.0
2009-06-03 06:30:00,66.497,66.626,66.459,66.56,2003670000.0
2009-06-03 07:00:00,66.584,66.617,66.537,66.591,2486000000.0
2009-06-03 07:30:00,66.616,66.81,66.563,66.737,2173240000.0
2009-06-03 08:00:00,66.747,66.933,66.697,66.756,2412470000.0
2009-06-03 08:30:00,66.768,67.08,66.736,66.934,1447170000.0
2009-06-03 09:00:00,66.951,67.093,66.891,67.002,401810000.0
2009-06-03 09:30:00,67.027,67.027,66.917,66.928,426060000.0
2009-06-03 10:00:00,66.94,66.958,66.756,66.843,413840000.0
2009-06-03 10:30:00,66.86,66.861,66.694,66.843,432430000.0
2009-06-03 11:00:00,66.848,66.848,66.508,66.508,443630000.0
2009-06-03 11:30:00,66.521,66.592,66.463,66.507,479230000.0
2009-06-03 12:00:00,66.522,66.681,66.467,66.613,435150000.0
2009-06-03 12:30:00,66.633,66.664,66.479,66.608,433170000.0
2009-06-03 13:00:00,66.62,66.62,66.474,66.556,421100000.0
2009-06-03 13:30:00,66.548,66.641,66.506,66.615,422180000.0
2009-06-03 14:00:00,66.645,66.672,66.501,66.557,454680000.0
2009-06-03 14:30:00,66.565,66.565,66.361,66.455,428420000.0
2009-06-03 15:00:00,66.476,66.507,66.363,66.4,1700160000.0
2009-06-03 15:30:00,66.434,66.434,66.203,66.388,2404130000.0
2009-06-03 16:00:00,66.41,66.41,66.166,66.245,2940660000.0
2009-06-03 16:30:00,66.269,66.362,66.184,66.339,2604220000.0
2009-06-03 17:00:00,66.352,66.377,66.254,66.262,2616780000.0
2009-06-03 17:30:00,66.286,66.294,66.223,66.276,2214270000.0
2009-06-03 18:00:00,66.302,66.314,66.233,66.286,1718430000.0
2009-06-03 18:30:00,66.292,66.411,66.26,66.387,2127810000.0
2009-06-03 19:00:00,66.411,66.44,66.281,66.322,2229850000.0
2009-06-03 19:30:00,66.324,66.326,66.194,66.215,2069130000.0
2009-06-03 20:00:00,66.24,66.286,66.163,66.243,2461340000.0
2009-06-03 20:30:00,66.253,66.302,66.203,66.203,2471510000.0
2009-06-03 21:00:00,66.236,66.246,66.183,66.208,2537060000.0
2009-06-03 21:30:00,66.234,66.382,66.186,66.374,3144580000.0
2009-06-03 22:00:00,66.39,66.39,66.314,66.364,2155500000.0
2009-06-03 22:30:00,66.384,66.384,66.274,66.328,1976600000.0
2009-06-03 23:00:00,66.336,66.396,66.273,66.329,1615330000.0
2009-06-03 23:30:00,66.326,66.347,66.25,66.271,1307290000.0
2009-06-04 00:00:00,66.295,66.334,66.259,66.296,1901610000.0
2009-06-04 00:30:00,66.284,66.381,66.235,66.375,1803640000.0
2009-06-04 01:00:00,66.415,66.487,66.35,66.426,1990180000.0
2009-06-04 01:30:00,66.457,66.457,66.269,66.297,2124590000.0
2009-06-04 02:00:00,66.298,66.543,66.293,66.519,1749120000.0
2009-06-04 02:30:00,66.545,66.582,66.49,66.524,2096180000.0
2009-06-04 03:00:00,66.538,66.691,66.523,66.636,1811780000.0
2009-06-04 03:30:00,66.662,66.662,66.512,66.53,1648850000.0
2009-06-04 04:00:00,66.543,66.599,66.491,66.502,1520480000.0
2009-06-04 04:30:00,66.528,66.537,66.423,66.508,1819460000.0
2009-06-04 05:00:00,66.523,66.523,66.431,66.489,1873090000.0
2009-06-04 05:30:00,66.493,66.531,66.434,66.497,2116430000.0
2009-06-04 06:00:00,66.506,66.526,66.432,66.488,1965770000.0
2009-06-04 06:30:00,66.522,66.544,66.429,66.451,1941740000.0
2009-06-04 07:00:00,66.474,66.494,66.405,66.485,2421850000.0
2009-06-04 07:30:00,66.467,66.513,66.439,66.455,2231190000.0
2009-06-04 08:00:00,66.476,66.662,66.455,66.56,2439610000.0
2009-06-04 08:30:00,66.583,66.724,66.559,66.699,1460190000.0
2009-06-04 09:00:00,66.711,66.799,66.702,66.746,374870000.0
2009-06-04 09:30:00,66.742,66.85,66.72,66.774,428650000.0
2009-06-04 10:00:00,66.803,66.883,66.766,66.817,429230000.0
2009-06-04 10:30:00,66.851,66.908,66.795,66.908,462740000.0
2009-06-04 11:00:00,66.925,67.075,66.822,66.975,441090000.0
2009-06-04 11:30:00,67.003,67.026,66.934,66.946,470580000.0
2009-06-04 12:00:00,66.952,66.955,66.795,66.878,454240000.0
2009-06-04 12:30:00,66.87,66.903,66.807,66.876,433860000.0
2009-06-04 13:00:00,66.907,66.914,66.812,66.835,430600000.0
2009-06-04 13:30:00,66.838,66.91,66.669,66.719,441000000.0
2009-06-04 14:00:00,66.716,66.832,66.614,66.738,450850000.0
2009-06-04 14:30:00,66.773,66.871,66.726,66.806,402710000.0
2009-06-04 15:00:00,66.827,66.834,66.494,66.581,1727610000.0
2009-06-04 15:30:00,66.614,66.614,66.471,66.518,2449130000.0
2009-06-04 16:00:00,66.526,66.566,66.42,66.494,2954550000.0
2009-06-04 16:30:00,66.499,66.647,66.451,66.616,2685990000.0
2009-06-04 17:00:00,66.633,66.683,66.584,66.623,2667270000.0
2009-06-04 17:30:00,66.644,66.703,66.571,66.607,2210230000.0
2009-06-04 18:00:00,66.612,66.612,66.421,66.508,1740560000.0
2009-06-04 18:30:00,66.529,66.642,66.424,66.609,2181200000.0
2009-06-04 19:00:00,66.624,66.673,66.526,66.526,2272810000.0
2009-06-04 19:30:00,66.62,66.719,66.521,66.644,2067430000.0
2009-06-04 20:00:00,66.656,66.746,66.581,66.719,2502850000.0
2009-06-04 20:30:00,66.734,66.903,66.714,66.903,2398420000.0
2009-06-04 21:00:00,66.914,66.993,66.82,66.862,2435090000.0
2009-06-04 21:30:00,66.889,66.889,66.747,66.793,2980430000.0
2009-06-04 22:00:00,66.803,66.809,66.669,66.716,2570350000.0
2009-06-04 22:30:00,66.743,66.743,66.624,66.624,2008900000.0
2009-06-04 23:00:00,66.646,66.718,66.599,66.717,1485190000.0
2009-06-04 23:30:00,66.698,66.823,66.649,66.722,1273590000.0
2009-06-05 00:00:00,66.741,66.753,66.636,66.702,1531050000.0
2009-06-05 00:30:00,66.694,66.696,66.59,66.623,2009450000.0
2009-06-05 01:00:00,66.647,66.724,66.628,66.69,1894010000.0
2009-06-05 01:30:00,66.708,66.745,66.642,66.667,2290470000.0
2009-06-05 02:00:00,66.659,66.763,66.643,66.763,1799570000.0
2009-06-05 02:30:00,66.777,66.805,66.72,66.754,2155570000.0
2009-06-05 03:00:00,66.765,66.85,66.741,66.808,1857980000.0
2009-06-05 03:30:00,66.822,66.94,66.8,66.895,1704390000.0
2009-06-05 04:00:00,66.903,66.939,66.871,66.871,1416990000.0
2009-06-05 04:30:00,66.894,66.95,66.871,66.901,1902040000.0
2009-06-05 05:00:00,66.903,66.956,66.861,66.929,1902090000.0
2009-06-05 05:30:00,66.933,66.961,66.855,66.916,2019440000.0
2009-06-05 06:00:00,66.927,66.964,66.894,66.935,1851800000.0
2009-06-05 06:30:00,66.946,66.985,66.922,66.976,1842150000.0
2009-06-05 07:00:00,66.985,66.985,66.896,66.914,2371850000.0
2009-06-05 07:30:00,66.921,66.932,66.85,66.897,2188360000.0
2009-06-05 08:00:00,66.927,66.994,66.876,66.94,2414260000.0
2009-06-05 08:30:00,66.945,67.062,66.924,66.968,1460730000.0
2009-06-05 09:00:00,66.97,66.992,66.869,66.938,402630000.0
2009-06-05 09:30:00,66.964,67.004,66.867,66.88,428110000.0
2009-06-05 10:00:00,66.903,66.931,66.823,66.869,404130000.0
2009-06-05 10:30:00,66.888,66.916,66.794,66.838,466900000.0
2009-06-05 11:00:00,66.825,66.91,66.772,66.89,390750000.0
2009-06-05 11:30:00,66.909,66.909,66.794,66.871,448490000.0
2009-06-05 12:00:00,66.874,66.879,66.792,66.815,411050000.0
2009-06-05 12:30:00,66.822,66.949,66.813,66.895,424910000.0
2009-06-05 13:00:00,66.921,66.921,66.753,66.767,404160000.0
2009-06-05 13:30:00,66.776,66.847,66.754,66.784,400200000.0
2009-06-05 14:00:00,66.814,66.949,66.749,66.844,393150000.0
2009-06-05 14:30:00,66.884,67.663,66.884,67.505,426600000.0
2009-06-05 15:00:00,67.531,67.665,67.34,67.456,1704880000.0
2009-06-05 15:30:00,67.447,67.525,67.207,67.289,2441160000.0
2009-06-05 16:00:00,67.312,67.38,67.061,67.348,2937980000.0
2009-06-05 16:30:00,67.369,67.485,67.286,67.464,2562420000.0
2009-06-05 17:00:00,67.478,67.634,67.393,67.535,2627560000.0
2009-06-05 17:30:00,67.535,67.585,67.463,67.577,2222800000.0
2009-06-05 18:00:00,67.582,67.684,67.532,67.676,1711450000.0
2009-06-05 18:30:00,67.682,67.687,67.524,67.597,2057270000.0
2009-06-05 19:00:00,67.604,67.604,67.443,67.529,2094850000.0
2009-06-05 19:30:00,67.54,67.595,67.493,67.566,1939640000.0
2009-06-05 20:00:00,67.568,67.703,67.554,67.62,2513330000.0
2009-06-05 20:30:00,67.653,67.681,67.546,67.566,2294270000.0
2009-06-05 21:00:00,67.583,67.893,67.537,67.848,2524550000.0
2009-06-05 21:30:00,67.873,67.951,67.84,67.892,3066730000.0
2009-06-05 22:00:00,67.915,67.927,67.75,67.757,2334920000.0
2009-06-05 22:30:00,67.777,67.807,67.64,67.669,2481780000.0
2009-06-08 02:00:00,67.74,67.856,67.725,67.792,2390360000.0
2009-06-08 02:30:00,67.795,67.807,67.708,67.735,1981910000.0
2009-06-08 03:00:00,67.75,67.75,67.565,67.591,2228110000.0
2009-06-08 03:30:00,67.609,67.625,67.516,67.558,2178200000.0
2009-06-08 04:00:00,67.57,67.596,67.496,67.52,1692120000.0
2009-06-08 04:30:00,67.539,67.604,67.518,67.585,2154950000.0
2009-06-08 05:00:00,67.593,67.6,67.52,67.555,2585700000.0
2009-06-08 05:30:00,67.581,67.652,67.543,67.602,2772920000.0
2009-06-08 06:00:00,67.622,67.622,67.518,67.564,3124060000.0
2009-06-08 06:30:00,67.571,67.583,67.47,67.529,2513520000.0
2009-06-08 07:00:00,67.528,67.603,67.493,67.565,2468960000.0
2009-06-08 07:30:00,67.583,67.659,67.546,67.632,2515380000.0
2009-06-08 08:00:00,67.638,67.643,67.471,67.493,2075950000.0
2009-06-08 08:30:00,67.511,67.602,67.457,67.602,2320560000.0
2009-06-08 09:00:00,67.608,67.622,67.427,67.461,2222690000.0
2009-06-08 09:30:00,67.477,67.545,67.348,67.445,1773950000.0
2009-06-08 10:00:00,67.418,67.499,67.254,67.269,2234630000.0
2009-06-08 10:30:00,67.283,67.364,67.211,67.348,2650140000.0
2009-06-08 11:00:00,67.336,67.464,67.259,67.452,2639000000.0
2009-06-08 11:30:00,67.467,67.471,67.352,67.416,2955210000.0
2009-06-08 12:00:00,67.435,67.512,67.395,67.433,2443870000.0
2009-06-08 12:30:00,67.438,67.553,67.408,67.466,1739800000.0
2009-06-08 13:00:00,67.484,67.6,67.447,67.563,354200000.0
2009-06-08 13:30:00,67.559,67.575,67.378,67.41,409690000.0
2009-06-08 14:00:00,67.416,67.501,67.379,67.429,419470000.0
2009-06-08 14:30:00,67.428,67.467,67.323,67.387,379080000.0
2009-06-08 15:00:00,67.395,67.541,67.374,67.45,405560000.0
2009-06-08 15:30:00,67.449,67.49,67.352,67.437,409750000.0
2009-06-08 16:00:00,67.444,67.573,67.422,67.512,441210000.0
2009-06-08 16:30:00,67.524,67.659,67.482,67.649,398410000.0
2009-06-08 17:00:00,67.633,67.67,67.498,67.555,405890000.0
2009-06-08 17:30:00,67.575,67.596,67.463,67.579,413750000.0
2009-06-08 18:00:00,67.584,67.596,67.47,67.592,418230000.0
2009-06-08 18:30:00,67.583,67.597,67.466,67.489,353680000.0
2009-06-08 19:00:00,67.481,67.568,67.462,67.49,1239820000.0
2009-06-08 19:30:00,67.5,67.5,67.408,67.463,2311690000.0
2009-06-08 20:00:00,67.473,67.572,67.453,67.49,2019990000.0
2009-06-08 20:30:00,67.523,67.598,67.465,67.477,2398980000.0
2009-06-08 21:00:00,67.489,67.579,67.467,67.551,1969250000.0
2009-06-08 21:30:00,67.553,67.594,67.518,67.55,1948860000.0
2009-06-08 22:00:00,67.561,67.64,67.533,67.615,2084930000.0
2009-06-08 22:30:00,67.623,67.634,67.566,67.58,1759630000.0
2009-06-08 23:00:00,67.594,67.631,67.523,67.543,1731300000.0
2009-06-08 23:30:00,67.553,67.579,67.513,67.528,1419710000.0
2009-06-09 00:00:00,67.529,67.601,67.526,67.593,1608720000.0
2009-06-09 00:30:00,67.606,67.649,67.569,67.607,1755260000.0
2009-06-09 01:00:00,67.609,67.7,67.584,67.625,2252120000.0
2009-06-09 01:30:00,67.644,67.647,67.548,67.624,1725380000.0
2009-06-09 02:00:00,67.644,67.705,67.637,67.676,2007840000.0
2009-06-09 02:30:00,67.684,67.693,67.56,67.576,1739460000.0
2009-06-09 03:00:00,67.603,67.603,67.476,67.533,2023010000.0
2009-06-09 03:30:00,67.541,67.541,67.382,67.437,1828500000.0
2009-06-09 04:00:00,67.452,67.452,67.275,67.275,1642240000.0
2009-06-09 04:30:00,67.293,67.345,67.204,67.233,1598690000.0
2009-06-09 05:00:00,67.242,67.242,67.082,67.106,1612850000.0
2009-06-09 05:30:00,67.112,67.163,66.95,67.005,1840010000.0
2009-06-09 06:00:00,67.015,67.015,66.883,66.932,1976910000.0
2009-06-09 06:30:00,66.943,67.021,66.893,66.966,2026110000.0
2009-06-09 07:00:00,66.975,67.026,66.936,66.99,2334140000.0
2009-06-09 07:30:00,66.991,67.029,66.897,66.918,1873640000.0
2009-06-09 08:00:00,66.934,67.043,66.877,67.013,2355100000.0
2009-06-09 08:30:00,67.028,67.189,66.983,67.125,2150570000.0
2009-06-09 09:00:00,67.14,67.324,67.127,67.218,2112760000.0
2009-06-09 09:30:00,67.218,67.264,67.109,67.181,2573950000.0
2009-06-09 10:00:00,67.198,67.208,67.015,67.078,2518590000.0
2009-06-09 10:30:00,67.09,67.185,67.032,67.164,2499060000.0
2009-06-09 11:00:00,67.169,67.266,67.14,67.151,2327570000.0
2009-06-09 11:30:00,67.165,67.34,67.132,67.319,2022960000.0
2009-06-09 12:00:00,67.331,67.341,67.175,67.263,1709600000.0
2009-06-09 12:30:00,67.272,67.3,67.223,67.256,2442780000.0
2009-06-09 13:00:00,67.264,67.336,67.166,67.166,1982670000.0
2009-06-09 13:30:00,67.195,67.245,67.085,67.199,2388310000.0
2009-06-09 14:00:00,67.213,67.254,67.134,67.194,2099670000.0
2009-06-09 14:30:00,67.205,67.241,67.007,67.06,2020050000.0
2009-06-09 15:00:00,67.073,67.11,66.974,66.986,2474800000.0
2009-06-09 15:30:00,66.995,67.054,66.945,66.96,2001180000.0
2009-06-09 16:00:00,66.97,66.979,66.831,66.853,2416670000.0
2009-06-09 16:30:00,66.863,66.955,66.788,66.887,2638760000.0
2009-06-09 17:00:00,66.882,66.977,66.854,66.926,2388810000.0
2009-06-09 17:30:00,66.967,67.031,66.935,66.986,1896640000.0
2009-06-09 18:00:00,66.992,67.0,66.865,66.896,1781060000.0
2009-06-09 18:30:00,66.909,66.941,66.883,66.922,2507180000.0
2009-06-09 19:00:00,66.933,67.034,66.887,66.95,2034430000.0
2009-06-09 19:30:00,66.966,67.022,66.911,66.986,2357220000.0
2009-06-09 20:00:00,67.001,67.027,66.813,66.82,2537500000.0
2009-06-09 20:30:00,66.822,66.946,66.773,66.923,2473650000.0
2009-06-09 21:00:00,66.932,67.002,66.888,66.983,2124370000.0
2009-06-09 21:30:00,66.997,67.002,66.93,66.934,2829180000.0
2009-06-09 22:00:00,66.939,66.972,66.887,66.942,2327810000.0
2009-06-09 22:30:00,66.95,66.953,66.907,66.918,2347570000.0
2009-06-09 23:00:00,66.938,66.951,66.884,66.929,1550650000.0
2009-06-09 23:30:00,66.926,66.947,66.911,66.94,1093820000.0
2009-06-10 00:00:00,66.954,66.981,66.894,66.968,1939090000.0
2009-06-10 00:30:00,66.974,67.008,66.919,67.0,1903500000.0
2009-06-10 01:00:00,67.004,67.01,66.943,66.978,1924560000.0
2009-06-10 01:30:00,66.975,67.015,66.946,67.015,1999820000.0
2009-06-10 02:00:00,67.002,67.081,66.942,66.979,2038010000.0
2009-06-10 02:30:00,66.99,67.034,66.915,66.962,1792800000.0
2009-06-10 03:00:00,66.98,67.113,66.963,67.089,2070910000.0
2009-06-10 03:30:00,67.106,67.11,66.969,67.028,1925150000.0
2009-06-10 04:00:00,67.037,67.145,66.992,67.121,1736660000.0
2009-06-10 04:30:00,67.135,67.161,67.076,67.139,1571040000.0
2009-06-10 05:00:00,67.152,67.312,67.122,67.278,1605030000.0
2009-06-10 05:30:00,67.278,67.352,67.24,67.337,1892890000.0
2009-06-10 06:00:00,67.345,67.345,67.233,67.299,2017280000.0
2009-06-10 06:30:00,67.314,67.343,67.249,67.294,2075980000.0
2009-06-10 07:00:00,67.303,67.379,67.269,67.331,2370890000.0
2009-06-10 07:30:00,67.328,67.434,67.322,67.411,1969850000.0
2009-06-10 08:00:00,67.434,67.453,67.346,67.399,2391460000.0
2009-06-10 08:30:00,67.4,67.52,67.261,67.35,2207290000.0
2009-06-10 09:00:00,67.364,67.446,67.314,67.364,2156810000.0
2009-06-10 09:30:00,67.372,67.51,67.336,67.49,2622450000.0
2009-06-10 10:00:00,67.5,67.512,67.386,67.475,2602970000.0
2009-06-10 10:30:00,67.463,67.569,67.399,67.569,2572400000.0
2009-06-10 11:00:00,67.574,67.764,67.539,67.731,2304860000.0
2009-06-10 11:30:00,67.754,67.754,67.537,67.562,1975940000.0
2009-06-10 12:00:00,67.591,67.703,67.497,67.526,1646950000.0
2009-06-10 12:30:00,67.543,67.614,67.476,67.613,2392890000.0
2009-06-10 13:00:00,67.612,67.69,67.529,67.657,1971730000.0
2009-06-10 13:30:00,67.663,67.671,67.547,67.603,2297910000.0
2009-06-10 14:00:00,67.625,67.648,67.493,67.54,2036620000.0
2009-06-10 14:30:00,67.562,67.618,67.465,67.553,1962870000.0
2009-06-10 15:00:00,67.546,67.585,67.432,67.484,2441260000.0
2009-06-10 15:30:00,67.492,67.525,66.983,66.983,2000100000.0
2009-06-10 16:00:00,67.03,67.478,67.03,67.44,2336230000.0
2009-06-10 16:30:00,67.422,67.472,67.312,67.419,2535130000.0
2009-06-10 17:00:00,67.402,67.533,67.352,67.509,2276240000.0
2009-06-10 17:30:00,67.529,67.57,67.418,67.421,1884460000.0
2009-06-10 18:00:00,67.432,67.522,67.415,67.47,1763080000.0
2009-06-10 18:30:00,67.495,67.495,67.39,67.467,2322000000.0
2009-06-10 19:00:00,67.48,67.598,67.433,67.48,2044200000.0
2009-06-10 19:30:00,67.501,67.523,67.423,67.506,2361600000.0
2009-06-10 20:00:00,67.514,67.519,67.345,67.401,2353650000.0
2009-06-10 20:30:00,67.428,67.431,67.315,67.352,2441740000.0
2009-06-10 21:00:00,67.372,67.443,67.356,67.373,2134020000.0
2009-06-10 21:30:00,67.386,67.51,67.358,67.434,2882200000.0
2009-06-10 22:00:00,67.459,67.575,67.411,67.411,2408140000.0
2009-06-10 22:30:00,67.44,67.44,67.324,67.367,2506080000.0
2009-06-10 23:00:00,67.38,67.488,67.327,67.487,1956360000.0
2009-06-10 23:30:00,67.496,67.531,67.411,67.466,1557670000.0
2009-06-11 00:00:00,67.461,67.489,67.318,67.372,2075300000.0
2009-06-11 00:30:00,67.379,67.418,67.328,67.39,2232970000.0
2009-06-11 01:00:00,67.415,67.515,67.381,67.452,1867300000.0
2009-06-11 01:30:00,67.485,67.492,67.38,67.461,2361440000.0
2009-06-11 02:00:00,67.485,67.565,67.472,67.549,1844680000.0
2009-06-11 02:30:00,67.553,67.648,67.512,67.624,1611610000.0
2009-06-11 03:00:00,67.623,67.665,67.524,67.55,1871180000.0
2009-06-11 03:30:00,67.586,67.612,67.492,67.578,1705540000.0
2009-06-11 04:00:00,67.592,67.592,67.496,67.515,1511640000.0
2009-06-11 04:30:00,67.506,67.549,67.441,67.483,1427030000.0
2009-06-11 05:00:00,67.494,67.529,67.437,67.478,1470890000.0
2009-06-11 05:30:00,67.482,67.482,67.4,67.415,1761960000.0
2009-06-11 06:00:00,67.415,67.473,67.374,67.419,2078040000.0
2009-06-11 06:30:00,67.443,67.445,67.366,67.424,2107910000.0
2009-06-11 07:00:00,67.435,67.455,67.394,67.44,2429460000.0
2009-06-11 07:30:00,67.447,67.554,67.416,67.499,2020580000.0
2009-06-11 08:00:00,67.503,67.59,67.447,67.524,2457840000.0
2009-06-11 08:30:00,67.561,67.561,67.329,67.404,2256130000.0
2009-06-11 09:00:00,67.404,67.404,67.166,67.19,2190250000.0
2009-06-11 09:30:00,67.218,67.337,67.163,67.314,2725010000.0
2009-06-11 10:00:00,67.33,67.437,67.259,67.424,2670930000.0
2009-06-11 10:30:00,67.411,67.503,67.343,67.388,2618780000.0
2009-06-11 11:00:00,67.392,67.392,67.299,67.364,2335780000.0
2009-06-11 11:30:00,67.372,67.43,67.332,67.398,1991270000.0
2009-06-11 12:00:00,67.399,67.47,67.356,67.466,1674450000.0
2009-06-11 12:30:00,67.481,67.591,67.433,67.583,2476040000.0
2009-06-11 13:00:00,67.583,67.583,67.458,67.471,2016160000.0
2009-06-11 13:30:00,67.495,67.659,67.455,67.583,2340580000.0
2009-06-11 14:00:00,67.592,67.675,67.555,67.673,2082420000.0
2009-06-11 14:30:00,67.686,67.771,67.544,67.598,2034920000.0
2009-06-11 15:00:00,67.609,67.609,67.472,67.52,2460840000.0
2009-06-11 15:30:00,67.553,67.671,67.546,67.641,1964140000.0
2009-06-11 16:00:00,67.657,67.657,67.508,67.523,2390000000.0
2009-06-11 16:30:00,67.522,67.561,67.465,67.491,2633280000.0
2009-06-11 17:00:00,67.495,67.536,67.374,67.457,2346300000.0
2009-06-11 17:30:00,67.476,67.56,67.452,67.517,1873730000.0
2009-06-11 18:00:00,67.534,67.57,67.486,67.508,1792470000.0
2009-06-11 18:30:00,67.514,67.545,67.376,67.455,2392180000.0
2009-06-11 19:00:00,67.46,67.46,67.132,67.243,2098780000.0
2009-06-11 19:30:00,67.251,67.38,67.205,67.38,2381490000.0
2009-06-11 20:00:00,67.39,67.39,67.28,67.321,2461020000.0
2009-06-11 20:30:00,67.336,67.375,67.265,67.298,2438310000.0
2009-06-11 21:00:00,67.301,67.345,67.257,67.323,2073510000.0
2009-06-11 21:30:00,67.337,67.352,67.278,67.278,2841610000.0
2009-06-11 22:00:00,67.31,67.383,67.27,67.347,2375360000.0
2009-06-11 22:30:00,67.349,67.358,67.311,67.347,2217420000.0
2009-06-11 23:00:00,67.353,67.353,67.174,67.22,2124790000.0
2009-06-11 23:30:00,67.248,67.373,67.21,67.373,1255110000.0
2009-06-12 00:00:00,67.383,67.384,67.323,67.357,1976930000.0
2009-06-12 00:30:00,67.366,67.389,67.3,67.325,1999700000.0
2009-06-12 01:00:00,67.333,67.333,67.226,67.241,1788130000.0
2009-06-12 01:30:00,67.254,67.314,67.239,67.306,2252660000.0
2009-06-12 02:00:00,67.299,67.471,67.299,67.396,1761240000.0
2009-06-12 02:30:00,67.398,67.443,67.338,67.4,1600990000.0
2009-06-12 03:00:00,67.401,67.459,67.365,67.422,1819640000.0
2009-06-12 03:30:00,67.428,67.454,67.386,67.418,1675750000.0
2009-06-12 04:00:00,67.442,67.519,67.408,67.458,1618860000.0
2009-06-12 04:30:00,67.462,67.462,67.394,67.435,1552690000.0
2009-06-12 05:00:00,67.427,67.447,67.341,67.393,1520880000.0
2009-06-12 05:30:00,67.403,67.462,67.393,67.439,1772960000.0
2009-06-12 06:00:00,67.449,67.505,67.424,67.482,1909400000.0
2009-06-12 06:30:00,67.475,67.514,67.433,67.506,1951270000.0
2009-06-12 07:00:00,67.524,67.584,67.481,67.553,2181470000.0
2009-06-12 07:30:00,67.565,67.57,67.516,67.55,2006650000.0
2009-06-12 08:00:00,67.572,67.631,67.53,67.598,2479140000.0
2009-06-12 08:30:00,67.593,67.679,67.537,67.574,2309490000.0
2009-06-12 09:00:00,67.593,67.593,67.461,67.477,2264130000.0
2009-06-12 09:30:00,67.476,67.524,67.414,67.516,2697970000.0
2009-06-12 10:00:00,67.536,67.545,67.484,67.489,2657180000.0
2009-06-12 10:30:00,67.505,67.57,67.466,67.544,2630660000.0
2009-06-12 11:00:00,67.553,67.608,67.515,67.563,2345970000.0
2009-06-12 11:30:00,67.563,67.664,67.534,67.601,2024830000.0
2009-06-12 12:00:00,67.613,67.642,67.565,67.58,1660370000.0
2009-06-12 12:30:00,67.601,67.643,67.554,67.575,2452110000.0
2009-06-12 13:00:00,67.583,67.628,67.525,67.555,2032970000.0
2009-06-12 13:30:00,67.573,67.649,67.524,67.614,2352980000.0
2009-06-12 14:00:00,67.624,67.706,67.491,67.67,2109800000.0
2009-06-12 14:30:00,67.664,67.686,67.416,67.485,2037570000.0
2009-06-12 15:00:00,67.496,67.55,67.414,67.423,2488890000.0
2009-06-12 15:30:00,67.451,67.527,67.41,67.5,2031560000.0
2009-06-12 16:00:00,67.496,67.557,67.44,67.511,2429100000.0
2009-06-12 16:30:00,67.521,67.642,67.509,67.61,2651560000.0
2009-06-12 17:00:00,67.603,67.694,67.566,67.676,2373680000.0
2009-06-12 17:30:00,67.682,67.735,67.629,67.667,1889060000.0
2009-06-12 18:00:00,67.695,67.736,67.675,67.725,1706930000.0
2009-06-12 18:30:00,67.735,67.762,67.613,67.747,2499130000.0
2009-06-12 19:00:00,67.764,67.809,67.707,67.773,2026490000.0
2009-06-12 19:30:00,67.774,67.822,67.731,67.786,2401370000.0
2009-06-12 20:00:00,67.803,67.803,67.675,67.729,2541470000.0
2009-06-12 20:30:00,67.763,67.79,67.713,67.762,2439250000.0
2009-06-12 21:00:00,67.765,67.864,67.726,67.863,2106790000.0
2009-06-12 21:30:00,67.867,67.867,67.669,67.742,2844240000.0
2009-06-12 22:00:00,67.764,67.797,67.718,67.763,2580150000.0
2009-06-12 22:30:00,67.76,67.841,67.731,67.817,2499060000.0
2009-06-15 02:00:00,67.662,67.717,67.376,67.39,2387520000.0
2009-06-15 02:30:00,67.403,67.459,67.352,67.421,2010940000.0
2009-06-15 03:00:00,67.457,67.539,67.412,67.491,2229620000.0
2009-06-15 03:30:00,67.49,67.492,67.378,67.448,2152810000.0
2009-06-15 04:00:00,67.443,67.481,67.351,67.412,1659470000.0
2009-06-15 04:30:00,67.433,67.468,67.373,67.443,2178120000.0
2009-06-15 05:00:00,67.46,67.479,67.422,67.439,2440710000.0
2009-06-15 05:30:00,67.46,67.46,67.38,67.419,2653510000.0
2009-06-15 06:00:00,67.444,67.497,67.395,67.488,3015120000.0
2009-06-15 06:30:00,67.492,67.493,67.429,67.45,2046310000.0
2009-06-15 07:00:00,67.475,67.487,67.416,67.459,2381410000.0
2009-06-15 07:30:00,67.471,67.526,67.436,67.477,2314630000.0
2009-06-15 08:00:00,67.498,67.511,67.437,67.474,2365810000.0
2009-06-15 08:30:00,67.479,67.492,67.293,67.314,2028520000.0
2009-06-15 09:00:00,67.299,67.39,67.205,67.243,2510550000.0
2009-06-15 09:30:00,67.251,67.424,67.126,67.382,1800270000.0
2009-06-15 10:00:00,67.385,67.508,67.365,67.428,1880460000.0
2009-06-15 10:30:00,67.456,67.457,67.34,67.358,2355640000.0
2009-06-15 11:00:00,67.368,67.392,67.325,67.364,2631140000.0
2009-06-15 11:30:00,67.382,67.384,67.276,67.316,2342150000.0
2009-06-15 12:00:00,67.322,67.327,67.255,67.315,1946700000.0
2009-06-15 12:30:00,67.321,67.35,67.271,67.32,2461690000.0
2009-06-15 13:00:00,67.332,67.412,67.312,67.369,2006000000.0
2009-06-15 13:30:00,67.382,67.439,67.35,67.375,2084890000.0
2009-06-15 14:00:00,67.393,67.418,67.345,67.391,2418410000.0
2009-06-15 14:30:00,67.402,67.415,67.315,67.353,2056270000.0
2009-06-15 15:00:00,67.355,67.357,67.216,67.263,2462510000.0
2009-06-15 15:30:00,67.282,67.284,67.026,67.147,1708430000.0
2009-06-15 16:00:00,67.168,67.168,67.063,67.147,2057490000.0
2009-06-15 16:30:00,67.151,67.16,67.061,67.077,2415180000.0
2009-06-15 17:00:00,67.096,67.129,66.96,67.023,2667450000.0
2009-06-15 17:30:00,67.037,67.081,66.978,67.042,2761320000.0
2009-06-15 18:00:00,67.066,67.086,67.0,67.045,2778410000.0
2009-06-15 18:30:00,67.072,67.079,66.982,67.053,2209550000.0
2009-06-15 19:00:00,67.104,67.104,66.98,67.015,2186230000.0
2009-06-15 19:30:00,67.029,67.029,66.883,66.909,2414930000.0
2009-06-15 20:00:00,66.879,66.909,66.764,66.845,1981960000.0
2009-06-15 20:30:00,66.868,66.868,66.747,66.798,2321210000.0
2009-06-15 21:00:00,66.828,66.905,66.797,66.89,2032740000.0
2009-06-15 21:30:00,66.887,66.965,66.865,66.965,2012150000.0
2009-06-15 22:00:00,66.984,66.998,66.929,66.948,1665880000.0
2009-06-15 22:30:00,66.985,67.007,66.941,66.957,1395520000.0
2009-06-15 23:00:00,66.967,66.975,66.919,66.94,1363730000.0
2009-06-15 23:30:00,66.955,66.987,66.879,66.883,1494010000.0
2009-06-16 00:00:00,66.912,66.912,66.794,66.822,1637540000.0
2009-06-16 00:30:00,66.842,66.889,66.8,66.87,1784340000.0
2009-06-16 01:00:00,66.904,66.923,66.821,66.841,1559610000.0
2009-06-16 01:30:00,66.871,66.878,66.696,66.724,1858110000.0
2009-06-16 02:00:00,66.765,66.765,66.697,66.732,1879580000.0
2009-06-16 02:30:00,66.754,66.754,66.488,66.557,2371880000.0
2009-06-16 03:00:00,66.579,66.579,66.08,66.202,2059340000.0
2009-06-16 03:30:00,66.212,66.497,66.173,66.462,2042950000.0
2009-06-16 04:00:00,66.468,66.468,66.303,66.336,2225520000.0
2009-06-16 04:30:00,66.352,66.414,66.284,66.291,2038420000.0
2009-06-16 05:00:00,66.303,66.303,66.169,66.171,1866780000.0
2009-06-16 05:30:00,66.195,66.196,66.076,66.172,1832700000.0
2009-06-16 06:00:00,66.194,66.25,66.09,66.14,2201750000.0
2009-06-16 06:30:00,66.165,66.239,66.104,66.211,1561840000.0
2009-06-16 07:00:00,66.233,66.233,65.992,66.056,2345050000.0
2009-06-16 07:30:00,66.077,66.121,65.806,65.898,1937730000.0
2009-06-16 08:00:00,65.901,66.023,65.865,66.002,2281210000.0
2009-06-16 08:30:00,66.01,66.185,65.996,66.148,2326020000.0
2009-06-16 09:00:00,66.161,66.249,66.121,66.168,765620000.0
2009-06-16 09:30:00,66.177,66.305,66.139,66.259,372740000.0
2009-06-16 10:00:00,66.27,66.27,66.075,66.101,448570000.0
2009-06-16 10:30:00,66.114,66.24,66.087,66.153,419250000.0
2009-06-16 11:00:00,66.188,66.478,66.174,66.404,443630000.0
2009-06-16 11:30:00,66.418,66.491,66.304,66.43,431980000.0
2009-06-16 12:00:00,66.427,66.465,66.331,66.356,395620000.0
2009-06-16 12:30:00,66.359,66.391,66.299,66.342,395550000.0
2009-06-16 13:00:00,66.353,66.492,66.316,66.442,472130000.0
2009-06-16 13:30:00,66.469,66.595,66.448,66.561,431600000.0
2009-06-16 14:00:00,66.58,66.604,66.533,66.556,418780000.0
2009-06-16 14:30:00,66.61,66.711,66.536,66.608,420490000.0
2009-06-16 15:00:00,66.612,66.643,66.391,66.438,876570000.0
2009-06-16 15:30:00,66.431,66.438,66.309,66.371,2550930000.0
2009-06-16 16:00:00,66.392,66.396,66.216,66.239,2815890000.0
2009-06-16 16:30:00,66.258,66.291,66.138,66.248,2767210000.0
2009-06-16 17:00:00,66.268,66.298,66.033,66.054,2734030000.0
2009-06-16 17:30:00,66.073,66.081,65.929,65.929,2413250000.0
2009-06-16 18:00:00,65.944,66.108,65.918,66.0,2091650000.0
2009-06-16 18:30:00,66.003,66.021,65.902,66.002,1734750000.0
2009-06-16 19:00:00,66.023,66.052,65.917,65.978,2519510000.0
2009-06-16 19:30:00,65.984,65.989,65.904,65.929,2033950000.0
2009-06-16 20:00:00,65.952,65.97,65.891,65.927,2454150000.0
2009-06-16 20:30:00,65.946,66.124,65.923,66.069,2473110000.0
2009-06-16 21:00:00,66.074,66.081,66.007,66.019,2443820000.0
2009-06-16 21:30:00,66.044,66.103,65.989,65.989,2872140000.0
2009-06-16 22:00:00,66.01,66.01,65.911,65.921,2274310000.0
2009-06-16 22:30:00,65.942,65.983,65.822,65.835,2312910000.0
2009-06-16 23:00:00,65.86,65.869,65.785,65.803,1731630000.0
2009-06-16 23:30:00,65.806,65.885,65.794,65.846,1535840000.0
2009-06-17 00:00:00,65.87,65.87,65.764,65.816,1831920000.0
2009-06-17 00:30:00,65.838,65.945,65.831,65.931,2113720000.0
2009-06-17 01:00:00,65.946,65.96,65.665,65.723,1794910000.0
2009-06-17 01:30:00,65.745,65.745,65.497,65.512,2220780000.0
2009-06-17 02:00:00,65.549,65.922,65.536,65.889,1789990000.0
2009-06-17 02:30:00,65.907,66.074,65.891,66.008,2259120000.0
2009-06-17 03:00:00,66.01,66.015,65.898,65.937,2002160000.0
2009-06-17 03:30:00,65.932,66.078,65.923,66.056,1981050000.0
2009-06-17 04:00:00,66.052,66.122,65.974,66.06,2143860000.0
2009-06-17 04:30:00,66.061,66.097,66.041,66.069,1980410000.0
2009-06-17 05:00:00,66.069,66.105,66.028,66.038,1931740000.0
2009-06-17 05:30:00,66.053,66.27,66.002,66.243,1909670000.0
2009-06-17 06:00:00,66.236,66.353,66.206,66.269,2275760000.0
2009-06-17 06:30:00,66.302,66.341,66.246,66.279,1623330000.0
2009-06-17 07:00:00,66.291,66.303,66.174,66.293,2402040000.0
2009-06-17 07:30:00,66.298,66.37,66.236,66.274,2000190000.0
2009-06-17 08:00:00,66.298,66.473,66.277,66.431,2285690000.0
2009-06-17 08:30:00,66.46,66.501,65.982,66.405,2379410000.0
2009-06-17 09:00:00,66.413,66.454,66.163,66.223,811540000.0
2009-06-17 09:30:00,66.242,66.285,66.152,66.212,391570000.0
2009-06-17 10:00:00,66.229,66.229,66.023,66.091,434720000.0
2009-06-17 10:30:00,66.112,66.18,65.694,65.702,402680000.0
2009-06-17 11:00:00,65.808,66.095,65.795,65.995,436160000.0
2009-06-17 11:30:00,65.988,66.082,65.911,66.071,437660000.0
2009-06-17 12:00:00,66.098,66.174,65.973,66.134,434830000.0
2009-06-17 12:30:00,66.149,66.16,65.967,65.99,449270000.0
2009-06-17 13:00:00,65.998,66.127,65.942,66.071,459880000.0
2009-06-17 13:30:00,66.074,66.088,65.852,65.907,449400000.0
2009-06-17 14:00:00,65.944,66.035,65.909,65.994,429500000.0
2009-06-17 14:30:00,66.003,66.003,65.819,65.874,444550000.0
2009-06-17 15:00:00,65.882,65.887,65.615,65.731,867980000.0
2009-06-17 15:30:00,65.758,65.817,65.675,65.696,2539660000.0
2009-06-17 16:00:00,65.712,65.841,65.656,65.795,2786680000.0
2009-06-17 16:30:00,65.833,65.833,65.532,65.54,2784430000.0
2009-06-17 17:00:00,65.546,65.686,65.472,65.534,2741320000.0
2009-06-17 17:30:00,65.538,65.599,65.476,65.545,2386490000.0
2009-06-17 18:00:00,65.554,65.723,65.548,65.688,2103760000.0
2009-06-17 18:30:00,65.689,65.689,65.507,65.571,1717630000.0
2009-06-17 19:00:00,65.578,65.623,65.513,65.591,2520650000.0
2009-06-17 19:30:00,65.633,65.74,65.599,65.721,2095680000.0
2009-06-17 20:00:00,65.742,65.83,65.717,65.765,2458700000.0
2009-06-17 20:30:00,65.805,65.805,65.721,65.763,2589420000.0
2009-06-17 21:00:00,65.787,65.794,65.618,65.705,2499540000.0
2009-06-17 21:30:00,65.721,65.721,65.576,65.683,3019000000.0
2009-06-17 22:00:00,65.702,65.726,65.61,65.692,2354880000.0
2009-06-17 22:30:00,65.715,65.773,65.681,65.755,2443980000.0
2009-06-17 23:00:00,65.769,65.823,65.709,65.785,1787890000.0
2009-06-17 23:30:00,65.802,65.802,65.697,65.717,1687640000.0
2009-06-18 00:00:00,65.732,65.77,65.698,65.72,2017540000.0
2009-06-18 00:30:00,65.756,65.843,65.702,65.822,1903350000.0
2009-06-18 01:00:00,65.836,65.915,65.82,65.853,1883390000.0
2009-06-18 01:30:00,65.874,66.027,65.851,66.009,1760960000.0
2009-06-18 02:00:00,65.964,65.966,65.796,65.817,1892900000.0
2009-06-18 02:30:00,65.835,65.913,65.784,65.816,2272610000.0
2009-06-18 03:00:00,65.826,65.982,65.781,65.782,1941900000.0
2009-06-18 03:30:00,65.815,65.833,65.709,65.736,1928520000.0
2009-06-18 04:00:00,65.752,65.822,65.713,65.808,2109390000.0
2009-06-18 04:30:00,65.827,65.943,65.795,65.915,1979050000.0
2009-06-18 05:00:00,65.933,65.983,65.811,65.811,1847830000.0
2009-06-18 05:30:00,65.834,65.876,65.794,65.843,1761310000.0
2009-06-18 06:00:00,65.856,65.881,65.759,65.786,2143090000.0
2009-06-18 06:30:00,65.795,65.822,65.725,65.736,1583620000.0
2009-06-18 07:00:00,65.753,65.782,65.722,65.748,2459050000.0
2009-06-18 07:30:00,65.753,65.895,65.731,65.894,2033420000.0
2009-06-18 08:00:00,65.905,65.935,65.817,65.917,2347130000.0
2009-06-18 08:30:00,65.935,66.019,65.867,65.977,2425200000.0
2009-06-18 09:00:00,66.008,66.111,65.987,66.03,802690000.0
2009-06-18 09:30:00,66.025,66.025,65.82,65.865,398970000.0
2009-06-18 10:00:00,65.872,65.905,65.746,65.798,466570000.0
2009-06-18 10:30:00,65.795,65.795,65.495,65.596,438930000.0
2009-06-18 11:00:00,65.611,65.752,65.582,65.686,429130000.0
2009-06-18 11:30:00,65.712,65.714,65.635,65.696,461680000.0
2009-06-18 12:00:00,65.705,65.8,65.688,65.697,435520000.0
2009-06-18 12:30:00,65.701,65.729,65.663,65.668,451120000.0
2009-06-18 13:00:00,65.69,65.721,65.65,65.721,407490000.0
2009-06-18 13:30:00,65.724,65.823,65.682,65.747,427370000.0
2009-06-18 14:00:00,65.764,65.822,65.73,65.781,414310000.0
2009-06-18 14:30:00,65.818,65.973,65.804,65.891,421290000.0
2009-06-18 15:00:00,65.913,65.962,65.849,65.928,878960000.0
2009-06-18 15:30:00,65.924,65.924,65.674,65.903,2550920000.0
2009-06-18 16:00:00,65.915,66.145,65.863,66.078,2784480000.0
2009-06-18 16:30:00,66.086,66.164,66.015,66.104,2757070000.0
2009-06-18 17:00:00,66.139,66.209,66.077,66.154,2741450000.0
2009-06-18 17:30:00,66.161,66.254,66.125,66.207,2434430000.0
2009-06-18 18:00:00,66.222,66.278,66.143,66.269,2062040000.0
2009-06-18 18:30:00,66.251,66.294,66.182,66.252,1633860000.0
2009-06-18 19:00:00,66.262,66.46,66.241,66.378,2531000000.0
2009-06-18 19:30:00,66.415,66.449,66.31,66.4,2111270000.0
2009-06-18 20:00:00,66.389,66.415,66.231,66.268,2472910000.0
2009-06-18 20:30:00,66.293,66.391,66.2,66.359,2586580000.0
2009-06-18 21:00:00,66.374,66.413,66.336,66.378,2418320000.0
2009-06-18 21:30:00,66.385,66.411,66.277,66.31,2902810000.0
2009-06-18 22:00:00,66.322,66.333,66.231,66.245,2156410000.0
2009-06-18 22:30:00,66.265,66.307,66.21,66.21,2594410000.0
2009-06-18 23:00:00,66.259,66.33,66.203,66.309,1813260000.0
2009-06-18 23:30:00,66.333,66.334,66.256,66.259,1244660000.0
2009-06-19 00:00:00,66.281,66.294,66.217,66.277,1826050000.0
2009-06-19 00:30:00,66.268,66.357,66.219,66.318,1898930000.0
2009-06-19 01:00:00,66.353,66.36,66.295,66.299,1576590000.0
2009-06-19 01:30:00,66.332,66.365,66.259,66.317,2040810000.0
2009-06-19 02:00:00,66.355,66.385,66.254,66.37,1669120000.0
2009-06-19 02:30:00,66.383,66.455,66.365,66.422,2277500000.0
2009-06-19 03:00:00,66.434,66.454,66.355,66.403,1967880000.0
2009-06-19 03:30:00,66.393,66.413,66.269,66.304,1973450000.0
2009-06-19 04:00:00,66.319,66.333,66.187,66.235,2138280000.0
2009-06-19 04:30:00,66.226,66.274,66.196,66.259,1891010000.0
2009-06-19 05:00:00,66.267,66.292,66.213,66.236,1792030000.0
2009-06-19 05:30:00,66.242,66.293,66.212,66.247,1758370000.0
2009-06-19 06:00:00,66.259,66.288,66.223,66.264,2133640000.0
2009-06-19 06:30:00,66.275,66.331,66.251,66.299,1638830000.0
2009-06-19 07:00:00,66.309,66.333,66.23,66.262,2447120000.0
2009-06-19 07:30:00,66.283,66.337,66.236,66.306,2005760000.0
2009-06-19 08:00:00,66.334,66.471,66.283,66.453,2348290000.0
2009-06-19 08:30:00,66.472,66.525,66.443,66.475,2431900000.0
2009-06-19 09:00:00,66.485,66.523,66.353,66.42,806180000.0
2009-06-19 09:30:00,66.428,66.494,66.416,66.443,404410000.0
2009-06-19 10:00:00,66.45,66.546,66.404,66.533,435160000.0
2009-06-19 10:30:00,66.534,66.644,66.529,66.595,414410000.0
2009-06-19 11:00:00,66.622,66.661,66.58,66.623,449980000.0
2009-06-19 11:30:00,66.639,66.646,66.539,66.544,474650000.0
2009-06-19 12:00:00,66.551,66.57,66.502,66.562,407350000.0
2009-06-19 12:30:00,66.572,66.624,66.511,66.548,425450000.0
2009-06-19 13:00:00,66.558,66.558,66.458,66.478,445590000.0
2009-06-19 13:30:00,66.486,66.536,66.452,66.481,435110000.0
2009-06-19 14:00:00,66.49,66.555,66.392,66.432,427910000.0
2009-06-19 14:30:00,66.441,66.479,66.379,66.402,435690000.0
2009-06-19 15:00:00,66.41,66.535,66.383,66.475,922340000.0
2009-06-19 15:30:00,66.475,66.522,66.431,66.516,2564910000.0
2009-06-19 16:00:00,66.516,66.517,66.41,66.437,2856850000.0
2009-06-19 16:30:00,66.452,66.494,66.411,66.469,2756050000.0
2009-06-19 17:00:00,66.5,66.501,66.213,66.218,2772910000.0
2009-06-19 17:30:00,66.229,66.283,66.037,66.139,2463780000.0
2009-06-19 18:00:00,66.15,66.198,66.002,66.027,2131350000.0
2009-06-19 18:30:00,66.033,66.102,65.974,66.067,1733350000.0
2009-06-19 19:00:00,66.073,66.096,65.963,65.985,2503610000.0
2009-06-19 19:30:00,66.008,66.08,65.972,66.03,2031390000.0
2009-06-19 20:00:00,66.044,66.044,65.94,65.955,2118560000.0
2009-06-19 20:30:00,65.964,66.106,65.951,66.088,2533260000.0
2009-06-19 21:00:00,66.093,66.093,66.024,66.071,2368520000.0
2009-06-19 21:30:00,66.085,66.155,66.049,66.057,2989130000.0
2009-06-19 22:00:00,66.063,66.129,66.027,66.117,2306770000.0
2009-06-19 22:30:00,66.134,66.174,66.083,66.158,2271230000.0
2009-06-22 02:00:00,65.909,65.982,65.872,65.963,2210980000.0
2009-06-22 02:30:00,65.988,66.031,65.878,65.888,1999310000.0
2009-06-22 03:00:00,65.888,65.898,65.809,65.859,2251420000.0
2009-06-22 03:30:00,65.858,65.882,65.707,65.748,2126080000.0
2009-06-22 04:00:00,65.748,65.852,65.701,65.85,1689490000.0
2009-06-22 04:30:00,65.843,65.86,65.803,65.835,2212740000.0
2009-06-22 05:00:00,65.83,65.836,65.765,65.806,2711760000.0
2009-06-22 05:30:00,65.812,65.827,65.705,65.742,2719990000.0
2009-06-22 06:00:00,65.74,65.8,65.676,65.795,3063720000.0
2009-06-22 06:30:00,65.807,65.968,65.77,65.898,2465090000.0
2009-06-22 07:00:00,65.9,65.94,65.859,65.904,2556840000.0
2009-06-22 07:30:00,65.911,65.929,65.821,65.882,2477730000.0
2009-06-22 08:00:00,65.901,65.907,65.793,65.903,2093900000.0
2009-06-22 08:30:00,65.911,65.972,65.813,65.935,2560650000.0
2009-06-22 09:00:00,65.977,66.021,65.841,65.86,1753630000.0
2009-06-22 09:30:00,65.875,65.942,65.784,65.909,2085440000.0
2009-06-22 10:00:00,65.924,65.927,65.786,65.82,2447090000.0
2009-06-22 10:30:00,65.819,65.841,65.71,65.799,2762460000.0
2009-06-22 11:00:00,65.822,65.827,65.699,65.806,2739960000.0
2009-06-22 11:30:00,65.799,65.832,65.686,65.762,2795600000.0
2009-06-22 12:00:00,65.763,65.793,65.699,65.752,2557530000.0
2009-06-22 12:30:00,65.753,65.783,65.716,65.759,831240000.0
2009-06-22 13:00:00,65.781,65.816,65.702,65.713,402180000.0
2009-06-22 13:30:00,65.711,65.776,65.704,65.74,408290000.0
2009-06-22 14:00:00,65.778,65.787,65.7,65.723,407370000.0
2009-06-22 14:30:00,65.71,65.729,65.611,65.633,409740000.0
2009-06-22 15:00:00,65.652,65.703,65.623,65.641,432190000.0
2009-06-22 15:30:00,65.653,65.68,65.565,65.629,399670000.0
2009-06-22 16:00:00,65.644,65.756,65.539,65.74,467500000.0
2009-06-22 16:30:00,65.744,65.752,65.652,65.734,447890000.0
2009-06-22 17:00:00,65.75,65.761,65.649,65.693,420880000.0
2009-06-22 17:30:00,65.695,65.735,65.604,65.688,448420000.0
2009-06-22 18:00:00,65.691,65.802,65.663,65.754,379750000.0
2009-06-22 18:30:00,65.774,65.784,65.667,65.691,749610000.0
2009-06-22 19:00:00,65.706,65.749,65.63,65.63,2275510000.0
2009-06-22 19:30:00,65.659,65.685,65.598,65.629,2326050000.0
2009-06-22 20:00:00,65.64,65.743,65.62,65.734,2037170000.0
2009-06-22 20:30:00,65.73,65.742,65.679,65.709,2417710000.0
2009-06-22 21:00:00,65.721,65.796,65.703,65.757,1667400000.0
2009-06-22 21:30:00,65.772,65.772,65.672,65.695,2263970000.0
2009-06-22 22:00:00,65.696,65.725,65.604,65.607,1858310000.0
2009-06-22 22:30:00,65.627,65.654,65.595,65.619,1684520000.0
2009-06-22 23:00:00,65.632,65.681,65.597,65.681,1868680000.0
2009-06-22 23:30:00,65.669,65.71,65.639,65.653,2151550000.0
2009-06-23 00:00:00,65.67,65.694,65.63,65.638,1852040000.0
2009-06-23 00:30:00,65.621,65.66,65.594,65.626,1869670000.0
2009-06-23 01:00:00,65.634,65.643,65.426,65.454,2422000000.0
2009-06-23 01:30:00,65.473,65.498,65.207,65.336,1910560000.0
2009-06-23 02:00:00,65.33,65.411,65.217,65.275,2226900000.0
2009-06-23 02:30:00,65.29,65.29,65.177,65.22,2157170000.0
2009-06-23 03:00:00,65.243,65.243,65.134,65.211,1820330000.0
2009-06-23 03:30:00,65.215,65.269,65.171,65.241,1851490000.0
2009-06-23 04:00:00,65.245,65.26,65.065,65.088,1884930000.0
2009-06-23 04:30:00,65.124,65.134,65.034,65.102,1563420000.0
2009-06-23 05:00:00,65.102,65.164,65.063,65.135,2396930000.0
2009-06-23 05:30:00,65.137,65.214,65.125,65.129,2059790000.0
2009-06-23 06:00:00,65.155,65.202,65.12,65.177,2413370000.0
2009-06-23 06:30:00,65.185,65.294,65.145,65.22,2053390000.0
2009-06-23 07:00:00,65.225,65.229,65.11,65.166,2305670000.0
2009-06-23 07:30:00,65.161,65.18,65.067,65.113,2157810000.0
2009-06-23 08:00:00,65.111,65.111,64.968,65.03,2096760000.0
2009-06-23 08:30:00,65.044,65.221,65.03,65.178,2270460000.0
2009-06-23 09:00:00,65.183,65.328,65.153,65.283,2129830000.0
2009-06-23 09:30:00,65.28,65.32,65.191,65.232,2913190000.0
2009-06-23 10:00:00,65.232,65.238,65.048,65.088,2578830000.0
2009-06-23 10:30:00,65.095,65.257,65.064,65.223,2586160000.0
2009-06-23 11:00:00,65.231,65.379,65.217,65.346,1994860000.0
2009-06-23 11:30:00,65.344,65.35,65.251,65.28,1646180000.0
2009-06-23 12:00:00,65.287,65.522,65.275,65.439,2262960000.0
2009-06-23 12:30:00,65.455,65.62,65.404,65.546,2142620000.0
2009-06-23 13:00:00,65.564,65.601,65.431,65.569,2103470000.0
2009-06-23 13:30:00,65.581,65.593,65.465,65.533,2291660000.0
2009-06-23 14:00:00,65.541,65.65,65.486,65.647,1990240000.0
2009-06-23 14:30:00,65.654,65.832,65.623,65.779,2366150000.0
2009-06-23 15:00:00,65.78,65.804,65.619,65.685,2012910000.0
2009-06-23 15:30:00,65.661,65.748,65.628,65.704,2701480000.0
2009-06-23 16:00:00,65.704,65.718,65.495,65.538,2588300000.0
2009-06-23 16:30:00,65.541,65.597,65.369,65.401,2649740000.0
2009-06-23 17:00:00,65.415,65.415,65.188,65.341,2342880000.0
2009-06-23 17:30:00,65.335,65.479,65.315,65.435,2010830000.0
2009-06-23 18:00:00,65.448,65.473,65.361,65.368,1602730000.0
2009-06-23 18:30:00,65.381,65.384,65.217,65.303,2481540000.0
2009-06-23 19:00:00,65.321,65.464,65.252,65.403,2048070000.0
2009-06-23 19:30:00,65.407,65.455,65.349,65.405,2283330000.0
2009-06-23 20:00:00,65.404,65.463,65.334,65.463,2320460000.0
2009-06-23 20:30:00,65.464,65.515,65.424,65.491,2489940000.0
2009-06-23 21:00:00,65.5,65.532,65.447,65.517,2318270000.0
2009-06-23 21:30:00,65.509,65.566,65.502,65.545,2690040000.0
2009-06-23 22:00:00,65.539,65.548,65.474,65.51,2696530000.0
2009-06-23 22:30:00,65.514,65.531,65.465,65.518,2313030000.0
2009-06-23 23:00:00,65.513,65.533,65.399,65.427,2171930000.0
2009-06-23 23:30:00,65.419,65.466,65.395,65.427,1365710000.0
2009-06-24 00:00:00,65.433,65.478,65.346,65.384,1544020000.0
2009-06-24 00:30:00,65.366,65.4,65.288,65.383,2155590000.0
2009-06-24 01:00:00,65.394,65.426,65.353,65.383,1659740000.0
2009-06-24 01:30:00,65.388,65.59,65.37,65.574,2278740000.0
2009-06-24 02:00:00,65.556,65.657,65.542,65.607,2068470000.0
2009-06-24 02:30:00,65.595,65.654,65.511,65.532,2054530000.0
2009-06-24 03:00:00,65.554,65.573,65.419,65.435,1700260000.0
2009-06-24 03:30:00,65.435,65.505,65.357,65.478,1742880000.0
2009-06-24 04:00:00,65.476,65.544,65.446,65.544,1761600000.0
2009-06-24 04:30:00,65.555,65.573,65.513,65.563,1429440000.0
2009-06-24 05:00:00,65.57,65.657,65.544,65.617,2208440000.0
2009-06-24 05:30:00,65.622,65.687,65.592,65.643,1915090000.0
2009-06-24 06:00:00,65.653,65.666,65.593,65.665,2261880000.0
2009-06-24 06:30:00,65.662,65.729,65.645,65.682,1853550000.0
2009-06-24 07:00:00,65.713,65.763,65.675,65.722,2324840000.0
2009-06-24 07:30:00,65.722,65.749,65.615,65.62,2166730000.0
2009-06-24 08:00:00,65.628,65.679,65.518,65.6,2153120000.0
2009-06-24 08:30:00,65.588,65.691,65.535,65.615,2327520000.0
2009-06-24 09:00:00,65.622,65.622,65.475,65.541,2207500000.0
2009-06-24 09:30:00,65.572,65.609,65.48,65.538,2902680000.0
2009-06-24 10:00:00,65.546,65.61,65.506,65.607,2674940000.0
2009-06-24 10:30:00,65.588,65.621,65.417,65.488,2639940000.0
2009-06-24 11:00:00,65.507,65.519,65.391,65.464,2014520000.0
2009-06-24 11:30:00,65.495,65.495,65.38,65.441,1680850000.0
2009-06-24 12:00:00,65.462,65.474,65.403,65.474,2305020000.0
2009-06-24 12:30:00,65.482,65.492,65.367,65.425,2141510000.0
2009-06-24 13:00:00,65.433,65.589,65.387,65.529,2126810000.0
2009-06-24 13:30:00,65.532,65.655,65.436,65.594,2309390000.0
2009-06-24 14:00:00,65.594,65.615,65.498,65.54,2021830000.0
2009-06-24 14:30:00,65.548,65.72,65.545,65.556,2428590000.0
2009-06-24 15:00:00,65.568,65.624,65.504,65.585,2028910000.0
2009-06-24 15:30:00,65.585,65.643,65.563,65.583,2711030000.0
2009-06-24 16:00:00,65.582,65.613,65.533,65.578,2633860000.0
2009-06-24 16:30:00,65.583,65.637,65.518,65.532,2639760000.0
2009-06-24 17:00:00,65.541,65.606,65.533,65.567,2404650000.0
2009-06-24 17:30:00,65.583,65.594,65.524,65.571,2003250000.0
2009-06-24 18:00:00,65.582,65.778,65.534,65.68,1632820000.0
2009-06-24 18:30:00,65.704,65.746,65.607,65.635,2425850000.0
2009-06-24 19:00:00,65.636,65.641,65.508,65.588,2064970000.0
2009-06-24 19:30:00,65.61,65.615,65.483,65.515,2219030000.0
2009-06-24 20:00:00,65.532,65.887,65.307,65.674,2520640000.0
2009-06-24 20:30:00,65.687,65.759,65.566,65.656,2628050000.0
2009-06-24 21:00:00,65.683,65.761,65.565,65.622,2444150000.0
2009-06-24 21:30:00,65.632,65.64,65.493,65.509,2678140000.0
2009-06-24 22:00:00,65.53,65.576,65.513,65.548,2303430000.0
2009-06-24 22:30:00,65.573,65.6,65.504,65.598,2228740000.0
2009-06-24 23:00:00,65.6,65.702,65.557,65.647,2125650000.0
2009-06-24 23:30:00,65.624,65.675,65.561,65.64,1540330000.0
2009-06-25 00:00:00,65.664,65.706,65.631,65.645,1768370000.0
2009-06-25 00:30:00,65.638,65.718,65.592,65.714,2050160000.0
2009-06-25 01:00:00,65.715,65.719,65.577,65.627,1738260000.0
2009-06-25 01:30:00,65.624,65.651,65.566,65.61,2269840000.0
2009-06-25 02:00:00,65.593,65.77,65.593,65.741,2055130000.0
2009-06-25 02:30:00,65.746,65.876,65.692,65.832,2073450000.0
2009-06-25 03:00:00,65.839,65.864,65.753,65.779,1691840000.0
2009-06-25 03:30:00,65.797,66.003,65.784,65.967,1688040000.0
2009-06-25 04:00:00,65.969,65.976,65.904,65.921,1724220000.0
2009-06-25 04:30:00,65.927,65.927,65.817,65.848,1449340000.0
2009-06-25 05:00:00,65.854,65.907,65.802,65.886,2239240000.0
2009-06-25 05:30:00,65.905,65.951,65.875,65.899,1892730000.0
2009-06-25 06:00:00,65.926,66.036,65.91,66.012,2221710000.0
2009-06-25 06:30:00,66.034,66.085,65.998,66.048,2075410000.0
2009-06-25 07:00:00,66.057,66.098,66.026,66.032,2300760000.0
2009-06-25 07:30:00,66.053,66.053,65.913,65.984,2186320000.0
2009-06-25 08:00:00,65.992,66.126,65.953,66.039,2113090000.0
2009-06-25 08:30:00,66.062,66.24,66.035,66.173,2269890000.0
2009-06-25 09:00:00,66.174,66.221,66.098,66.167,2192060000.0
2009-06-25 09:30:00,66.166,66.179,66.02,66.106,2892150000.0
2009-06-25 10:00:00,66.106,66.187,66.086,66.155,2566470000.0
2009-06-25 10:30:00,66.17,66.187,66.065,66.082,2548730000.0
2009-06-25 11:00:00,66.071,66.146,66.051,66.079,2006180000.0
2009-06-25 11:30:00,66.069,66.176,66.046,66.14,1673100000.0
2009-06-25 12:00:00,66.15,66.19,66.078,66.114,2294630000.0
2009-06-25 12:30:00,66.132,66.14,66.043,66.067,2174060000.0
2009-06-25 13:00:00,66.082,66.124,66.042,66.062,2089400000.0
2009-06-25 13:30:00,66.074,66.078,66.012,66.058,2327890000.0
2009-06-25 14:00:00,66.075,66.079,65.999,66.01,2029960000.0
2009-06-25 14:30:00,66.026,66.033,65.755,65.839,2472610000.0
2009-06-25 15:00:00,65.806,65.884,65.775,65.813,1988290000.0
2009-06-25 15:30:00,65.801,65.924,65.776,65.916,2736440000.0
2009-06-25 16:00:00,65.906,65.951,65.882,65.931,2674780000.0
2009-06-25 16:30:00,65.932,66.077,65.884,66.035,2654380000.0
2009-06-25 17:00:00,66.033,66.065,65.908,65.981,2437020000.0
2009-06-25 17:30:00,65.994,66.042,65.964,65.995,2015040000.0
2009-06-25 18:00:00,66.011,66.022,65.925,65.975,1638930000.0
2009-06-25 18:30:00,65.981,65.981,65.884,65.914,2422570000.0
2009-06-25 19:00:00,65.923,65.923,65.702,65.711,2091600000.0
2009-06-25 19:30:00,65.726,65.842,65.709,65.778,2350570000.0
2009-06-25 20:00:00,65.804,65.85,65.719,65.749,2420300000.0
2009-06-25 20:30:00,65.772,65.853,65.742,65.809,2551890000.0
2009-06-25 21:00:00,65.816,65.877,65.793,65.827,2336750000.0
2009-06-25 21:30:00,65.862,65.865,65.788,65.828,2796910000.0
2009-06-25 22:00:00,65.842,65.866,65.807,65.855,2555720000.0
2009-06-25 22:30:00,65.848,65.936,65.834,65.9,2291230000.0
2009-06-25 23:00:00,65.894,65.902,65.771,65.812,2098580000.0
2009-06-25 23:30:00,65.814,65.889,65.768,65.85,1377780000.0
2009-06-26 00:00:00,65.871,65.896,65.819,65.885,1859740000.0
2009-06-26 00:30:00,65.876,65.893,65.82,65.852,1894160000.0
2009-06-26 01:00:00,65.864,65.864,65.792,65.802,1774610000.0
2009-06-26 01:30:00,65.825,65.844,65.718,65.75,2299850000.0
2009-06-26 02:00:00,65.721,65.78,65.673,65.729,1971360000.0
2009-06-26 02:30:00,65.735,65.798,65.712,65.76,2022670000.0
2009-06-26 03:00:00,65.773,65.841,65.734,65.817,1688160000.0
2009-06-26 03:30:00,65.809,65.842,65.776,65.811,1674340000.0
2009-06-26 04:00:00,65.804,65.912,65.792,65.856,1688900000.0
2009-06-26 04:30:00,65.874,65.936,65.833,65.884,1396550000.0
2009-06-26 05:00:00,65.89,65.921,65.824,65.824,2179420000.0
2009-06-26 05:30:00,65.844,65.89,65.822,65.884,1883410000.0
2009-06-26 06:00:00,65.894,65.898,65.833,65.857,2407130000.0
2009-06-26 06:30:00,65.882,65.885,65.805,65.885,2048440000.0
2009-06-26 07:00:00,65.895,65.895,65.763,65.799,2270110000.0
2009-06-26 07:30:00,65.805,65.853,65.771,65.834,2136770000.0
2009-06-26 08:00:00,65.843,65.892,65.803,65.843,2100970000.0
2009-06-26 08:30:00,65.852,65.975,65.825,65.872,2298430000.0
2009-06-26 09:00:00,65.896,65.912,65.796,65.855,2145170000.0
2009-06-26 09:30:00,65.852,65.901,65.808,65.878,2776230000.0
2009-06-26 10:00:00,65.885,65.907,65.775,65.81,2727950000.0
2009-06-26 10:30:00,65.815,65.895,65.782,65.871,2647320000.0
2009-06-26 11:00:00,65.864,65.891,65.83,65.871,1854260000.0
2009-06-26 11:30:00,65.871,65.874,65.728,65.814,1697300000.0
2009-06-26 12:00:00,65.821,65.823,65.744,65.759,2358870000.0
2009-06-26 12:30:00,65.764,65.776,65.558,65.577,2182110000.0
2009-06-26 13:00:00,65.592,65.686,65.576,65.661,2092450000.0
2009-06-26 13:30:00,65.683,65.693,65.598,65.626,2214070000.0
2009-06-26 14:00:00,65.614,65.671,65.508,65.648,2049040000.0
2009-06-26 14:30:00,65.66,65.683,65.527,65.555,2453290000.0
2009-06-26 15:00:00,65.553,65.553,65.402,65.543,2019480000.0
2009-06-26 15:30:00,65.548,65.584,65.452,65.472,2748510000.0
2009-06-26 16:00:00,65.464,65.526,65.382,65.458,2634190000.0
2009-06-26 16:30:00,65.47,65.555,65.428,65.505,2647140000.0
2009-06-26 17:00:00,65.524,65.554,65.432,65.473,2406430000.0
2009-06-26 17:30:00,65.481,65.52,65.423,65.442,2048590000.0
2009-06-26 18:00:00,65.453,65.453,65.343,65.366,1614340000.0
2009-06-26 18:30:00,65.377,65.502,65.357,65.379,2489480000.0
2009-06-26 19:00:00,65.398,65.442,65.373,65.429,2033780000.0
2009-06-26 19:30:00,65.44,65.444,65.352,65.435,2326410000.0
2009-06-26 20:00:00,65.436,65.454,65.382,65.405,2450330000.0
2009-06-26 20:30:00,65.413,65.458,65.383,65.434,2519730000.0
2009-06-26 21:00:00,65.454,65.473,65.344,65.372,2215340000.0
2009-06-26 21:30:00,65.374,65.483,65.352,65.436,2677250000.0
2009-06-26 22:00:00,65.449,65.474,65.393,65.466,2245290000.0
2009-06-26 22:30:00,65.475,65.495,65.41,65.412,2331420000.0
2009-06-29 02:00:00,65.408,65.501,65.404,65.469,2273120000.0
2009-06-29 02:30:00,65.469,65.518,65.464,65.503,1817180000.0
2009-06-29 03:00:00,65.498,65.593,65.457,65.556,2168900000.0
2009-06-29 03:30:00,65.541,65.567,65.5,65.525,1908320000.0
2009-06-29 04:00:00,65.517,65.554,65.486,65.527,1714720000.0
2009-06-29 04:30:00,65.526,65.653,65.501,65.649,2240490000.0
2009-06-29 05:00:00,65.647,65.661,65.572,65.608,2509380000.0
2009-06-29 05:30:00,65.613,65.64,65.569,65.58,2701730000.0
2009-06-29 06:00:00,65.567,65.598,65.531,65.582,2764550000.0
2009-06-29 06:30:00,65.583,65.618,65.541,65.611,2383590000.0
2009-06-29 07:00:00,65.614,65.614,65.493,65.517,2532640000.0
2009-06-29 07:30:00,65.498,65.573,65.484,65.564,2411190000.0
2009-06-29 08:00:00,65.559,65.582,65.446,65.496,2370870000.0
2009-06-29 08:30:00,65.488,65.588,65.459,65.584,2075630000.0
2009-06-29 09:00:00,65.572,65.61,65.503,65.557,2504300000.0
2009-06-29 09:30:00,65.572,65.622,65.487,65.579,1668800000.0
2009-06-29 10:00:00,65.599,65.621,65.499,65.511,2048050000.0
2009-06-29 10:30:00,65.512,65.592,65.485,65.565,2452590000.0
2009-06-29 11:00:00,65.556,65.579,65.5,65.548,2727320000.0
2009-06-29 11:30:00,65.554,65.576,65.452,65.499,2666380000.0
2009-06-29 12:00:00,65.487,65.546,65.481,65.537,2771530000.0
2009-06-29 12:30:00,65.525,65.543,65.493,65.509,1771260000.0
2009-06-29 13:00:00,65.522,65.603,65.514,65.54,2377020000.0
2009-06-29 13:30:00,65.537,65.565,65.514,65.564,1974600000.0
2009-06-29 14:00:00,65.553,65.626,65.518,65.624,2356120000.0
2009-06-29 14:30:00,65.597,65.642,65.527,65.573,2148450000.0
2009-06-29 15:00:00,65.586,65.647,65.565,65.617,2250180000.0
2009-06-29 15:30:00,65.605,65.624,65.544,65.562,2362140000.0
2009-06-29 16:00:00,65.556,65.613,65.545,65.599,1709830000.0
2009-06-29 16:30:00,65.6,65.841,65.595,65.825,1998540000.0
2009-06-29 17:00:00,65.833,65.984,65.799,65.924,2675860000.0
2009-06-29 17:30:00,65.932,65.96,65.864,65.932,2706290000.0
2009-06-29 18:00:00,65.929,66.048,65.869,66.017,3011120000.0
2009-06-29 18:30:00,66.02,66.063,65.97,65.978,2174140000.0
2009-06-29 19:00:00,65.979,66.168,65.944,66.079,2240990000.0
2009-06-29 19:30:00,66.092,66.118,66.015,66.051,2081520000.0
2009-06-29 20:00:00,66.052,66.129,66.026,66.106,2120970000.0
2009-06-29 20:30:00,66.118,66.159,66.035,66.035,2256550000.0
2009-06-29 21:00:00,66.051,66.097,66.007,66.076,2047920000.0
2009-06-29 21:30:00,66.085,66.111,66.041,66.076,2375000000.0
2009-06-29 22:00:00,66.082,66.147,66.064,66.127,1851880000.0
2009-06-29 22:30:00,66.144,66.188,66.134,66.148,2267260000.0
2009-06-29 23:00:00,66.161,66.188,66.119,66.18,1296530000.0
2009-06-29 23:30:00,66.168,66.184,66.126,66.135,1565240000.0
2009-06-30 00:00:00,66.127,66.166,66.099,66.14,1550790000.0
2009-06-30 00:30:00,66.156,66.184,66.13,66.177,1560270000.0
2009-06-30 01:00:00,66.196,66.362,66.172,66.238,2072850000.0
2009-06-30 01:30:00,66.241,66.266,66.189,66.213,2230370000.0
2009-06-30 02:00:00,66.169,66.328,66.169,66.254,1771410000.0
2009-06-30 02:30:00,66.246,66.275,66.111,66.127,1827460000.0
2009-06-30 03:00:00,66.137,66.226,66.071,66.163,1880580000.0
2009-06-30 03:30:00,66.162,66.197,66.106,66.196,2075930000.0
2009-06-30 04:00:00,66.194,66.199,66.094,66.137,1558370000.0
2009-06-30 04:30:00,66.148,66.203,66.127,66.17,2135960000.0
2009-06-30 05:00:00,66.17,66.221,66.143,66.159,2386810000.0
2009-06-30 05:30:00,66.167,66.167,66.111,66.132,2009930000.0
2009-06-30 06:00:00,66.129,66.143,66.023,66.048,1965570000.0
2009-06-30 06:30:00,66.052,66.074,65.976,66.028,2220560000.0
2009-06-30 07:00:00,66.037,66.107,66.022,66.079,1959920000.0
2009-06-30 07:30:00,66.095,66.163,66.06,66.145,1735280000.0
2009-06-30 08:00:00,66.152,66.213,66.046,66.153,2035740000.0
2009-06-30 08:30:00,66.174,66.174,65.832,65.922,2347250000.0
2009-06-30 09:00:00,65.95,66.015,65.831,65.91,1636280000.0
2009-06-30 09:30:00,65.922,66.016,65.886,66.005,2595830000.0
2009-06-30 10:00:00,66.011,66.031,65.943,65.973,2568280000.0
2009-06-30 10:30:00,65.971,66.001,65.871,65.901,2842390000.0
2009-06-30 11:00:00,65.925,66.125,65.895,66.091,2659570000.0
2009-06-30 11:30:00,66.105,66.278,66.058,66.211,2489580000.0
2009-06-30 12:00:00,66.204,66.277,66.178,66.246,2071550000.0
2009-06-30 12:30:00,66.229,66.306,66.179,66.272,1721220000.0
2009-06-30 13:00:00,66.282,66.314,66.196,66.218,2575240000.0
2009-06-30 13:30:00,66.212,66.231,66.161,66.178,2096240000.0
2009-06-30 14:00:00,66.182,66.351,66.16,66.284,2257600000.0
2009-06-30 14:30:00,66.304,66.418,66.244,66.418,1505000000.0
2009-06-30 15:00:00,66.42,66.609,66.412,66.526,699160000.0
2009-06-30 15:30:00,66.514,66.572,66.48,66.48,2230590000.0
2009-06-30 16:00:00,66.495,66.523,66.356,66.437,2200930000.0
2009-06-30 16:30:00,66.444,66.646,66.395,66.642,2589970000.0
2009-06-30 17:00:00,66.628,66.633,66.398,66.465,2357600000.0
2009-06-30 17:30:00,66.463,66.544,66.415,66.535,2283200000.0
2009-06-30 18:00:00,66.56,66.59,66.463,66.516,1990760000.0
2009-06-30 18:30:00,66.522,66.591,66.425,66.443,1462420000.0
2009-06-30 19:00:00,66.457,66.565,66.44,66.464,2142150000.0
2009-06-30 19:30:00,66.471,66.53,66.442,66.498,1807700000.0
2009-06-30 20:00:00,66.504,66.546,66.476,66.535,2163510000.0
2009-06-30 20:30:00,66.533,66.567,66.469,66.482,2399070000.0
2009-06-30 21:00:00,66.479,66.494,66.444,66.473,2458470000.0
2009-06-30 21:30:00,66.466,66.504,66.425,66.461,3018610000.0
2009-06-30 22:00:00,66.472,66.505,66.429,66.457,2540140000.0
2009-06-30 22:30:00,66.472,66.537,66.441,66.53,2493750000.0
2009-06-30 23:00:00,66.536,66.55,66.483,66.508,1738030000.0
2009-06-30 23:30:00,66.517,66.56,66.472,66.486,1004100000.0
2009-07-01 00:00:00,66.501,66.507,66.442,66.483,2090540000.0
2009-07-01 00:30:00,66.497,66.51,66.459,66.471,1917880000.0
2009-07-01 01:00:00,66.503,66.516,66.409,66.411,2143480000.0
2009-07-01 01:30:00,66.435,66.461,66.359,66.398,2262480000.0
2009-07-01 02:00:00,66.396,66.547,66.372,66.412,1893630000.0
2009-07-01 02:30:00,66.433,66.522,66.403,66.506,1960430000.0
2009-07-01 03:00:00,66.53,66.767,66.418,66.722,1995380000.0
2009-07-01 03:30:00,66.752,66.867,66.729,66.77,2183380000.0
2009-07-01 04:00:00,66.771,66.787,66.712,66.751,1618630000.0
2009-07-01 04:30:00,66.763,66.802,66.723,66.757,2179730000.0
2009-07-01 05:00:00,66.765,66.835,66.739,66.796,2283660000.0
2009-07-01 05:30:00,66.807,66.814,66.763,66.776,2203190000.0
2009-07-01 06:00:00,66.786,66.816,66.753,66.816,1926770000.0
2009-07-01 06:30:00,66.826,66.834,66.752,66.834,2120640000.0
2009-07-01 07:00:00,66.828,66.836,66.704,66.724,1992870000.0
2009-07-01 07:30:00,66.743,66.743,66.586,66.683,2066990000.0
2009-07-01 08:00:00,66.696,66.703,66.591,66.671,1964590000.0
2009-07-01 08:30:00,66.694,66.856,66.66,66.805,2235150000.0
2009-07-01 09:00:00,66.824,66.913,66.728,66.832,1573150000.0
2009-07-01 09:30:00,66.826,66.905,66.753,66.777,2507900000.0
2009-07-01 10:00:00,66.811,66.842,66.747,66.799,2458880000.0
2009-07-01 10:30:00,66.824,66.872,66.8,66.844,2691020000.0
2009-07-01 11:00:00,66.843,66.863,66.764,66.831,2664340000.0
2009-07-01 11:30:00,66.855,66.902,66.78,66.871,2507150000.0
2009-07-01 12:00:00,66.882,66.908,66.835,66.906,1974890000.0
2009-07-01 12:30:00,66.901,66.952,66.867,66.895,1695880000.0
2009-07-01 13:00:00,66.909,66.937,66.843,66.856,2479680000.0
2009-07-01 13:30:00,66.865,66.93,66.845,66.885,2086380000.0
2009-07-01 14:00:00,66.876,66.942,66.796,66.844,2299020000.0
2009-07-01 14:30:00,66.839,66.861,66.754,66.818,1555170000.0
2009-07-01 15:00:00,66.827,66.87,66.647,66.728,722160000.0
2009-07-01 15:30:00,66.73,66.76,66.669,66.728,2240430000.0
2009-07-01 16:00:00,66.744,66.943,66.705,66.932,2204770000.0
2009-07-01 16:30:00,66.933,66.972,66.879,66.907,2579030000.0
2009-07-01 17:00:00,66.923,66.932,66.818,66.878,2381370000.0
2009-07-01 17:30:00,66.892,66.932,66.746,66.772,2300020000.0
2009-07-01 18:00:00,66.747,66.824,66.701,66.78,1999530000.0
2009-07-01 18:30:00,66.781,66.828,66.749,66.785,1362220000.0
2009-07-01 19:00:00,66.787,66.792,66.731,66.763,2018520000.0
2009-07-01 19:30:00,66.767,66.826,66.736,66.818,1992310000.0
2009-07-01 20:00:00,66.818,66.865,66.765,66.785,2018440000.0
2009-07-01 20:30:00,66.814,66.848,66.763,66.81,2396810000.0
2009-07-01 21:00:00,66.825,66.853,66.763,66.848,2473280000.0
2009-07-01 21:30:00,66.852,66.904,66.827,66.873,2803760000.0
2009-07-01 22:00:00,66.88,66.9,66.833,66.885,2109420000.0
2009-07-01 22:30:00,66.892,66.913,66.849,66.901,2519720000.0
2009-07-01 23:00:00,66.915,66.924,66.824,66.84,2057040000.0
2009-07-01 23:30:00,66.809,66.849,66.736,66.771,1470960000.0
2009-07-02 00:00:00,66.793,66.841,66.733,66.832,1895190000.0
2009-07-02 00:30:00,66.843,66.843,66.789,66.815,2212320000.0
2009-07-02 01:00:00,66.841,66.861,66.726,66.73,1986440000.0
2009-07-02 01:30:00,66.746,66.771,66.702,66.753,2337020000.0
2009-07-02 02:00:00,66.706,66.746,66.633,66.684,1759330000.0
2009-07-02 02:30:00,66.684,66.748,66.654,66.726,1840270000.0
2009-07-02 03:00:00,66.754,66.761,66.671,66.724,1885240000.0
2009-07-02 03:30:00,66.717,66.763,66.672,66.748,2084010000.0
2009-07-02 04:00:00,66.753,66.819,66.702,66.785,1589380000.0
2009-07-02 04:30:00,66.803,66.838,66.743,66.785,2289820000.0
2009-07-02 05:00:00,66.795,66.803,66.733,66.757,2209540000.0
2009-07-02 05:30:00,66.767,66.775,66.692,66.713,2136370000.0
2009-07-02 06:00:00,66.727,66.748,66.696,66.72,1898530000.0
2009-07-02 06:30:00,66.709,66.765,66.706,66.746,2143810000.0
2009-07-02 07:00:00,66.764,66.764,66.706,66.709,2030380000.0
2009-07-02 07:30:00,66.744,66.763,66.704,66.723,1954360000.0
2009-07-02 08:00:00,66.728,66.777,66.681,66.769,2011270000.0
2009-07-02 08:30:00,66.774,66.85,66.73,66.834,2277500000.0
2009-07-02 09:00:00,66.843,66.843,66.715,66.769,1580530000.0
2009-07-02 09:30:00,66.768,66.778,66.532,66.65,2526630000.0
2009-07-02 10:00:00,66.656,66.721,66.601,66.675,2445470000.0
2009-07-02 10:30:00,66.682,66.693,66.594,66.62,2751010000.0
2009-07-02 11:00:00,66.627,66.764,66.612,66.648,2563700000.0
2009-07-02 11:30:00,66.649,66.672,66.608,66.618,2525750000.0
2009-07-02 12:00:00,66.62,66.662,66.543,66.639,2037320000.0
2009-07-02 12:30:00,66.642,66.681,66.605,66.646,1731160000.0
2009-07-02 13:00:00,66.664,66.679,66.581,66.598,2564810000.0
2009-07-02 13:30:00,66.605,66.67,66.581,66.631,2070970000.0
2009-07-02 14:00:00,66.65,66.743,66.546,66.7,2329120000.0
2009-07-02 14:30:00,66.734,66.797,66.235,66.313,1548560000.0
2009-07-02 15:00:00,66.318,66.318,66.067,66.187,720000000.0
2009-07-02 15:30:00,66.196,66.234,66.04,66.226,2242940000.0
2009-07-02 16:00:00,66.216,66.231,66.074,66.101,2192390000.0
2009-07-02 16:30:00,66.12,66.125,66.007,66.051,2630730000.0
2009-07-02 17:00:00,66.055,66.17,66.043,66.102,2376080000.0
2009-07-02 17:30:00,66.126,66.126,65.927,66.029,2290540000.0
2009-07-02 18:00:00,66.037,66.063,65.947,66.006,1983080000.0
2009-07-02 18:30:00,66.01,66.125,65.993,66.123,1481500000.0
2009-07-02 19:00:00,66.146,66.146,66.033,66.071,2098830000.0
2009-07-02 19:30:00,66.068,66.102,65.914,65.968,1986560000.0
2009-07-02 20:00:00,65.992,66.025,65.949,65.975,2136480000.0
2009-07-02 20:30:00,65.986,66.035,65.929,65.98,2330580000.0
2009-07-02 21:00:00,65.988,66.034,65.956,65.98,2333070000.0
2009-07-02 21:30:00,65.999,66.036,65.923,65.973,2623820000.0
2009-07-02 22:00:00,66.0,66.005,65.931,65.967,2508330000.0
2009-07-02 22:30:00,65.992,66.007,65.93,65.953,2476810000.0
2009-07-02 23:00:00,65.985,66.081,65.876,65.939,2201320000.0
2009-07-02 23:30:00,65.921,65.989,65.865,65.899,1698750000.0
2009-07-03 00:00:00,65.918,65.934,65.879,65.897,1925500000.0
2009-07-03 00:30:00,65.922,65.981,65.879,65.949,2005070000.0
2009-07-03 01:00:00,65.98,65.994,65.911,65.93,1942170000.0
2009-07-03 01:30:00,65.964,65.964,65.827,65.896,2343680000.0
2009-07-03 02:00:00,65.896,65.912,65.685,65.827,1746220000.0
2009-07-03 02:30:00,65.836,65.917,65.812,65.886,1677890000.0
2009-07-03 03:00:00,65.882,65.942,65.825,65.883,1811600000.0
2009-07-03 03:30:00,65.876,66.071,65.841,66.05,2298310000.0
2009-07-03 04:00:00,66.047,66.123,66.024,66.067,1643240000.0
2009-07-03 04:30:00,66.072,66.12,66.043,66.105,2223930000.0
2009-07-03 05:00:00,66.125,66.152,66.086,66.152,2348610000.0
2009-07-03 05:30:00,66.167,66.167,66.054,66.06,2179310000.0
2009-07-03 06:00:00,66.072,66.083,66.035,66.059,1903500000.0
2009-07-03 06:30:00,66.076,66.115,66.041,66.107,2078550000.0
2009-07-03 07:00:00,66.121,66.121,66.046,66.096,1960740000.0
2009-07-03 07:30:00,66.103,66.143,66.069,66.127,1927070000.0
2009-07-03 08:00:00,66.144,66.222,66.112,66.198,1927450000.0
2009-07-03 08:30:00,66.204,66.233,66.112,66.21,2243600000.0
2009-07-03 09:00:00,66.214,66.223,66.053,66.089,1558220000.0
2009-07-03 09:30:00,66.096,66.168,66.033,66.064,2635660000.0
2009-07-03 10:00:00,66.07,66.07,65.94,65.984,2593590000.0
2009-07-03 10:30:00,65.994,66.064,65.976,66.023,2871350000.0
2009-07-03 11:00:00,66.03,66.045,65.966,66.045,2664910000.0
2009-07-03 11:30:00,66.054,66.054,65.952,65.972,2477850000.0
2009-07-03 12:00:00,65.983,66.033,65.919,65.985,2053210000.0
2009-07-03 12:30:00,65.978,65.995,65.908,65.983,1719860000.0
2009-07-03 13:00:00,66.005,66.014,65.96,65.976,2594920000.0
2009-07-03 13:30:00,65.985,66.016,65.942,66.016,2049390000.0
2009-07-03 14:00:00,66.016,66.027,65.956,66.017,2301390000.0
2009-07-03 14:30:00,66.036,66.042,65.988,66.028,1508240000.0
2009-07-03 15:00:00,66.036,66.058,65.994,66.02,658270000.0
2009-07-03 15:30:00,66.022,66.085,66.007,66.054,2236230000.0
2009-07-03 16:00:00,66.064,66.075,65.967,65.975,2112910000.0
2009-07-03 16:30:00,65.994,66.054,65.968,66.054,2411630000.0
2009-07-03 17:00:00,66.073,66.073,65.957,65.961,2323540000.0
2009-07-03 17:30:00,65.966,66.007,65.94,65.978,2166400000.0
2009-07-03 18:00:00,65.97,65.997,65.918,65.919,1751100000.0
2009-07-03 18:30:00,65.942,65.976,65.922,65.962,1290380000.0
2009-07-03 19:00:00,65.96,65.979,65.935,65.96,1398880000.0
2009-07-03 19:30:00,65.976,65.99,65.95,65.979,1264140000.0
2009-07-03 20:00:00,65.985,66.016,65.954,65.998,1132280000.0
2009-07-03 20:30:00,66.004,66.024,65.967,66.007,1500480000.0
2009-07-03 21:00:00,66.02,66.067,66.0,66.031,1253580000.0
2009-07-03 21:30:00,66.043,66.084,66.004,66.064,2399180000.0
2009-07-03 22:00:00,66.082,66.085,65.979,66.028,1336650000.0
2009-07-03 22:30:00,66.035,66.047,65.969,66.047,1728620000.0
2009-07-06 02:00:00,65.799,65.853,65.751,65.813,2389970000.0
2009-07-06 02:30:00,65.82,65.854,65.739,65.805,2096700000.0
2009-07-06 03:00:00,65.811,65.834,65.618,65.658,2307080000.0
2009-07-06 03:30:00,65.663,65.675,65.515,65.52,2159420000.0
2009-07-06 04:00:00,65.536,65.639,65.515,65.551,1714270000.0
2009-07-06 04:30:00,65.547,65.59,65.402,65.59,2296430000.0
2009-07-06 05:00:00,65.601,65.606,65.537,65.567,2659510000.0
2009-07-06 05:30:00,65.579,65.581,65.476,65.536,2600800000.0
2009-07-06 06:00:00,65.546,65.669,65.526,65.663,3020220000.0
2009-07-06 06:30:00,65.674,65.679,65.531,65.531,2452180000.0
2009-07-06 07:00:00,65.555,65.658,65.529,65.619,2383330000.0
2009-07-06 07:30:00,65.65,65.675,65.55,65.574,2105110000.0
2009-07-06 08:00:00,65.57,65.583,65.375,65.521,1973820000.0
2009-07-06 08:30:00,65.512,65.532,65.273,65.389,2119760000.0
2009-07-06 09:00:00,65.392,65.4,65.209,65.273,1497190000.0
2009-07-06 09:30:00,65.261,65.315,65.194,65.261,1985000000.0
2009-07-06 10:00:00,65.283,65.359,65.176,65.351,2259400000.0
2009-07-06 10:30:00,65.369,65.369,65.243,65.255,2344390000.0
2009-07-06 11:00:00,65.262,65.414,65.234,65.271,2598560000.0
2009-07-06 11:30:00,65.298,65.327,65.208,65.251,2175740000.0
2009-07-06 12:00:00,65.227,65.318,65.187,65.253,2183900000.0
2009-07-06 12:30:00,65.256,65.301,65.186,65.245,690030000.0
2009-07-06 13:00:00,65.254,65.362,65.216,65.341,1482270000.0
2009-07-06 13:30:00,65.337,65.346,65.27,65.285,2295210000.0
2009-07-06 14:00:00,65.299,65.32,65.264,65.286,2133170000.0
2009-07-06 14:30:00,65.305,65.374,65.267,65.301,2575750000.0
2009-07-06 15:00:00,65.303,65.344,65.007,65.04,1704290000.0
2009-07-06 15:30:00,65.068,65.097,64.906,65.033,2075810000.0
2009-07-06 16:00:00,65.02,65.132,64.926,64.971,2507480000.0
2009-07-06 16:30:00,64.985,65.025,64.926,64.983,2676970000.0
2009-07-06 17:00:00,64.982,65.178,64.967,65.14,2869490000.0
2009-07-06 17:30:00,65.148,65.255,65.068,65.202,2564180000.0
2009-07-06 18:00:00,65.2,65.294,65.17,65.254,2637250000.0
2009-07-06 18:30:00,65.249,65.297,65.222,65.289,1536180000.0
2009-07-06 19:00:00,65.296,65.336,65.257,65.325,2229150000.0
2009-07-06 19:30:00,65.336,65.339,65.282,65.292,2016210000.0
2009-07-06 20:00:00,65.297,65.322,65.272,65.288,1734790000.0
2009-07-06 20:30:00,65.304,65.342,65.273,65.339,1952750000.0
2009-07-06 21:00:00,65.356,65.405,65.321,65.367,2205740000.0
2009-07-06 21:30:00,65.38,65.474,65.316,65.458,2016200000.0
2009-07-06 22:00:00,65.48,65.528,65.451,65.463,2249180000.0
2009-07-06 22:30:00,65.477,65.537,65.446,65.511,2365420000.0
2009-07-06 23:00:00,65.528,65.557,65.497,65.526,2333300000.0
2009-07-06 23:30:00,65.546,65.549,65.447,65.46,1535200000.0
2009-07-07 00:00:00,65.495,65.499,65.363,65.386,2171770000.0
2009-07-07 00:30:00,65.39,65.39,65.252,65.35,1815980000.0
2009-07-07 01:00:00,65.362,65.41,65.316,65.331,1757420000.0
2009-07-07 01:30:00,65.331,65.482,65.326,65.404,1699450000.0
2009-07-07 02:00:00,65.412,65.51,65.356,65.39,1782410000.0
2009-07-07 02:30:00,65.394,65.443,65.321,65.343,2219380000.0
2009-07-07 03:00:00,65.357,65.395,65.298,65.374,1848330000.0
2009-07-07 03:30:00,65.384,65.447,65.335,65.395,2017000000.0
2009-07-07 04:00:00,65.413,65.495,65.38,65.455,1909790000.0
2009-07-07 04:30:00,65.45,65.468,65.39,65.424,1995240000.0
2009-07-07 05:00:00,65.426,65.471,65.396,65.449,1078930000.0
2009-07-07 05:30:00,65.451,65.503,65.419,65.501,417470000.0
2009-07-07 06:00:00,65.488,65.497,65.414,65.46,421090000.0
2009-07-07 06:30:00,65.484,65.51,65.425,65.456,435050000.0
2009-07-07 07:00:00,65.466,65.525,65.428,65.469,425330000.0
2009-07-07 07:30:00,65.473,65.473,65.393,65.407,402370000.0
2009-07-07 08:00:00,65.441,65.441,65.263,65.277,449390000.0
2009-07-07 08:30:00,65.31,65.311,65.117,65.205,478710000.0
2009-07-07 09:00:00,65.22,65.262,65.076,65.099,443160000.0
2009-07-07 09:30:00,65.106,65.234,65.052,65.233,467830000.0
2009-07-07 10:00:00,65.191,65.226,65.034,65.15,455240000.0
2009-07-07 10:30:00,65.147,65.268,65.077,65.244,479750000.0
2009-07-07 11:00:00,65.246,65.332,65.201,65.272,477650000.0
2009-07-07 11:30:00,65.28,65.332,65.25,65.294,485890000.0
2009-07-07 12:00:00,65.312,65.448,65.285,65.384,423950000.0
2009-07-07 12:30:00,65.393,65.421,65.298,65.347,430660000.0
2009-07-07 13:00:00,65.365,65.517,65.333,65.47,434960000.0
2009-07-07 13:30:00,65.46,65.47,65.398,65.427,431780000.0
2009-07-07 14:00:00,65.412,65.437,65.351,65.388,476990000.0
2009-07-07 14:30:00,65.399,65.407,65.326,65.326,448840000.0
2009-07-07 15:00:00,65.343,65.343,65.23,65.311,676580000.0
2009-07-07 15:30:00,65.314,65.314,65.116,65.187,2606410000.0
2009-07-07 16:00:00,65.187,65.193,65.091,65.152,2822920000.0
2009-07-07 16:30:00,65.149,65.198,65.069,65.192,2726760000.0
2009-07-07 17:00:00,65.197,65.257,65.151,65.211,2728440000.0
2009-07-07 17:30:00,65.209,65.238,65.102,65.185,2473680000.0
2009-07-07 18:00:00,65.2,65.2,64.976,64.988,2073180000.0
2009-07-07 18:30:00,64.994,65.034,64.912,64.986,1622590000.0
2009-07-07 19:00:00,65.012,65.091,64.973,65.021,2533550000.0
2009-07-07 19:30:00,65.039,65.103,65.002,65.077,2166880000.0
2009-07-07 20:00:00,65.078,65.086,65.0,65.021,2397140000.0
2009-07-07 20:30:00,65.026,65.034,64.877,64.887,2358630000.0
2009-07-07 21:00:00,64.887,64.979,64.843,64.972,2546230000.0
2009-07-07 21:30:00,64.962,64.986,64.886,64.916,3007360000.0
2009-07-07 22:00:00,64.924,64.924,64.86,64.899,2567420000.0
2009-07-07 22:30:00,64.915,64.993,64.896,64.978,2789460000.0
2009-07-07 23:00:00,64.983,64.983,64.923,64.973,1831700000.0
2009-07-07 23:30:00,64.966,64.983,64.865,64.887,1315190000.0
2009-07-08 00:00:00,64.886,64.946,64.867,64.94,1933780000.0
2009-07-08 00:30:00,64.938,64.955,64.836,64.887,2133230000.0
2009-07-08 01:00:00,64.928,64.928,64.773,64.817,1874780000.0
2009-07-08 01:30:00,64.817,64.819,64.664,64.723,2373230000.0
2009-07-08 02:00:00,64.684,64.783,64.679,64.705,1899880000.0
2009-07-08 02:30:00,64.693,64.696,64.537,64.675,2318510000.0
2009-07-08 03:00:00,64.673,64.711,64.622,64.661,1941460000.0
2009-07-08 03:30:00,64.666,64.682,64.616,64.646,2143770000.0
2009-07-08 04:00:00,64.665,64.674,64.599,64.673,2017740000.0
2009-07-08 04:30:00,64.673,64.74,64.641,64.74,2331400000.0
2009-07-08 05:00:00,64.731,64.753,64.654,64.676,1308410000.0
2009-07-08 05:30:00,64.681,64.689,64.451,64.47,426790000.0
2009-07-08 06:00:00,64.479,64.524,64.42,64.513,449240000.0
2009-07-08 06:30:00,64.521,64.521,64.343,64.489,418860000.0
2009-07-08 07:00:00,64.491,64.521,64.447,64.477,415380000.0
2009-07-08 07:30:00,64.481,64.494,64.384,64.449,390360000.0
2009-07-08 08:00:00,64.452,64.462,64.255,64.371,407850000.0
2009-07-08 08:30:00,64.382,64.521,64.333,64.491,451840000.0
2009-07-08 09:00:00,64.501,64.632,64.475,64.6,461690000.0
2009-07-08 09:30:00,64.61,64.61,64.423,64.493,435460000.0
2009-07-08 10:00:00,64.49,64.509,64.429,64.48,430820000.0
2009-07-08 10:30:00,64.481,64.56,64.443,64.457,455170000.0
2009-07-08 11:00:00,64.49,64.539,64.451,64.516,436450000.0
2009-07-08 11:30:00,64.531,64.545,64.468,64.538,443420000.0
2009-07-08 12:00:00,64.56,64.593,64.45,64.471,414860000.0
2009-07-08 12:30:00,64.483,64.498,64.404,64.458,417180000.0
2009-07-08 13:00:00,64.471,64.563,64.44,64.552,434330000.0
2009-07-08 13:30:00,64.538,64.539,64.467,64.495,419620000.0
2009-07-08 14:00:00,64.501,64.501,64.375,64.409,441370000.0
2009-07-08 14:30:00,64.428,64.436,64.286,64.34,433240000.0
2009-07-08 15:00:00,64.371,64.503,64.358,64.435,610680000.0
2009-07-08 15:30:00,64.471,64.516,64.383,64.472,2512100000.0
2009-07-08 16:00:00,64.456,64.51,64.441,64.473,2514750000.0
2009-07-08 16:30:00,64.47,64.47,64.307,64.352,2740420000.0
2009-07-08 17:00:00,64.364,64.364,63.328,63.498,2807580000.0
2009-07-08 17:30:00,63.494,63.694,63.399,63.399,2526860000.0
2009-07-08 18:00:00,63.392,63.4,62.642,62.66,2139870000.0
2009-07-08 18:30:00,62.689,63.037,62.637,62.961,1688350000.0
2009-07-08 19:00:00,62.967,63.334,62.793,63.328,2525780000.0
2009-07-08 19:30:00,63.319,63.356,63.157,63.238,2201830000.0
2009-07-08 20:00:00,63.252,63.274,63.028,63.078,2397280000.0
2009-07-08 20:30:00,63.091,63.091,62.966,62.981,2517080000.0
2009-07-08 21:00:00,63.016,63.265,62.991,63.117,2537640000.0
2009-07-08 21:30:00,63.126,63.353,63.117,63.199,3030520000.0
2009-07-08 22:00:00,63.188,63.293,63.169,63.268,2564870000.0
2009-07-08 22:30:00,63.278,63.449,63.216,63.382,2729740000.0
2009-07-08 23:00:00,63.415,63.478,63.343,63.398,2285160000.0
2009-07-08 23:30:00,63.423,63.423,63.219,63.274,1758390000.0
2009-07-09 00:00:00,63.279,63.383,63.251,63.336,2066710000.0
2009-07-09 00:30:00,63.323,63.383,63.272,63.343,2037760000.0
2009-07-09 01:00:00,63.357,63.366,63.125,63.125,1969690000.0
2009-07-09 01:30:00,63.16,63.264,63.024,63.259,2308150000.0
2009-07-09 02:00:00,63.279,63.481,63.247,63.481,1785650000.0
2009-07-09 02:30:00,63.501,63.604,63.41,63.463,2197180000.0
2009-07-09 03:00:00,63.474,63.789,63.423,63.789,1869590000.0
2009-07-09 03:30:00,63.792,63.842,63.708,63.812,2010680000.0
2009-07-09 04:00:00,63.802,63.927,63.731,63.877,1915650000.0
2009-07-09 04:30:00,63.885,63.905,63.716,63.752,2238120000.0
2009-07-09 05:00:00,63.773,63.863,63.727,63.753,1345420000.0
2009-07-09 05:30:00,63.756,63.765,63.639,63.656,417350000.0
2009-07-09 06:00:00,63.653,63.699,63.586,63.66,414490000.0
2009-07-09 06:30:00,63.663,63.765,63.6,63.749,440900000.0
2009-07-09 07:00:00,63.736,63.82,63.727,63.761,419100000.0
2009-07-09 07:30:00,63.769,63.77,63.61,63.687,417970000.0
2009-07-09 08:00:00,63.69,63.892,63.645,63.838,443170000.0
2009-07-09 08:30:00,63.851,63.89,63.752,63.871,478130000.0
2009-07-09 09:00:00,63.854,63.883,63.788,63.873,472150000.0
2009-07-09 09:30:00,63.881,64.038,63.855,64.0,452270000.0
2009-07-09 10:00:00,64.012,64.156,63.944,64.048,455960000.0
2009-07-09 10:30:00,64.053,64.075,63.905,63.949,487110000.0
2009-07-09 11:00:00,63.945,63.98,63.878,63.894,475870000.0
2009-07-09 11:30:00,63.923,63.929,63.833,63.861,474940000.0
2009-07-09 12:00:00,63.872,63.907,63.739,63.739,433990000.0
2009-07-09 12:30:00,63.75,63.75,63.569,63.615,465280000.0
2009-07-09 13:00:00,63.636,63.764,63.608,63.623,457820000.0
2009-07-09 13:30:00,63.623,63.766,63.611,63.76,426040000.0
2009-07-09 14:00:00,63.768,63.772,63.536,63.613,501490000.0
2009-07-09 14:30:00,63.644,63.842,63.581,63.746,462720000.0
2009-07-09 15:00:00,63.75,63.764,63.64,63.677,633820000.0
2009-07-09 15:30:00,63.675,63.675,63.336,63.468,2622690000.0
2009-07-09 16:00:00,63.491,63.638,63.373,63.455,2781220000.0
2009-07-09 16:30:00,63.473,63.577,63.382,63.561,2735620000.0
2009-07-09 17:00:00,63.547,63.567,63.405,63.511,2750740000.0
2009-07-09 17:30:00,63.519,63.634,63.462,63.574,2476450000.0
2009-07-09 18:00:00,63.564,63.729,63.555,63.677,2129600000.0
2009-07-09 18:30:00,63.685,63.791,63.652,63.763,1668420000.0
2009-07-09 19:00:00,63.774,63.822,63.648,63.758,2505090000.0
2009-07-09 19:30:00,63.763,63.802,63.681,63.718,2168800000.0
2009-07-09 20:00:00,63.734,63.81,63.656,63.789,2435370000.0
2009-07-09 20:30:00,63.795,63.815,63.753,63.766,2451660000.0
2009-07-09 21:00:00,63.783,63.793,63.683,63.694,2536900000.0
2009-07-09 21:30:00,63.702,63.715,63.611,63.684,2946640000.0
2009-07-09 22:00:00,63.701,63.741,63.676,63.72,2337340000.0
2009-07-09 22:30:00,63.744,63.756,63.693,63.706,2459560000.0
2009-07-09 23:00:00,63.724,63.726,63.667,63.678,2158770000.0
2009-07-09 23:30:00,63.669,63.715,63.666,63.698,1584620000.0
2009-07-10 00:00:00,63.7,63.776,63.699,63.767,1846270000.0
2009-07-10 00:30:00,63.784,63.819,63.726,63.769,2156200000.0
2009-07-10 01:00:00,63.784,63.812,63.732,63.808,1885680000.0
2009-07-10 01:30:00,63.812,63.887,63.794,63.853,2240420000.0
2009-07-10 02:00:00,63.864,63.871,63.728,63.801,1849750000.0
2009-07-10 02:30:00,63.793,63.876,63.751,63.876,2308720000.0
2009-07-10 03:00:00,63.867,63.867,63.761,63.769,1856420000.0
2009-07-10 03:30:00,63.792,63.792,63.602,63.675,2029110000.0
2009-07-10 04:00:00,63.673,63.712,63.54,63.577,1947430000.0
2009-07-10 04:30:00,63.581,63.605,63.532,63.573,2210050000.0
2009-07-10 05:00:00,63.568,63.639,63.552,63.6,1271480000.0
2009-07-10 05:30:00,63.586,63.662,63.564,63.649,381390000.0
2009-07-10 06:00:00,63.656,63.719,63.607,63.715,402930000.0
2009-07-10 06:30:00,63.724,63.773,63.679,63.724,373630000.0
2009-07-10 07:00:00,63.733,63.746,63.69,63.708,385810000.0
2009-07-10 07:30:00,63.714,63.714,63.596,63.625,416750000.0
2009-07-10 08:00:00,63.624,63.632,63.485,63.566,438940000.0
2009-07-10 08:30:00,63.582,63.582,63.316,63.369,451000000.0
2009-07-10 09:00:00,63.37,63.429,63.252,63.357,460510000.0
2009-07-10 09:30:00,63.375,63.454,63.32,63.422,459150000.0
2009-07-10 10:00:00,63.438,63.575,63.382,63.446,457620000.0
2009-07-10 10:30:00,63.471,63.483,63.369,63.467,493980000.0
2009-07-10 11:00:00,63.463,63.486,63.334,63.374,448790000.0
2009-07-10 11:30:00,63.381,63.41,63.311,63.356,454730000.0
2009-07-10 12:00:00,63.373,63.373,63.262,63.332,433990000.0
2009-07-10 12:30:00,63.35,63.417,63.298,63.386,455840000.0
2009-07-10 13:00:00,63.389,63.491,63.324,63.397,443140000.0
2009-07-10 13:30:00,63.39,63.39,63.106,63.153,443510000.0
2009-07-10 14:00:00,63.161,63.209,62.799,62.885,462170000.0
2009-07-10 14:30:00,62.9,63.064,62.824,63.023,473550000.0
2009-07-10 15:00:00,63.025,63.05,62.907,62.985,649930000.0
2009-07-10 15:30:00,62.994,63.23,62.964,63.097,2669710000.0
2009-07-10 16:00:00,63.1,63.162,62.95,63.137,2814750000.0
2009-07-10 16:30:00,63.122,63.138,62.904,62.953,2723900000.0
2009-07-10 17:00:00,62.963,62.974,62.667,62.854,2765150000.0
2009-07-10 17:30:00,62.875,63.077,62.843,63.035,2506690000.0
2009-07-10 18:00:00,63.062,63.169,63.017,63.136,2152470000.0
2009-07-10 18:30:00,63.14,63.152,63.065,63.099,1649810000.0
2009-07-10 19:00:00,63.113,63.122,63.057,63.059,2552910000.0
2009-07-10 19:30:00,63.05,63.18,63.04,63.16,2182010000.0
2009-07-10 20:00:00,63.187,63.203,63.114,63.155,2399420000.0
2009-07-10 20:30:00,63.168,63.173,63.087,63.108,2528200000.0
2009-07-10 21:00:00,63.114,63.155,63.078,63.141,2533840000.0
2009-07-10 21:30:00,63.154,63.171,63.093,63.139,2629040000.0
2009-07-10 22:00:00,63.15,63.194,63.081,63.19,2527760000.0
2009-07-10 22:30:00,63.206,63.285,63.185,63.24,2495640000.0
2009-07-13 02:00:00,63.332,63.463,63.322,63.364,2360580000.0
2009-07-13 02:30:00,63.376,63.611,63.342,63.588,2002850000.0
2009-07-13 03:00:00,63.588,63.588,63.463,63.477,2218210000.0
2009-07-13 03:30:00,63.468,63.498,63.35,63.369,2072930000.0
2009-07-13 04:00:00,63.39,63.399,63.188,63.262,1717420000.0
2009-07-13 04:30:00,63.259,63.343,63.187,63.221,2401790000.0
2009-07-13 05:00:00,63.229,63.295,63.188,63.226,2794200000.0
2009-07-13 05:30:00,63.227,63.265,63.135,63.15,2662470000.0
2009-07-13 06:00:00,63.148,63.308,63.124,63.2,2981650000.0
2009-07-13 06:30:00,63.176,63.228,63.082,63.097,2519330000.0
2009-07-13 07:00:00,63.119,63.119,62.994,63.079,2549490000.0
2009-07-13 07:30:00,63.08,63.124,62.84,62.887,2405670000.0
2009-07-13 08:00:00,62.901,62.911,62.789,62.887,2206050000.0
2009-07-13 08:30:00,62.907,62.918,62.734,62.895,2522780000.0
2009-07-13 09:00:00,62.91,62.939,62.775,62.908,1666730000.0
2009-07-13 09:30:00,62.911,63.096,62.849,63.057,2133560000.0
2009-07-13 10:00:00,63.076,63.167,63.018,63.095,2499380000.0
2009-07-13 10:30:00,63.133,63.147,62.872,62.874,2776600000.0
2009-07-13 11:00:00,62.893,62.986,62.734,62.757,2788740000.0
2009-07-13 11:30:00,62.746,62.79,62.525,62.601,2773100000.0
2009-07-13 12:00:00,62.607,62.786,62.583,62.749,2600150000.0
2009-07-13 12:30:00,62.736,62.909,62.678,62.839,646770000.0
2009-07-13 13:00:00,62.826,62.87,62.692,62.794,447810000.0
2009-07-13 13:30:00,62.781,62.856,62.738,62.791,439320000.0
2009-07-13 14:00:00,62.79,63.008,62.765,62.948,420060000.0
2009-07-13 14:30:00,62.969,63.142,62.883,63.048,402440000.0
2009-07-13 15:00:00,63.066,63.082,62.872,62.929,450370000.0
2009-07-13 15:30:00,62.945,63.029,62.854,62.876,403880000.0
2009-07-13 16:00:00,62.887,62.998,62.772,62.978,452020000.0
2009-07-13 16:30:00,63.014,63.188,62.987,63.157,450870000.0
2009-07-13 17:00:00,63.149,63.178,63.051,63.101,450540000.0
2009-07-13 17:30:00,63.142,63.366,63.105,63.343,435430000.0
2009-07-13 18:00:00,63.372,63.432,63.224,63.267,422070000.0
2009-07-13 18:30:00,63.285,63.304,63.206,63.249,404850000.0
2009-07-13 19:00:00,63.259,63.401,63.248,63.351,422410000.0
2009-07-13 19:30:00,63.369,63.372,63.231,63.32,377980000.0
2009-07-13 20:00:00,63.328,63.425,63.274,63.425,372780000.0
2009-07-13 20:30:00,63.43,63.555,63.41,63.495,389280000.0
2009-07-13 21:00:00,63.503,63.513,63.403,63.432,399610000.0
2009-07-13 21:30:00,63.431,63.617,63.403,63.555,384920000.0
2009-07-13 22:00:00,63.565,63.593,63.514,63.514,361430000.0
2009-07-13 22:30:00,63.534,63.59,63.479,63.579,1227780000.0
2009-07-13 23:00:00,63.605,63.619,63.532,63.619,2136480000.0
2009-07-13 23:30:00,63.603,63.637,63.584,63.634,1787910000.0
2009-07-14 00:00:00,63.651,63.715,63.646,63.648,1937930000.0
2009-07-14 00:30:00,63.674,63.721,63.65,63.663,1806660000.0
2009-07-14 01:00:00,63.66,63.792,63.557,63.745,2336700000.0
2009-07-14 01:30:00,63.762,63.804,63.704,63.755,1875140000.0
2009-07-14 02:00:00,63.798,63.811,63.641,63.684,2035310000.0
2009-07-14 02:30:00,63.678,63.774,63.628,63.633,1973470000.0
2009-07-14 03:00:00,63.623,63.647,63.488,63.515,1855730000.0
2009-07-14 03:30:00,63.517,63.651,63.46,63.648,2224900000.0
2009-07-14 04:00:00,63.647,63.652,63.502,63.502,1897770000.0
2009-07-14 04:30:00,63.52,63.604,63.512,63.596,1677720000.0
2009-07-14 05:00:00,63.608,63.725,63.59,63.718,1719140000.0
2009-07-14 05:30:00,63.728,63.787,63.699,63.786,1828550000.0
2009-07-14 06:00:00,63.793,63.812,63.719,63.794,2552690000.0
2009-07-14 06:30:00,63.814,63.853,63.784,63.837,2510040000.0
2009-07-14 07:00:00,63.829,63.934,63.816,63.881,2047210000.0
2009-07-14 07:30:00,63.896,63.914,63.813,63.878,1709450000.0
2009-07-14 08:00:00,63.888,63.943,63.806,63.831,2382830000.0
2009-07-14 08:30:00,63.844,63.902,63.638,63.638,2228300000.0
2009-07-14 09:00:00,63.657,63.667,63.545,63.637,2041300000.0
2009-07-14 09:30:00,63.655,63.759,63.622,63.759,2405420000.0
2009-07-14 10:00:00,63.765,63.862,63.734,63.855,1876630000.0
2009-07-14 10:30:00,63.857,63.857,63.725,63.768,397410000.0
2009-07-14 11:00:00,63.793,63.839,63.652,63.802,423680000.0
2009-07-14 11:30:00,63.826,63.828,63.735,63.787,414840000.0
2009-07-14 12:00:00,63.812,63.835,63.731,63.768,1650720000.0
2009-07-14 12:30:00,63.785,63.828,63.724,63.781,2476720000.0
2009-07-14 13:00:00,63.792,63.792,63.678,63.736,2904920000.0
2009-07-14 13:30:00,63.735,63.954,63.706,63.908,2519330000.0
2009-07-14 14:00:00,63.93,63.93,63.734,63.796,2655090000.0
2009-07-14 14:30:00,63.828,63.933,63.678,63.706,2333660000.0
2009-07-14 15:00:00,63.705,63.811,63.566,63.748,1630450000.0
2009-07-14 15:30:00,63.744,63.83,63.666,63.689,2127450000.0
2009-07-14 16:00:00,63.697,63.777,63.567,63.634,2333310000.0
2009-07-14 16:30:00,63.641,63.641,63.439,63.597,2053910000.0
2009-07-14 17:00:00,63.602,63.75,63.594,63.725,2401580000.0
2009-07-14 17:30:00,63.738,63.842,63.682,63.793,2143760000.0
2009-07-14 18:00:00,63.804,63.875,63.692,63.725,2387990000.0
2009-07-14 18:30:00,63.734,63.781,63.701,63.747,2225540000.0
2009-07-14 19:00:00,63.764,63.842,63.742,63.8,1998330000.0
2009-07-14 19:30:00,63.815,63.815,63.742,63.806,2323030000.0
2009-07-14 20:00:00,63.81,63.81,63.734,63.767,2092850000.0
2009-07-14 20:30:00,63.776,63.845,63.737,63.819,2267740000.0
2009-07-14 21:00:00,63.835,63.944,63.77,63.89,2436670000.0
2009-07-14 21:30:00,63.902,63.97,63.861,63.879,2705660000.0
2009-07-14 22:00:00,63.889,63.951,63.828,63.904,2431120000.0
2009-07-14 22:30:00,63.915,64.21,63.903,63.998,2760600000.0
2009-07-14 23:00:00,64.018,64.118,63.962,64.106,2296230000.0
2009-07-14 23:30:00,64.115,64.145,64.087,64.127,1636650000.0
2009-07-15 00:00:00,64.135,64.151,64.01,64.027,2134610000.0
2009-07-15 00:30:00,64.017,64.047,63.98,63.992,2215630000.0
2009-07-15 01:00:00,64.012,64.097,63.972,64.097,1969770000.0
2009-07-15 01:30:00,64.103,64.289,64.082,64.261,2124810000.0
2009-07-15 02:00:00,64.244,64.292,64.163,64.224,1956290000.0
2009-07-15 02:30:00,64.213,64.283,64.179,64.25,1920360000.0
2009-07-15 03:00:00,64.275,64.275,64.11,64.165,1802580000.0
2009-07-15 03:30:00,64.176,64.245,64.155,64.226,2190100000.0
2009-07-15 04:00:00,64.234,64.234,64.111,64.146,1994440000.0
2009-07-15 04:30:00,64.164,64.2,64.126,64.146,1814880000.0
2009-07-15 05:00:00,64.155,64.273,64.136,64.222,1786840000.0
2009-07-15 05:30:00,64.233,64.255,64.194,64.245,1910750000.0
2009-07-15 06:00:00,64.238,64.301,64.201,64.275,2384510000.0
2009-07-15 06:30:00,64.286,64.293,64.215,64.274,2467210000.0
2009-07-15 07:00:00,64.289,64.301,64.222,64.265,1976630000.0
2009-07-15 07:30:00,64.274,64.311,64.228,64.304,1685010000.0
2009-07-15 08:00:00,64.305,64.375,64.187,64.288,2366920000.0
2009-07-15 08:30:00,64.293,64.297,64.13,64.212,2226100000.0
2009-07-15 09:00:00,64.234,64.234,64.147,64.176,2045620000.0
2009-07-15 09:30:00,64.179,64.233,64.15,64.219,2413040000.0
2009-07-15 10:00:00,64.234,64.359,64.231,64.344,1873760000.0
2009-07-15 10:30:00,64.346,64.429,64.336,64.416,409020000.0
2009-07-15 11:00:00,64.405,64.405,64.316,64.348,396820000.0
2009-07-15 11:30:00,64.358,64.358,64.279,64.294,428920000.0
2009-07-15 12:00:00,64.305,64.339,64.208,64.289,1633010000.0
2009-07-15 12:30:00,64.288,64.372,64.26,64.314,2457120000.0
2009-07-15 13:00:00,64.339,64.354,64.243,64.327,2901390000.0
2009-07-15 13:30:00,64.339,64.353,64.263,64.316,2549240000.0
2009-07-15 14:00:00,64.32,64.332,64.242,64.307,2684000000.0
2009-07-15 14:30:00,64.318,64.456,64.238,64.281,2258730000.0
2009-07-15 15:00:00,64.286,64.385,64.253,64.358,1632700000.0
2009-07-15 15:30:00,64.381,64.462,64.327,64.43,2147100000.0
2009-07-15 16:00:00,64.459,64.694,64.426,64.654,2300350000.0
2009-07-15 16:30:00,64.686,64.697,64.583,64.593,2052380000.0
2009-07-15 17:00:00,64.613,64.777,64.58,64.713,2399120000.0
2009-07-15 17:30:00,64.729,64.841,64.709,64.776,2142990000.0
2009-07-15 18:00:00,64.786,64.82,64.753,64.801,2474870000.0
2009-07-15 18:30:00,64.802,64.942,64.78,64.924,2326480000.0
2009-07-15 19:00:00,64.934,64.934,64.832,64.916,1869510000.0
2009-07-15 19:30:00,64.933,65.005,64.905,64.972,2249300000.0
2009-07-15 20:00:00,64.963,65.02,64.853,64.956,2041480000.0
2009-07-15 20:30:00,64.963,65.045,64.929,64.98,2197400000.0
2009-07-15 21:00:00,64.996,65.038,64.923,64.957,2489160000.0
2009-07-15 21:30:00,64.971,65.011,64.923,64.981,2850720000.0
2009-07-15 22:00:00,64.977,64.986,64.898,64.94,2352330000.0
2009-07-15 22:30:00,64.962,64.962,64.877,64.89,2426690000.0
2009-07-15 23:00:00,64.893,64.973,64.881,64.927,2155100000.0
2009-07-15 23:30:00,64.906,64.943,64.876,64.886,1501890000.0
2009-07-16 00:00:00,64.896,64.899,64.755,64.767,2048360000.0
2009-07-16 00:30:00,64.783,64.814,64.732,64.814,2289580000.0
2009-07-16 01:00:00,64.831,64.843,64.723,64.738,1972760000.0
2009-07-16 01:30:00,64.744,64.92,64.723,64.9,2304520000.0
2009-07-16 02:00:00,64.917,65.026,64.881,64.96,1926100000.0
2009-07-16 02:30:00,64.973,65.029,64.886,64.927,1890840000.0
2009-07-16 03:00:00,64.942,64.942,64.835,64.888,1795040000.0
2009-07-16 03:30:00,64.909,64.927,64.807,64.843,2121760000.0
2009-07-16 04:00:00,64.844,64.844,64.654,64.662,1925060000.0
2009-07-16 04:30:00,64.662,64.734,64.636,64.731,1800050000.0
2009-07-16 05:00:00,64.726,64.783,64.645,64.681,1839160000.0
2009-07-16 05:30:00,64.685,64.705,64.635,64.683,1906210000.0
2009-07-16 06:00:00,64.672,64.684,64.573,64.605,2625170000.0
2009-07-16 06:30:00,64.607,64.609,64.5,64.537,2508390000.0
2009-07-16 07:00:00,64.544,64.554,64.452,64.514,2028430000.0
2009-07-16 07:30:00,64.53,64.576,64.503,64.522,1721850000.0
2009-07-16 08:00:00,64.542,64.633,64.513,64.607,2363630000.0
2009-07-16 08:30:00,64.627,64.715,64.535,64.547,2213090000.0
2009-07-16 09:00:00,64.552,64.581,64.422,64.558,2048710000.0
2009-07-16 09:30:00,64.572,64.582,64.458,64.506,2350630000.0
2009-07-16 10:00:00,64.487,64.501,64.303,64.334,1872720000.0
2009-07-16 10:30:00,64.336,64.408,64.283,64.403,435410000.0
2009-07-16 11:00:00,64.403,64.436,64.333,64.377,412160000.0
2009-07-16 11:30:00,64.39,64.474,64.35,64.436,416220000.0
2009-07-16 12:00:00,64.456,64.459,64.339,64.436,1609310000.0
2009-07-16 12:30:00,64.455,64.747,64.438,64.566,2454940000.0
2009-07-16 13:00:00,64.577,64.654,64.557,64.628,2893100000.0
2009-07-16 13:30:00,64.629,64.643,64.549,64.565,2501250000.0
2009-07-16 14:00:00,64.57,64.691,64.533,64.679,2670890000.0
2009-07-16 14:30:00,64.694,64.796,64.518,64.576,2264840000.0
2009-07-16 15:00:00,64.579,64.585,64.375,64.39,1646800000.0
2009-07-16 15:30:00,64.391,64.532,64.264,64.484,2107770000.0
2009-07-16 16:00:00,64.486,64.496,64.233,64.397,2280570000.0
2009-07-16 16:30:00,64.41,64.452,64.345,64.443,2044670000.0
2009-07-16 17:00:00,64.461,64.472,64.367,64.396,2385180000.0
2009-07-16 17:30:00,64.384,64.426,64.334,64.403,2136940000.0
2009-07-16 18:00:00,64.42,64.457,64.38,64.435,2457430000.0
2009-07-16 18:30:00,64.437,64.463,64.313,64.382,2327540000.0
2009-07-16 19:00:00,64.405,64.424,64.342,64.381,1973130000.0
2009-07-16 19:30:00,64.4,64.497,64.382,64.472,2302490000.0
2009-07-16 20:00:00,64.494,64.531,64.407,64.48,2040720000.0
2009-07-16 20:30:00,64.488,64.568,64.478,64.534,2291190000.0
2009-07-16 21:00:00,64.545,64.549,64.451,64.506,2421520000.0
2009-07-16 21:30:00,64.534,64.624,64.487,64.59,2732210000.0
2009-07-16 22:00:00,64.6,64.64,64.544,64.64,2468560000.0
2009-07-16 22:30:00,64.659,64.715,64.616,64.698,2682810000.0
2009-07-16 23:00:00,64.715,64.719,64.556,64.625,1886410000.0
2009-07-16 23:30:00,64.603,64.603,64.53,64.537,1476180000.0
2009-07-17 00:00:00,64.559,64.591,64.454,64.481,2063380000.0
2009-07-17 00:30:00,64.463,64.544,64.463,64.51,1949320000.0
2009-07-17 01:00:00,64.536,64.545,64.484,64.517,1950370000.0
2009-07-17 01:30:00,64.527,64.57,64.481,64.509,2218380000.0
2009-07-17 02:00:00,64.525,64.656,64.525,64.604,1962920000.0
2009-07-17 02:30:00,64.605,64.605,64.496,64.526,1910000000.0
2009-07-17 03:00:00,64.534,64.543,64.316,64.353,1789880000.0
2009-07-17 03:30:00,64.348,64.457,64.278,64.418,2146240000.0
2009-07-17 04:00:00,64.434,64.434,64.326,64.396,1922280000.0
2009-07-17 04:30:00,64.402,64.456,64.371,64.445,1846670000.0
2009-07-17 05:00:00,64.453,64.463,64.398,64.428,1761470000.0
2009-07-17 05:30:00,64.428,64.451,64.328,64.374,2069540000.0
2009-07-17 06:00:00,64.391,64.394,64.272,64.286,2544590000.0
2009-07-17 06:30:00,64.312,64.418,64.273,64.395,2399100000.0
2009-07-17 07:00:00,64.405,64.411,64.355,64.369,1779060000.0
2009-07-17 07:30:00,64.395,64.454,64.356,64.413,1708570000.0
2009-07-17 08:00:00,64.424,64.487,64.402,64.437,2315340000.0
2009-07-17 08:30:00,64.454,64.462,64.325,64.368,2235140000.0
2009-07-17 09:00:00,64.373,64.425,64.313,64.385,2045320000.0
2009-07-17 09:30:00,64.388,64.497,64.362,64.425,2383030000.0
2009-07-17 10:00:00,64.408,64.468,64.354,64.442,1857940000.0
2009-07-17 10:30:00,64.444,64.551,64.382,64.523,382300000.0
2009-07-17 11:00:00,64.526,64.626,64.501,64.626,409400000.0
2009-07-17 11:30:00,64.633,64.638,64.559,64.628,427820000.0
2009-07-17 12:00:00,64.629,64.695,64.605,64.646,1461120000.0
2009-07-17 12:30:00,64.661,64.669,64.569,64.578,2377130000.0
2009-07-17 13:00:00,64.573,64.643,64.504,64.534,2900330000.0
2009-07-17 13:30:00,64.542,64.579,64.455,64.537,2531440000.0
2009-07-17 14:00:00,64.557,64.63,64.515,64.582,2630910000.0
2009-07-17 14:30:00,64.618,64.761,64.555,64.761,2284420000.0
2009-07-17 15:00:00,64.768,64.978,64.752,64.941,1630080000.0
2009-07-17 15:30:00,64.963,64.973,64.76,64.872,2150190000.0
2009-07-17 16:00:00,64.873,64.943,64.807,64.893,2364810000.0
2009-07-17 16:30:00,64.9,64.95,64.794,64.861,2072290000.0
2009-07-17 17:00:00,64.876,64.894,64.773,64.866,2396910000.0
2009-07-17 17:30:00,64.871,64.899,64.825,64.865,2160640000.0
2009-07-17 18:00:00,64.874,64.897,64.801,64.83,2502280000.0
2009-07-17 18:30:00,64.824,64.837,64.777,64.824,2225030000.0
2009-07-17 19:00:00,64.844,64.872,64.774,64.856,1994580000.0
2009-07-17 19:30:00,64.886,65.003,64.857,64.918,2294260000.0
2009-07-17 20:00:00,64.933,64.955,64.852,64.899,2029540000.0
2009-07-17 20:30:00,64.925,65.043,64.905,64.974,2190660000.0
2009-07-17 21:00:00,64.981,65.004,64.9,64.919,2357950000.0
2009-07-17 21:30:00,64.948,65.005,64.89,65.004,2776290000.0
2009-07-17 22:00:00,65.01,65.033,64.934,64.946,2464810000.0
2009-07-17 22:30:00,64.962,64.962,64.863,64.881,2353750000.0
2009-07-20 02:00:00,65.06,65.148,65.011,65.14,2279680000.0
2009-07-20 02:30:00,65.158,65.252,65.131,65.176,1967060000.0
2009-07-20 03:00:00,65.178,65.294,65.156,65.268,2305340000.0
2009-07-20 03:30:00,65.275,65.303,65.225,65.271,2092920000.0
2009-07-20 04:00:00,65.272,65.369,65.239,65.34,1700250000.0
2009-07-20 04:30:00,65.359,65.413,65.312,65.391,2346490000.0
2009-07-20 05:00:00,65.404,65.488,65.359,65.421,2739840000.0
2009-07-20 05:30:00,65.41,65.457,65.37,65.417,2599430000.0
2009-07-20 06:00:00,65.424,65.47,65.404,65.447,2890080000.0
2009-07-20 06:30:00,65.451,65.469,65.395,65.427,2509260000.0
2009-07-20 07:00:00,65.442,65.489,65.422,65.44,2101340000.0
2009-07-20 07:30:00,65.44,65.453,65.367,65.432,1877190000.0
2009-07-20 08:00:00,65.446,65.594,65.434,65.552,2332960000.0
2009-07-20 08:30:00,65.578,65.578,65.455,65.523,2008860000.0
2009-07-20 09:00:00,65.528,65.574,65.458,65.537,2258200000.0
2009-07-20 09:30:00,65.546,65.595,65.503,65.503,2354540000.0
2009-07-20 10:00:00,65.51,65.582,65.43,65.557,1917820000.0
2009-07-20 10:30:00,65.581,65.595,65.479,65.482,2419040000.0
2009-07-20 11:00:00,65.49,65.579,65.452,65.558,2097590000.0
2009-07-20 11:30:00,65.563,65.617,65.523,65.599,2367950000.0
2009-07-20 12:00:00,65.616,65.755,65.581,65.725,2152640000.0
2009-07-20 12:30:00,65.729,65.751,65.537,65.574,1656320000.0
2009-07-20 13:00:00,65.571,65.677,65.547,65.608,2345410000.0
2009-07-20 13:30:00,65.634,65.634,65.543,65.578,2714190000.0
2009-07-20 14:00:00,65.583,65.639,65.523,65.546,2586340000.0
2009-07-20 14:30:00,65.568,65.587,65.501,65.533,2977160000.0
2009-07-20 15:00:00,65.537,65.631,65.525,65.587,2501690000.0
2009-07-20 15:30:00,65.6,65.612,65.511,65.558,1645580000.0
2009-07-20 16:00:00,65.57,65.647,65.561,65.573,398910000.0
2009-07-20 16:30:00,65.581,65.599,65.396,65.532,376400000.0
2009-07-20 17:00:00,65.552,65.589,65.529,65.574,337020000.0
2009-07-20 17:30:00,65.58,65.61,65.528,65.598,1763040000.0
2009-07-20 18:00:00,65.613,65.625,65.525,65.572,2343190000.0
2009-07-20 18:30:00,65.581,65.593,65.423,65.493,2042320000.0
2009-07-20 19:00:00,65.49,65.498,65.322,65.336,2233410000.0
2009-07-20 19:30:00,65.355,65.4,65.292,65.369,2358700000.0
2009-07-20 20:00:00,65.383,65.437,65.328,65.376,1723240000.0
2009-07-20 20:30:00,65.403,65.406,65.316,65.359,2022980000.0
2009-07-20 21:00:00,65.355,65.42,65.315,65.365,2508230000.0
2009-07-20 21:30:00,65.372,65.382,65.287,65.365,2656410000.0
2009-07-20 22:00:00,65.38,65.394,65.311,65.367,1892390000.0
2009-07-20 22:30:00,65.391,65.426,65.357,65.362,1673840000.0
2009-07-20 23:00:00,65.375,65.427,65.323,65.346,1682670000.0
2009-07-20 23:30:00,65.353,65.382,65.31,65.344,1897150000.0
2009-07-21 00:00:00,65.338,65.358,65.142,65.181,2364850000.0
2009-07-21 00:30:00,65.176,65.299,65.156,65.275,1940770000.0
2009-07-21 01:00:00,65.284,65.339,65.237,65.306,1845900000.0
2009-07-21 01:30:00,65.326,65.387,65.295,65.328,1801790000.0
2009-07-21 02:00:00,65.31,65.356,65.212,65.241,1786610000.0
2009-07-21 02:30:00,65.241,65.262,65.089,65.106,1814400000.0
2009-07-21 03:00:00,65.103,65.106,65.008,65.066,1622800000.0
2009-07-21 03:30:00,65.068,65.144,64.954,65.007,1430500000.0
2009-07-21 04:00:00,64.996,65.014,64.916,64.949,1777170000.0
2009-07-21 04:30:00,64.952,65.013,64.907,65.006,1420530000.0
2009-07-21 05:00:00,65.013,65.013,64.958,64.967,1804150000.0
2009-07-21 05:30:00,64.972,65.082,64.968,65.066,1785380000.0
2009-07-21 06:00:00,65.075,65.121,65.022,65.105,1769150000.0
2009-07-21 06:30:00,65.113,65.127,64.943,65.025,2101730000.0
2009-07-21 07:00:00,65.052,65.116,65.015,65.099,2074510000.0
2009-07-21 07:30:00,65.093,65.154,65.045,65.131,591750000.0
2009-07-21 08:00:00,65.14,65.209,65.122,65.164,411660000.0
2009-07-21 08:30:00,65.154,65.174,65.048,65.079,380890000.0
2009-07-21 09:00:00,65.092,65.123,64.966,65.066,398600000.0
2009-07-21 09:30:00,65.068,65.208,65.037,65.208,375220000.0
2009-07-21 10:00:00,65.208,65.308,65.161,65.258,411860000.0
2009-07-21 10:30:00,65.266,65.345,65.233,65.313,421620000.0
2009-07-21 11:00:00,65.335,65.335,65.245,65.297,435990000.0
2009-07-21 11:30:00,65.327,65.39,65.287,65.349,435620000.0
2009-07-21 12:00:00,65.359,65.422,65.28,65.3,435800000.0
2009-07-21 12:30:00,65.315,65.335,65.26,65.334,412810000.0
2009-07-21 13:00:00,65.329,65.329,65.263,65.283,1722090000.0
2009-07-21 13:30:00,65.296,65.433,65.283,65.419,2514760000.0
2009-07-21 14:00:00,65.424,65.441,65.349,65.425,2927130000.0
2009-07-21 14:30:00,65.45,65.496,65.383,65.417,2637730000.0
2009-07-21 15:00:00,65.418,65.469,65.306,65.306,2626810000.0
2009-07-21 15:30:00,65.317,65.356,65.159,65.237,2199170000.0
2009-07-21 16:00:00,65.234,65.247,65.005,65.039,1695930000.0
2009-07-21 16:30:00,65.043,65.111,64.904,64.914,2183450000.0
2009-07-21 17:00:00,64.93,64.996,64.905,64.969,2243270000.0
2009-07-21 17:30:00,64.985,64.985,64.573,64.626,2049150000.0
2009-07-21 18:00:00,64.651,64.745,64.615,64.676,2444710000.0
2009-07-21 18:30:00,64.683,64.726,64.649,64.693,1788590000.0
2009-07-21 19:00:00,64.719,64.812,64.696,64.784,2567310000.0
2009-07-21 19:30:00,64.792,64.795,64.728,64.775,1924040000.0
2009-07-21 20:00:00,64.783,64.832,64.76,64.777,2229350000.0
2009-07-21 20:30:00,64.771,64.839,64.755,64.836,2320170000.0
2009-07-21 21:00:00,64.846,64.893,64.812,64.877,2270920000.0
2009-07-21 21:30:00,64.881,64.951,64.843,64.951,2988180000.0
2009-07-21 22:00:00,64.967,65.053,64.933,65.011,2562130000.0
2009-07-21 22:30:00,65.029,65.045,64.932,65.007,2651830000.0
2009-07-21 23:00:00,65.025,65.06,64.994,65.005,1794850000.0
2009-07-21 23:30:00,65.015,65.015,64.874,64.905,1295340000.0
2009-07-22 00:00:00,64.915,64.941,64.836,64.937,2034550000.0
2009-07-22 00:30:00,64.951,64.976,64.922,64.946,2044960000.0
2009-07-22 01:00:00,64.972,64.993,64.823,64.835,1778660000.0
2009-07-22 01:30:00,64.818,64.862,64.776,64.814,1968290000.0
2009-07-22 02:00:00,64.788,64.817,64.671,64.671,1801710000.0
2009-07-22 02:30:00,64.729,64.738,64.656,64.702,1753010000.0
2009-07-22 03:00:00,64.709,64.749,64.65,64.716,1509220000.0
2009-07-22 03:30:00,64.704,64.8,64.634,64.78,1390570000.0
2009-07-22 04:00:00,64.812,64.836,64.732,64.758,1514960000.0
2009-07-22 04:30:00,64.761,64.792,64.702,64.741,1316310000.0
2009-07-22 05:00:00,64.755,64.79,64.723,64.756,1728510000.0
2009-07-22 05:30:00,64.759,64.832,64.724,64.806,1906310000.0
2009-07-22 06:00:00,64.806,64.882,64.789,64.85,1820210000.0
2009-07-22 06:30:00,64.858,64.871,64.807,64.833,2039940000.0
2009-07-22 07:00:00,64.833,64.88,64.822,64.866,2113190000.0
2009-07-22 07:30:00,64.874,64.883,64.783,64.796,613050000.0
2009-07-22 08:00:00,64.819,64.826,64.748,64.77,394050000.0
2009-07-22 08:30:00,64.771,64.92,64.767,64.904,391450000.0
2009-07-22 09:00:00,64.882,64.919,64.722,64.732,430490000.0
2009-07-22 09:30:00,64.753,64.81,64.725,64.759,420680000.0
2009-07-22 10:00:00,64.773,64.79,64.519,64.549,428330000.0
2009-07-22 10:30:00,64.553,64.726,64.549,64.706,439360000.0
2009-07-22 11:00:00,64.698,64.733,64.64,64.694,423370000.0
2009-07-22 11:30:00,64.709,64.762,64.673,64.748,392720000.0
2009-07-22 12:00:00,64.761,64.83,64.701,64.709,462790000.0
2009-07-22 12:30:00,64.732,64.732,64.626,64.694,430850000.0
2009-07-22 13:00:00,64.687,64.751,64.647,64.695,1846940000.0
2009-07-22 13:30:00,64.696,64.765,64.673,64.733,2463590000.0
2009-07-22 14:00:00,64.739,64.78,64.46,64.543,3023490000.0
2009-07-22 14:30:00,64.576,64.665,64.506,64.521,2667220000.0
2009-07-22 15:00:00,64.54,64.7,64.518,64.569,2672570000.0
2009-07-22 15:30:00,64.567,64.814,64.545,64.808,2191180000.0
2009-07-22 16:00:00,64.812,64.867,64.705,64.734,1703350000.0
2009-07-22 16:30:00,64.758,64.87,64.687,64.857,2238000000.0
2009-07-22 17:00:00,64.833,65.012,64.814,64.877,2256610000.0
2009-07-22 17:30:00,64.899,65.007,64.871,64.967,2034270000.0
2009-07-22 18:00:00,64.974,64.993,64.896,64.957,2336770000.0
2009-07-22 18:30:00,64.968,64.984,64.876,64.944,1799540000.0
2009-07-22 19:00:00,64.949,65.014,64.883,64.89,2445690000.0
2009-07-22 19:30:00,64.91,64.94,64.841,64.92,1874040000.0
2009-07-22 20:00:00,64.935,64.949,64.893,64.926,2380340000.0
2009-07-22 20:30:00,64.935,64.935,64.863,64.888,2339680000.0
2009-07-22 21:00:00,64.895,64.919,64.782,64.825,2340450000.0
2009-07-22 21:30:00,64.831,64.852,64.734,64.799,2818190000.0
2009-07-22 22:00:00,64.812,64.831,64.726,64.753,2294120000.0
2009-07-22 22:30:00,64.781,64.917,64.761,64.91,2373620000.0
2009-07-22 23:00:00,64.913,64.957,64.839,64.849,1849500000.0
2009-07-22 23:30:00,64.866,64.949,64.84,64.866,1421890000.0
2009-07-23 00:00:00,64.864,64.897,64.839,64.851,1728100000.0
2009-07-23 00:30:00,64.856,64.87,64.804,64.84,2105920000.0
2009-07-23 01:00:00,64.865,64.865,64.79,64.827,1989540000.0
2009-07-23 01:30:00,64.844,64.86,64.791,64.836,2110110000.0
2009-07-23 02:00:00,64.828,64.942,64.825,64.886,1824980000.0
2009-07-23 02:30:00,64.864,64.958,64.864,64.958,1798190000.0
2009-07-23 03:00:00,64.961,65.014,64.916,65.01,1639740000.0
2009-07-23 03:30:00,65.015,65.206,65.009,65.179,1462790000.0
2009-07-23 04:00:00,65.188,65.326,65.181,65.238,1848520000.0
2009-07-23 04:30:00,65.23,65.383,65.226,65.348,1444020000.0
2009-07-23 05:00:00,65.343,65.392,65.253,65.298,1864730000.0
2009-07-23 05:30:00,65.294,65.355,65.268,65.298,1860340000.0
2009-07-23 06:00:00,65.302,65.324,65.237,65.271,1757400000.0
2009-07-23 06:30:00,65.269,65.315,65.254,65.312,1953440000.0
2009-07-23 07:00:00,65.307,65.381,65.306,65.348,2018320000.0
2009-07-23 07:30:00,65.352,65.364,65.283,65.299,630310000.0
2009-07-23 08:00:00,65.315,65.488,65.309,65.41,392560000.0
2009-07-23 08:30:00,65.414,65.466,65.391,65.462,389840000.0
2009-07-23 09:00:00,65.455,65.465,65.346,65.372,442820000.0
2009-07-23 09:30:00,65.382,65.509,65.365,65.468,403250000.0
2009-07-23 10:00:00,65.466,65.466,65.387,65.437,450980000.0
2009-07-23 10:30:00,65.44,65.501,65.394,65.487,449300000.0
2009-07-23 11:00:00,65.483,65.587,65.473,65.563,428490000.0
2009-07-23 11:30:00,65.552,65.603,65.525,65.531,414230000.0
2009-07-23 12:00:00,65.549,65.57,65.503,65.504,413290000.0
2009-07-23 12:30:00,65.513,65.513,65.399,65.442,481460000.0
2009-07-23 13:00:00,65.448,65.484,65.385,65.404,1687950000.0
2009-07-23 13:30:00,65.416,65.481,65.37,65.423,2435330000.0
2009-07-23 14:00:00,65.422,65.487,65.381,65.412,3021440000.0
2009-07-23 14:30:00,65.445,65.544,65.417,65.489,2639080000.0
2009-07-23 15:00:00,65.5,65.562,65.438,65.495,2616210000.0
2009-07-23 15:30:00,65.496,65.837,65.467,65.813,2186010000.0
2009-07-23 16:00:00,65.802,65.914,65.785,65.847,1729220000.0
2009-07-23 16:30:00,65.861,65.935,65.777,65.844,2194750000.0
2009-07-23 17:00:00,65.859,65.916,65.82,65.864,2220550000.0
2009-07-23 17:30:00,65.877,65.892,65.777,65.801,2035900000.0
2009-07-23 18:00:00,65.815,65.903,65.79,65.875,2420510000.0
2009-07-23 18:30:00,65.871,66.017,65.851,65.944,1793040000.0
2009-07-23 19:00:00,65.958,66.103,65.869,66.044,2543370000.0
2009-07-23 19:30:00,66.066,66.153,66.026,66.032,1949910000.0
2009-07-23 20:00:00,66.049,66.083,65.94,66.065,2370310000.0
2009-07-23 20:30:00,66.087,66.087,65.99,66.007,2329530000.0
2009-07-23 21:00:00,66.013,66.046,65.999,66.015,2207240000.0
2009-07-23 21:30:00,66.022,66.035,65.949,65.956,2954400000.0
2009-07-23 22:00:00,65.978,65.994,65.736,65.751,2672640000.0
2009-07-23 22:30:00,65.776,65.851,65.731,65.768,2581930000.0
2009-07-23 23:00:00,65.771,65.823,65.745,65.785,2109390000.0
2009-07-23 23:30:00,65.794,65.883,65.749,65.83,1553100000.0
2009-07-24 00:00:00,65.85,65.876,65.802,65.856,2126290000.0
2009-07-24 00:30:00,65.854,65.941,65.842,65.918,2208720000.0
2009-07-24 01:00:00,65.922,65.922,65.822,65.873,2003620000.0
2009-07-24 01:30:00,65.874,65.895,65.763,65.81,2246410000.0
2009-07-24 02:00:00,65.769,65.792,65.676,65.733,1816130000.0
2009-07-24 02:30:00,65.744,65.772,65.641,65.667,1839330000.0
2009-07-24 03:00:00,65.668,65.673,65.518,65.547,1595340000.0
2009-07-24 03:30:00,65.549,65.618,65.531,65.614,1461300000.0
2009-07-24 04:00:00,65.622,65.622,65.55,65.589,1745660000.0
2009-07-24 04:30:00,65.605,65.622,65.534,65.549,1410420000.0
2009-07-24 05:00:00,65.556,65.582,65.523,65.538,1724750000.0
2009-07-24 05:30:00,65.538,65.566,65.51,65.519,1867300000.0
2009-07-24 06:00:00,65.534,65.603,65.515,65.598,1784150000.0
2009-07-24 06:30:00,65.608,65.674,65.582,65.655,1935730000.0
2009-07-24 07:00:00,65.663,65.681,65.564,65.675,2145980000.0
2009-07-24 07:30:00,65.674,65.674,65.586,65.67,642240000.0
2009-07-24 08:00:00,65.679,65.679,65.559,65.606,415940000.0
2009-07-24 08:30:00,65.607,65.694,65.578,65.676,391770000.0
2009-07-24 09:00:00,65.682,65.73,65.563,65.716,436970000.0
2009-07-24 09:30:00,65.724,65.82,65.72,65.801,415980000.0
2009-07-24 10:00:00,65.803,65.954,65.775,65.943,439200000.0
2009-07-24 10:30:00,65.936,65.936,65.768,65.808,446030000.0
2009-07-24 11:00:00,65.808,65.875,65.775,65.792,451690000.0
2009-07-24 11:30:00,65.811,65.896,65.773,65.822,407170000.0
2009-07-24 12:00:00,65.842,65.856,65.761,65.812,424830000.0
2009-07-24 12:30:00,65.823,65.823,65.753,65.776,434860000.0
2009-07-24 13:00:00,65.779,65.802,65.733,65.763,1664840000.0
2009-07-24 13:30:00,65.784,65.859,65.77,65.818,2449520000.0
2009-07-24 14:00:00,65.825,65.838,65.754,65.789,3020890000.0
2009-07-24 14:30:00,65.787,65.837,65.746,65.804,2678260000.0
2009-07-24 15:00:00,65.807,65.902,65.783,65.879,2626170000.0
2009-07-24 15:30:00,65.873,65.881,65.787,65.802,2182540000.0
2009-07-24 16:00:00,65.801,65.809,65.731,65.737,1696490000.0
2009-07-24 16:30:00,65.768,65.784,65.686,65.699,2216950000.0
2009-07-24 17:00:00,65.704,65.788,65.675,65.745,2268540000.0
2009-07-24 17:30:00,65.774,65.854,65.742,65.854,2027400000.0
2009-07-24 18:00:00,65.853,65.868,65.756,65.787,2469650000.0
2009-07-24 18:30:00,65.792,65.845,65.751,65.837,1793470000.0
2009-07-24 19:00:00,65.854,65.854,65.781,65.805,2199860000.0
2009-07-24 19:30:00,65.83,65.864,65.776,65.791,1897460000.0
2009-07-24 20:00:00,65.815,65.836,65.76,65.798,2196860000.0
2009-07-24 20:30:00,65.804,65.82,65.701,65.712,2285620000.0
2009-07-24 21:00:00,65.722,65.779,65.693,65.758,2254540000.0
2009-07-24 21:30:00,65.758,65.767,65.665,65.746,3056520000.0
2009-07-24 22:00:00,65.749,65.764,65.708,65.729,1946620000.0
2009-07-24 22:30:00,65.748,65.821,65.734,65.769,2438220000.0
2009-07-27 02:00:00,65.69,65.779,65.621,65.741,2249990000.0
2009-07-27 02:30:00,65.765,65.817,65.734,65.772,2023840000.0
2009-07-27 03:00:00,65.768,65.855,65.745,65.756,2148300000.0
2009-07-27 03:30:00,65.759,65.759,65.687,65.729,2204370000.0
2009-07-27 04:00:00,65.741,65.753,65.661,65.708,1668170000.0
2009-07-27 04:30:00,65.734,65.752,65.71,65.735,2147180000.0
2009-07-27 05:00:00,65.757,65.788,65.721,65.761,2652580000.0
2009-07-27 05:30:00,65.763,65.844,65.731,65.791,2684760000.0
2009-07-27 06:00:00,65.803,65.821,65.754,65.779,3084910000.0
2009-07-27 06:30:00,65.801,65.802,65.736,65.776,2336300000.0
2009-07-27 07:00:00,65.793,65.797,65.739,65.775,2324440000.0
2009-07-27 07:30:00,65.784,65.793,65.722,65.773,2354080000.0
2009-07-27 08:00:00,65.779,65.848,65.757,65.822,1908390000.0
2009-07-27 08:30:00,65.8,65.944,65.787,65.891,2495330000.0
2009-07-27 09:00:00,65.895,65.913,65.863,65.912,1718170000.0
2009-07-27 09:30:00,65.904,65.953,65.851,65.916,2456420000.0
2009-07-27 10:00:00,65.918,65.976,65.858,65.881,2050490000.0
2009-07-27 10:30:00,65.906,66.021,65.875,65.997,2274730000.0
2009-07-27 11:00:00,65.998,66.022,65.923,65.967,2232450000.0
2009-07-27 11:30:00,65.976,66.04,65.941,66.015,1713170000.0
2009-07-27 12:00:00,66.026,66.051,65.971,66.022,2189520000.0
2009-07-27 12:30:00,66.024,66.088,66.003,66.054,2649570000.0
2009-07-27 13:00:00,66.047,66.077,66.021,66.049,2633530000.0
2009-07-27 13:30:00,66.036,66.038,65.943,65.992,3044380000.0
2009-07-27 14:00:00,65.982,66.002,65.924,65.949,2484060000.0
2009-07-27 14:30:00,65.966,66.082,65.948,66.009,1783050000.0
2009-07-27 15:00:00,66.012,66.056,65.97,65.982,410790000.0
2009-07-27 15:30:00,65.996,66.084,65.995,66.052,429020000.0
2009-07-27 16:00:00,66.07,66.231,66.069,66.105,369720000.0
2009-07-27 16:30:00,66.125,66.142,66.045,66.119,429090000.0
2009-07-27 17:00:00,66.133,66.202,66.102,66.164,415040000.0
2009-07-27 17:30:00,66.174,66.205,66.133,66.157,401080000.0
2009-07-27 18:00:00,66.188,66.202,66.107,66.138,384930000.0
2009-07-27 18:30:00,66.145,66.196,66.072,66.121,439270000.0
2009-07-27 19:00:00,66.134,66.177,66.016,66.03,328130000.0
2009-07-27 19:30:00,66.045,66.049,65.971,66.025,358350000.0
2009-07-27 20:00:00,66.04,66.043,65.983,66.026,525700000.0
2009-07-27 20:30:00,66.042,66.107,65.993,66.079,2009800000.0
2009-07-27 21:00:00,66.099,66.112,66.065,66.106,2021910000.0
2009-07-27 21:30:00,66.106,66.118,66.03,66.069,1805790000.0
2009-07-27 22:00:00,66.064,66.11,66.034,66.095,1896640000.0
2009-07-27 22:30:00,66.12,66.127,66.045,66.062,1802710000.0
2009-07-27 23:00:00,66.072,66.1,66.026,66.097,1310270000.0
2009-07-27 23:30:00,66.084,66.087,66.026,66.052,1768720000.0
2009-07-28 00:00:00,66.097,66.097,66.015,66.058,1327690000.0
2009-07-28 00:30:00,66.049,66.07,65.973,66.068,1543280000.0
2009-07-28 01:00:00,66.035,66.111,66.012,66.085,1808660000.0
2009-07-28 01:30:00,66.101,66.101,66.014,66.032,1813300000.0
2009-07-28 02:00:00,66.007,66.042,65.857,65.879,1981320000.0
2009-07-28 02:30:00,65.879,65.922,65.834,65.864,2151770000.0
2009-07-28 03:00:00,65.882,65.95,65.856,65.923,1828640000.0
2009-07-28 03:30:00,65.93,65.962,65.884,65.943,1389280000.0
2009-07-28 04:00:00,65.953,65.953,65.813,65.856,2122580000.0
2009-07-28 04:30:00,65.866,65.866,65.773,65.859,2159890000.0
2009-07-28 05:00:00,65.863,65.973,65.841,65.95,2066530000.0
2009-07-28 05:30:00,65.954,65.955,65.881,65.919,2127030000.0
2009-07-28 06:00:00,65.919,66.006,65.875,65.984,2293910000.0
2009-07-28 06:30:00,65.988,66.018,65.949,65.952,2153410000.0
2009-07-28 07:00:00,65.957,66.02,65.939,66.014,2152220000.0
2009-07-28 07:30:00,66.031,66.068,65.986,66.037,2062200000.0
2009-07-28 08:00:00,66.05,66.075,65.982,66.048,2532630000.0
2009-07-28 08:30:00,66.059,66.093,66.026,66.072,2508080000.0
2009-07-28 09:00:00,66.083,66.091,66.016,66.052,2429300000.0
2009-07-28 09:30:00,66.058,66.154,66.024,66.153,2465050000.0
2009-07-28 10:00:00,66.163,66.163,65.999,66.036,2910860000.0
2009-07-28 10:30:00,66.052,66.063,65.887,65.921,2591440000.0
2009-07-28 11:00:00,65.936,65.946,65.654,65.708,2600230000.0
2009-07-28 11:30:00,65.721,65.823,65.662,65.823,1967930000.0
2009-07-28 12:00:00,65.835,65.861,65.742,65.853,1746900000.0
2009-07-28 12:30:00,65.872,65.872,65.714,65.786,2301390000.0
2009-07-28 13:00:00,65.794,65.807,65.721,65.789,2148960000.0
2009-07-28 13:30:00,65.804,65.813,65.493,65.612,2097440000.0
2009-07-28 14:00:00,65.622,65.66,65.585,65.608,2472130000.0
2009-07-28 14:30:00,65.622,65.72,65.546,65.673,2118540000.0
2009-07-28 15:00:00,65.697,65.749,65.62,65.649,1584310000.0
2009-07-28 15:30:00,65.665,65.822,65.66,65.79,1678530000.0
2009-07-28 16:00:00,65.778,65.778,65.501,65.59,2200900000.0
2009-07-28 16:30:00,65.6,65.666,65.532,65.599,2254220000.0
2009-07-28 17:00:00,65.593,65.605,65.303,65.323,2162090000.0
2009-07-28 17:30:00,65.339,65.344,65.174,65.278,1567380000.0
2009-07-28 18:00:00,65.292,65.366,65.202,65.241,1600800000.0
2009-07-28 18:30:00,65.253,65.293,65.174,65.239,1265460000.0
2009-07-28 19:00:00,65.238,65.42,65.226,65.369,2093920000.0
2009-07-28 19:30:00,65.396,65.529,65.356,65.524,1737420000.0
2009-07-28 20:00:00,65.53,65.573,65.445,65.517,1784570000.0
2009-07-28 20:30:00,65.534,65.571,65.479,65.517,2032790000.0
2009-07-28 21:00:00,65.546,65.546,65.456,65.47,2333080000.0
2009-07-28 21:30:00,65.504,65.585,65.472,65.566,2948570000.0
2009-07-28 22:00:00,65.588,65.662,65.565,65.6,2250630000.0
2009-07-28 22:30:00,65.613,65.628,65.542,65.546,2468580000.0
2009-07-28 23:00:00,65.572,65.572,65.519,65.544,1703330000.0
2009-07-28 23:30:00,65.555,65.558,65.48,65.555,1589580000.0
2009-07-29 00:00:00,65.574,65.574,65.489,65.538,1895350000.0
2009-07-29 00:30:00,65.522,65.528,65.382,65.407,1625070000.0
2009-07-29 01:00:00,65.427,65.507,65.402,65.424,2144940000.0
2009-07-29 01:30:00,65.441,65.448,65.361,65.408,2140100000.0
2009-07-29 02:00:00,65.422,65.548,65.422,65.528,2024750000.0
2009-07-29 02:30:00,65.556,65.652,65.523,65.572,2219160000.0
2009-07-29 03:00:00,65.586,65.629,65.562,65.613,1891660000.0
2009-07-29 03:30:00,65.607,65.696,65.518,65.519,1366960000.0
2009-07-29 04:00:00,65.539,65.582,65.484,65.567,2147760000.0
2009-07-29 04:30:00,65.576,65.607,65.507,65.538,2210290000.0
2009-07-29 05:00:00,65.542,65.544,65.393,65.409,2049070000.0
2009-07-29 05:30:00,65.432,65.432,65.319,65.337,2110140000.0
2009-07-29 06:00:00,65.337,65.461,65.322,65.44,2303380000.0
2009-07-29 06:30:00,65.455,65.466,65.41,65.429,2140160000.0
2009-07-29 07:00:00,65.426,65.454,65.296,65.359,2174920000.0
2009-07-29 07:30:00,65.349,65.371,65.286,65.347,2024460000.0
2009-07-29 08:00:00,65.359,65.359,65.104,65.171,2473330000.0
2009-07-29 08:30:00,65.194,65.245,65.125,65.191,2500180000.0
2009-07-29 09:00:00,65.205,65.323,65.172,65.247,2442880000.0
2009-07-29 09:30:00,65.231,65.47,65.143,65.445,2423340000.0
2009-07-29 10:00:00,65.446,65.5,65.391,65.446,2863980000.0
2009-07-29 10:30:00,65.454,65.641,65.384,65.633,2618400000.0
2009-07-29 11:00:00,65.634,65.747,65.574,65.729,2549140000.0
2009-07-29 11:30:00,65.742,65.747,65.614,65.635,1960020000.0
2009-07-29 12:00:00,65.645,65.685,65.6,65.633,1712340000.0
2009-07-29 12:30:00,65.638,65.846,65.609,65.806,2281000000.0
2009-07-29 13:00:00,65.811,65.902,65.725,65.868,2117630000.0
2009-07-29 13:30:00,65.868,65.904,65.747,65.758,2076460000.0
2009-07-29 14:00:00,65.729,65.803,65.677,65.719,2428390000.0
2009-07-29 14:30:00,65.726,65.768,65.545,65.635,2111010000.0
2009-07-29 15:00:00,65.634,65.688,65.545,65.596,1580970000.0
2009-07-29 15:30:00,65.585,65.822,65.504,65.763,1643500000.0
2009-07-29 16:00:00,65.781,65.81,65.679,65.794,2149650000.0
2009-07-29 16:30:00,65.8,65.8,65.612,65.655,2237840000.0
2009-07-29 17:00:00,65.68,65.7,65.531,65.567,2176070000.0
2009-07-29 17:30:00,65.574,65.731,65.508,65.715,1552890000.0
2009-07-29 18:00:00,65.734,65.751,65.661,65.69,1513580000.0
2009-07-29 18:30:00,65.7,65.811,65.684,65.763,1257520000.0
2009-07-29 19:00:00,65.765,65.861,65.561,65.606,2162760000.0
2009-07-29 19:30:00,65.623,65.654,65.553,65.604,1735250000.0
2009-07-29 20:00:00,65.621,65.631,65.463,65.568,1789290000.0
2009-07-29 20:30:00,65.566,65.601,65.517,65.585,1962700000.0
2009-07-29 21:00:00,65.605,65.632,65.552,65.6,2389300000.0
2009-07-29 21:30:00,65.612,65.663,65.569,65.584,2885940000.0
2009-07-29 22:00:00,65.593,65.735,65.579,65.687,2302770000.0
2009-07-29 22:30:00,65.713,65.713,65.574,65.586,2685480000.0
2009-07-29 23:00:00,65.597,65.674,65.56,65.635,2283070000.0
2009-07-29 23:30:00,65.643,65.693,65.604,65.618,1530300000.0
2009-07-30 00:00:00,65.607,65.657,65.589,65.629,1901370000.0
2009-07-30 00:30:00,65.65,65.65,65.593,65.609,1955910000.0
2009-07-30 01:00:00,65.644,65.685,65.601,65.651,2157740000.0
2009-07-30 01:30:00,65.675,65.709,65.632,65.707,2155090000.0
2009-07-30 02:00:00,65.731,65.911,65.716,65.844,1982460000.0
2009-07-30 02:30:00,65.856,65.862,65.752,65.784,2208640000.0
2009-07-30 03:00:00,65.796,65.802,65.674,65.695,1813040000.0
2009-07-30 03:30:00,65.717,65.766,65.556,65.708,1379570000.0
2009-07-30 04:00:00,65.711,65.753,65.669,65.709,2129460000.0
2009-07-30 04:30:00,65.718,65.725,65.62,65.654,2062830000.0
2009-07-30 05:00:00,65.632,65.663,65.574,65.575,1947850000.0
2009-07-30 05:30:00,65.602,65.602,65.526,65.549,2077570000.0
2009-07-30 06:00:00,65.562,65.605,65.521,65.58,2250010000.0
2009-07-30 06:30:00,65.594,65.644,65.56,65.604,2132300000.0
2009-07-30 07:00:00,65.625,65.742,65.595,65.713,2124060000.0
2009-07-30 07:30:00,65.72,65.771,65.689,65.746,1972740000.0
2009-07-30 08:00:00,65.746,65.811,65.706,65.767,2470440000.0
2009-07-30 08:30:00,65.774,65.803,65.673,65.784,2457690000.0
2009-07-30 09:00:00,65.775,65.781,65.606,65.634,2395740000.0
2009-07-30 09:30:00,65.633,65.683,65.517,65.675,2403160000.0
2009-07-30 10:00:00,65.697,65.751,65.652,65.73,2832290000.0
2009-07-30 10:30:00,65.746,65.794,65.698,65.755,2514390000.0
2009-07-30 11:00:00,65.772,65.772,65.691,65.74,2480970000.0
2009-07-30 11:30:00,65.761,65.802,65.72,65.755,2047060000.0
2009-07-30 12:00:00,65.759,65.834,65.736,65.826,1772490000.0
2009-07-30 12:30:00,65.844,65.875,65.784,65.846,2287950000.0
2009-07-30 13:00:00,65.844,65.847,65.792,65.816,2186710000.0
2009-07-30 13:30:00,65.824,65.877,65.771,65.873,2139960000.0
2009-07-30 14:00:00,65.872,65.995,65.866,65.976,2480770000.0
2009-07-30 14:30:00,65.982,66.229,65.964,66.207,2161270000.0
2009-07-30 15:00:00,66.221,66.238,66.092,66.104,1601060000.0
2009-07-30 15:30:00,66.132,66.199,66.003,66.175,1715120000.0
2009-07-30 16:00:00,66.211,66.217,66.104,66.168,2209650000.0
2009-07-30 16:30:00,66.173,66.275,66.144,66.245,2316510000.0
2009-07-30 17:00:00,66.25,66.291,66.182,66.286,2197510000.0
2009-07-30 17:30:00,66.278,66.328,66.238,66.26,1623300000.0
2009-07-30 18:00:00,66.262,66.425,66.227,66.402,1613310000.0
2009-07-30 18:30:00,66.431,66.431,66.327,66.349,1194710000.0
2009-07-30 19:00:00,66.362,66.4,66.158,66.298,2128100000.0
2009-07-30 19:30:00,66.31,66.391,66.263,66.312,1683080000.0
2009-07-30 20:00:00,66.343,66.35,66.159,66.256,1860160000.0
2009-07-30 20:30:00,66.263,66.28,66.22,66.256,2075510000.0
2009-07-30 21:00:00,66.254,66.254,66.164,66.196,2541460000.0
2009-07-30 21:30:00,66.201,66.208,66.023,66.063,2916540000.0
2009-07-30 22:00:00,66.071,66.109,66.019,66.067,2282620000.0
2009-07-30 22:30:00,66.091,66.172,66.039,66.119,2565600000.0
2009-07-30 23:00:00,66.14,66.169,66.057,66.114,1901020000.0
2009-07-30 23:30:00,66.134,66.139,66.086,66.129,894680000.0
2009-07-31 00:00:00,66.132,66.147,66.084,66.118,1855240000.0
2009-07-31 00:30:00,66.137,66.161,66.085,66.141,1869410000.0
2009-07-31 01:00:00,66.152,66.152,66.047,66.097,2133800000.0
2009-07-31 01:30:00,66.094,66.223,66.089,66.206,2174540000.0
2009-07-31 02:00:00,66.188,66.206,66.107,66.128,1953260000.0
2009-07-31 02:30:00,66.153,66.212,66.093,66.212,2148910000.0
2009-07-31 03:00:00,66.215,66.228,66.055,66.089,1827960000.0
2009-07-31 03:30:00,66.097,66.112,66.03,66.101,1387930000.0
2009-07-31 04:00:00,66.107,66.143,66.054,66.066,2077360000.0
2009-07-31 04:30:00,66.066,66.133,66.042,66.118,2144760000.0
2009-07-31 05:00:00,66.124,66.134,66.075,66.109,1989240000.0
2009-07-31 05:30:00,66.115,66.174,66.089,66.149,1725750000.0
2009-07-31 06:00:00,66.157,66.2,66.142,66.167,2170100000.0
2009-07-31 06:30:00,66.165,66.178,66.112,66.149,1983890000.0
2009-07-31 07:00:00,66.145,66.201,66.121,66.154,2166190000.0
2009-07-31 07:30:00,66.141,66.175,66.12,66.155,1823410000.0
2009-07-31 08:00:00,66.152,66.152,66.052,66.071,2446670000.0
2009-07-31 08:30:00,66.096,66.114,66.045,66.066,2480590000.0
2009-07-31 09:00:00,66.075,66.119,66.025,66.096,2506620000.0
2009-07-31 09:30:00,66.088,66.365,66.054,66.309,2486380000.0
2009-07-31 10:00:00,66.333,66.37,66.291,66.326,3002560000.0
2009-07-31 10:30:00,66.324,66.35,66.271,66.271,2661260000.0
2009-07-31 11:00:00,66.289,66.33,66.264,66.293,2613800000.0
2009-07-31 11:30:00,66.3,66.401,66.267,66.375,2021770000.0
2009-07-31 12:00:00,66.377,66.385,66.287,66.321,1759680000.0
2009-07-31 12:30:00,66.334,66.376,66.279,66.376,2326360000.0
2009-07-31 13:00:00,66.375,66.465,66.341,66.396,2199800000.0
2009-07-31 13:30:00,66.397,66.468,66.364,66.416,2056770000.0
2009-07-31 14:00:00,66.42,66.434,66.331,66.414,2516440000.0
2009-07-31 14:30:00,66.386,66.416,66.047,66.084,2186540000.0
2009-07-31 15:00:00,66.099,66.136,65.977,66.054,1627270000.0
2009-07-31 15:30:00,66.059,66.226,66.043,66.182,1708570000.0
2009-07-31 16:00:00,66.19,66.19,65.946,66.01,2223620000.0
2009-07-31 16:30:00,66.033,66.099,65.972,65.973,2335370000.0
2009-07-31 17:00:00,65.981,66.025,65.577,65.708,2228250000.0
2009-07-31 17:30:00,65.728,65.789,65.611,65.631,1626240000.0
2009-07-31 18:00:00,65.647,65.833,65.626,65.695,1660760000.0
2009-07-31 18:30:00,65.701,65.788,65.659,65.727,1247800000.0
2009-07-31 19:00:00,65.746,65.839,65.716,65.805,2154330000.0
2009-07-31 19:30:00,65.813,65.823,65.726,65.793,1780560000.0
2009-07-31 20:00:00,65.815,65.835,65.747,65.821,1852480000.0
2009-07-31 20:30:00,65.815,65.869,65.785,65.848,2062420000.0
2009-07-31 21:00:00,65.837,65.857,65.731,65.739,2464740000.0
2009-07-31 21:30:00,65.76,65.773,65.684,65.712,2869290000.0
2009-07-31 22:00:00,65.713,65.74,65.671,65.695,2266330000.0
2009-07-31 22:30:00,65.714,65.776,65.693,65.736,2492830000.0
2009-08-03 02:00:00,65.825,65.958,65.805,65.929,2104390000.0
2009-08-03 02:30:00,65.925,65.968,65.869,65.891,2155950000.0
2009-08-03 03:00:00,65.888,65.922,65.825,65.878,2231690000.0
2009-08-03 03:30:00,65.883,65.91,65.853,65.892,2037940000.0
2009-08-03 04:00:00,65.889,65.901,65.835,65.886,1708020000.0
2009-08-03 04:30:00,65.889,65.934,65.881,65.92,2382120000.0
2009-08-03 05:00:00,65.933,65.938,65.869,65.887,2541790000.0
2009-08-03 05:30:00,65.9,65.924,65.881,65.917,2302870000.0
2009-08-03 06:00:00,65.93,65.946,65.891,65.92,3042480000.0
2009-08-03 06:30:00,65.914,65.917,65.861,65.885,2464510000.0
2009-08-03 07:00:00,65.897,65.904,65.855,65.866,2009940000.0
2009-08-03 07:30:00,65.86,65.874,65.806,65.812,1771500000.0
2009-08-03 08:00:00,65.84,65.842,65.761,65.781,1726820000.0
2009-08-03 08:30:00,65.788,65.872,65.765,65.848,2110410000.0
2009-08-03 09:00:00,65.846,65.969,65.834,65.942,1200270000.0
2009-08-03 09:30:00,65.949,66.05,65.856,66.038,1652700000.0
2009-08-03 10:00:00,66.036,66.115,66.021,66.08,1589130000.0
2009-08-03 10:30:00,66.067,66.082,65.973,65.983,2177340000.0
2009-08-03 11:00:00,65.992,66.108,65.975,66.087,2294040000.0
2009-08-03 11:30:00,66.092,66.148,66.007,66.091,2201960000.0
2009-08-03 12:00:00,66.107,66.147,66.061,66.075,1600740000.0
2009-08-03 12:30:00,66.097,66.177,66.055,66.16,1554580000.0
2009-08-03 13:00:00,66.155,66.209,66.121,66.192,2132770000.0
2009-08-03 13:30:00,66.197,66.204,66.117,66.17,2491800000.0
2009-08-03 14:00:00,66.173,66.236,66.132,66.202,2104970000.0
2009-08-03 14:30:00,66.207,66.215,66.13,66.191,2213910000.0
2009-08-03 15:00:00,66.193,66.221,66.161,66.209,2316300000.0
2009-08-03 15:30:00,66.219,66.306,66.17,66.299,1797890000.0
2009-08-03 16:00:00,66.305,66.476,66.207,66.439,2006530000.0
2009-08-03 16:30:00,66.416,66.45,66.351,66.415,2613860000.0
2009-08-03 17:00:00,66.429,66.46,66.314,66.415,2670350000.0
2009-08-03 17:30:00,66.434,66.472,66.38,66.445,2988820000.0
2009-08-03 18:00:00,66.46,66.524,66.403,66.488,2511570000.0
2009-08-03 18:30:00,66.496,66.517,66.395,66.478,2475710000.0
2009-08-03 19:00:00,66.499,66.527,66.47,66.501,2381780000.0
2009-08-03 19:30:00,66.511,66.512,66.407,66.421,2445090000.0
2009-08-03 20:00:00,66.438,66.536,66.424,66.524,2005470000.0
2009-08-03 20:30:00,66.528,66.533,66.452,66.484,2158410000.0
2009-08-03 21:00:00,66.479,66.569,66.454,66.532,2055320000.0
2009-08-03 21:30:00,66.531,66.582,66.482,66.501,2205830000.0
2009-08-03 22:00:00,66.507,66.507,66.438,66.487,1767930000.0
2009-08-03 22:30:00,66.494,66.494,66.425,66.452,1891740000.0
2009-08-03 23:00:00,66.461,66.494,66.427,66.488,2052310000.0
2009-08-03 23:30:00,66.471,66.49,66.411,66.441,2100660000.0
2009-08-04 00:00:00,66.46,66.46,66.411,66.451,1234110000.0
2009-08-04 00:30:00,66.444,66.465,66.403,66.452,1749290000.0
2009-08-04 01:00:00,66.443,66.485,66.403,66.444,2278780000.0
2009-08-04 01:30:00,66.44,66.443,66.376,66.386,2027980000.0
2009-08-04 02:00:00,66.382,66.434,66.309,66.386,2244490000.0
2009-08-04 02:30:00,66.377,66.466,66.351,66.439,2161620000.0
2009-08-04 03:00:00,66.44,66.478,66.405,66.465,2306820000.0
2009-08-04 03:30:00,66.475,66.641,66.426,66.604,2112340000.0
2009-08-04 04:00:00,66.614,66.627,66.539,66.59,1664540000.0
2009-08-04 04:30:00,66.6,66.638,66.559,66.58,2310390000.0
2009-08-04 05:00:00,66.582,66.582,66.472,66.504,2677190000.0
2009-08-04 05:30:00,66.504,66.521,66.442,66.496,2698910000.0
2009-08-04 06:00:00,66.501,66.501,66.433,66.443,2718180000.0
2009-08-04 06:30:00,66.45,66.486,66.283,66.366,2527740000.0
2009-08-04 07:00:00,66.37,66.389,66.256,66.265,2416890000.0
2009-08-04 07:30:00,66.274,66.345,66.251,66.332,2339530000.0
2009-08-04 08:00:00,66.352,66.353,66.278,66.326,2090890000.0
2009-08-04 08:30:00,66.324,66.421,66.271,66.411,2533200000.0
2009-08-04 09:00:00,66.417,66.417,66.183,66.214,1717080000.0
2009-08-04 09:30:00,66.207,66.299,66.156,66.222,2026730000.0
2009-08-04 10:00:00,66.235,66.244,66.094,66.169,2548890000.0
2009-08-04 10:30:00,66.181,66.192,65.828,66.004,2618340000.0
2009-08-04 11:00:00,66.007,66.069,65.918,66.054,2645340000.0
2009-08-04 11:30:00,66.061,66.093,66.011,66.073,2315230000.0
2009-08-04 12:00:00,66.074,66.092,66.024,66.051,1958830000.0
2009-08-04 12:30:00,66.066,66.084,65.986,66.006,2364250000.0
2009-08-04 13:00:00,66.011,66.076,65.977,66.041,2163900000.0
2009-08-04 13:30:00,66.049,66.086,65.972,65.972,2385180000.0
2009-08-04 14:00:00,65.981,66.061,65.963,66.029,2145020000.0
2009-08-04 14:30:00,66.018,66.051,65.981,66.012,1702910000.0
2009-08-04 15:00:00,66.022,66.069,66.004,66.046,2390820000.0
2009-08-04 15:30:00,66.062,66.071,65.996,66.071,2704560000.0
2009-08-04 16:00:00,66.108,66.452,66.097,66.375,2562680000.0
2009-08-04 16:30:00,66.389,66.524,66.365,66.407,2976660000.0
2009-08-04 17:00:00,66.421,66.515,66.418,66.482,2611020000.0
2009-08-04 17:30:00,66.481,66.559,66.451,66.553,1486360000.0
2009-08-04 18:00:00,66.555,66.56,66.519,66.534,378580000.0
2009-08-04 18:30:00,66.534,66.581,66.502,66.572,673580000.0
2009-08-04 19:00:00,66.586,66.598,66.457,66.474,2369310000.0
2009-08-04 19:30:00,66.484,66.497,66.34,66.34,2027530000.0
2009-08-04 20:00:00,66.342,66.467,66.322,66.453,2429030000.0
2009-08-04 20:30:00,66.478,66.495,66.375,66.409,2350220000.0
2009-08-04 21:00:00,66.425,66.446,66.336,66.392,2060150000.0
2009-08-04 21:30:00,66.416,66.445,66.361,66.441,2134030000.0
2009-08-04 22:00:00,66.46,66.463,66.361,66.421,2264430000.0
2009-08-04 22:30:00,66.435,66.457,66.403,66.412,1780620000.0
2009-08-04 23:00:00,66.436,66.456,66.404,66.439,2255630000.0
2009-08-04 23:30:00,66.442,66.449,66.358,66.378,1671530000.0
2009-08-05 00:00:00,66.383,66.44,66.363,66.411,1727710000.0
2009-08-05 00:30:00,66.428,66.428,66.384,66.393,1441820000.0
2009-08-05 01:00:00,66.418,66.535,66.404,66.518,2008660000.0
2009-08-05 01:30:00,66.543,66.543,66.461,66.486,2266290000.0
2009-08-05 02:00:00,66.468,66.515,66.433,66.465,1855150000.0
2009-08-05 02:30:00,66.472,66.472,66.415,66.453,2166200000.0
2009-08-05 03:00:00,66.454,66.537,66.42,66.466,1981950000.0
2009-08-05 03:30:00,66.469,66.504,66.444,66.474,1534360000.0
2009-08-05 04:00:00,66.476,66.484,66.421,66.455,1669070000.0
2009-08-05 04:30:00,66.467,66.495,66.444,66.486,1591110000.0
2009-08-05 05:00:00,66.476,66.487,66.4,66.417,1994530000.0
2009-08-05 05:30:00,66.425,66.425,66.317,66.359,1854610000.0
2009-08-05 06:00:00,66.346,66.353,66.258,66.296,2188500000.0
2009-08-05 06:30:00,66.305,66.305,66.212,66.264,2063600000.0
2009-08-05 07:00:00,66.247,66.267,66.127,66.196,1868550000.0
2009-08-05 07:30:00,66.202,66.271,66.084,66.091,2299910000.0
2009-08-05 08:00:00,66.107,66.225,66.084,66.22,2004580000.0
2009-08-05 08:30:00,66.224,66.224,66.106,66.168,1983690000.0
2009-08-05 09:00:00,66.177,66.247,66.115,66.197,2060800000.0
2009-08-05 09:30:00,66.207,66.222,66.106,66.192,1165910000.0
2009-08-05 10:00:00,66.198,66.239,66.129,66.234,405550000.0
2009-08-05 10:30:00,66.241,66.343,66.216,66.27,461990000.0
2009-08-05 11:00:00,66.304,66.319,66.24,66.299,424590000.0
2009-08-05 11:30:00,66.311,66.365,66.288,66.31,436990000.0
2009-08-05 12:00:00,66.314,66.434,66.289,66.412,474230000.0
2009-08-05 12:30:00,66.424,66.47,66.389,66.455,450790000.0
2009-08-05 13:00:00,66.455,66.501,66.399,66.477,454410000.0
2009-08-05 13:30:00,66.497,66.529,66.435,66.447,440320000.0
2009-08-05 14:00:00,66.453,66.523,66.335,66.424,439170000.0
2009-08-05 14:30:00,66.413,66.471,66.35,66.437,403940000.0
2009-08-05 15:00:00,66.449,66.483,66.384,66.421,441410000.0
2009-08-05 15:30:00,66.438,66.444,66.273,66.401,2513840000.0
2009-08-05 16:00:00,66.38,66.381,66.027,66.123,2599990000.0
2009-08-05 16:30:00,66.116,66.145,66.052,66.114,3017790000.0
2009-08-05 17:00:00,66.112,66.219,66.085,66.185,2764240000.0
2009-08-05 17:30:00,66.188,66.217,66.149,66.188,2632760000.0
2009-08-05 18:00:00,66.194,66.256,66.152,66.186,1938920000.0
2009-08-05 18:30:00,66.206,66.216,66.14,66.17,1833680000.0
2009-08-05 19:00:00,66.187,66.191,65.974,66.122,2523550000.0
2009-08-05 19:30:00,66.132,66.153,66.061,66.111,2297280000.0
2009-08-05 20:00:00,66.12,66.183,66.092,66.142,2229830000.0
2009-08-05 20:30:00,66.156,66.217,66.125,66.193,2614210000.0
2009-08-05 21:00:00,66.208,66.302,66.202,66.264,2594770000.0
2009-08-05 21:30:00,66.272,66.272,66.181,66.219,3111100000.0
2009-08-05 22:00:00,66.222,66.247,66.19,66.238,2086360000.0
2009-08-05 22:30:00,66.233,66.24,66.199,66.211,2094280000.0
2009-08-05 23:00:00,66.213,66.215,66.143,66.165,2200600000.0
2009-08-05 23:30:00,66.154,66.179,66.104,66.148,1636690000.0
2009-08-06 00:00:00,66.15,66.172,66.094,66.102,1865320000.0
2009-08-06 00:30:00,66.102,66.194,66.083,66.188,2170410000.0
2009-08-06 01:00:00,66.197,66.229,66.149,66.177,1831800000.0
2009-08-06 01:30:00,66.195,66.195,66.067,66.086,1975540000.0
2009-08-06 02:00:00,66.124,66.184,66.101,66.178,1839330000.0
2009-08-06 02:30:00,66.184,66.251,66.162,66.218,2094040000.0
2009-08-06 03:00:00,66.237,66.381,66.217,66.344,2012530000.0
2009-08-06 03:30:00,66.342,66.468,66.276,66.307,1547910000.0
2009-08-06 04:00:00,66.317,66.341,66.25,66.291,1712370000.0
2009-08-06 04:30:00,66.293,66.293,66.159,66.239,1664940000.0
2009-08-06 05:00:00,66.244,66.264,66.196,66.248,1806350000.0
2009-08-06 05:30:00,66.256,66.305,66.231,66.276,1789030000.0
2009-08-06 06:00:00,66.283,66.298,66.231,66.272,2202270000.0
2009-08-06 06:30:00,66.286,66.334,66.271,66.321,1990040000.0
2009-08-06 07:00:00,66.321,66.334,66.263,66.319,1777090000.0
2009-08-06 07:30:00,66.332,66.356,66.285,66.328,2306410000.0
2009-08-06 08:00:00,66.345,66.413,66.313,66.362,2050100000.0
2009-08-06 08:30:00,66.369,66.393,66.303,66.34,2023670000.0
2009-08-06 09:00:00,66.351,66.351,66.254,66.291,2272470000.0
2009-08-06 09:30:00,66.315,66.39,66.282,66.382,1140130000.0
2009-08-06 10:00:00,66.39,66.549,66.352,66.5,447810000.0
2009-08-06 10:30:00,66.51,66.522,66.412,66.444,450200000.0
2009-08-06 11:00:00,66.449,66.493,66.412,66.442,431650000.0
2009-08-06 11:30:00,66.461,66.472,66.396,66.419,405960000.0
2009-08-06 12:00:00,66.433,66.603,66.403,66.603,456790000.0
2009-08-06 12:30:00,66.597,66.603,66.487,66.541,459280000.0
2009-08-06 13:00:00,66.518,66.54,66.414,66.478,453140000.0
2009-08-06 13:30:00,66.49,66.525,66.465,66.49,458970000.0
2009-08-06 14:00:00,66.512,66.576,66.454,66.463,464400000.0
2009-08-06 14:30:00,66.565,66.757,66.546,66.674,416970000.0
2009-08-06 15:00:00,66.672,66.686,66.559,66.637,423230000.0
2009-08-06 15:30:00,66.641,66.652,66.47,66.491,2489480000.0
2009-08-06 16:00:00,66.501,66.522,66.377,66.491,2587160000.0
2009-08-06 16:30:00,66.502,66.54,66.464,66.514,2987360000.0
2009-08-06 17:00:00,66.541,66.586,66.495,66.511,2759070000.0
2009-08-06 17:30:00,66.534,66.564,66.487,66.496,2607260000.0
2009-08-06 18:00:00,66.519,66.529,66.434,66.496,2105750000.0
2009-08-06 18:30:00,66.503,66.523,66.432,66.47,1813990000.0
2009-08-06 19:00:00,66.474,66.61,66.453,66.585,2539470000.0
2009-08-06 19:30:00,66.595,66.6,66.436,66.439,2246390000.0
2009-08-06 20:00:00,66.446,66.469,66.389,66.437,2230780000.0
2009-08-06 20:30:00,66.445,66.464,66.34,66.383,2674060000.0
2009-08-06 21:00:00,66.399,66.436,66.356,66.381,2608420000.0
2009-08-06 21:30:00,66.397,66.4,66.312,66.32,3072710000.0
2009-08-06 22:00:00,66.335,66.382,66.303,66.335,2468060000.0
2009-08-06 22:30:00,66.341,66.402,66.32,66.373,2151160000.0
2009-08-06 23:00:00,66.394,66.404,66.347,66.366,1814530000.0
2009-08-06 23:30:00,66.383,66.387,66.339,66.339,1580860000.0
2009-08-07 00:00:00,66.425,66.425,66.311,66.382,1917370000.0
2009-08-07 00:30:00,66.385,66.453,66.381,66.438,2179910000.0
2009-08-07 01:00:00,66.426,66.488,66.398,66.435,1972610000.0
2009-08-07 01:30:00,66.436,66.523,66.397,66.467,2274140000.0
2009-08-07 02:00:00,66.507,66.507,66.402,66.429,1951000000.0
2009-08-07 02:30:00,66.429,66.471,66.371,66.437,2259200000.0
2009-08-07 03:00:00,66.443,66.45,66.396,66.435,2067590000.0
2009-08-07 03:30:00,66.434,66.45,66.283,66.336,1488890000.0
2009-08-07 04:00:00,66.346,66.375,66.241,66.285,1648240000.0
2009-08-07 04:30:00,66.297,66.365,66.271,66.327,1587390000.0
2009-08-07 05:00:00,66.327,66.342,66.281,66.331,1886780000.0
2009-08-07 05:30:00,66.341,66.366,66.293,66.347,1794950000.0
2009-08-07 06:00:00,66.36,66.384,66.323,66.345,2040350000.0
2009-08-07 06:30:00,66.347,66.377,66.318,66.371,1905560000.0
2009-08-07 07:00:00,66.366,66.409,66.333,66.354,1857970000.0
2009-08-07 07:30:00,66.362,66.435,66.34,66.415,2359060000.0
2009-08-07 08:00:00,66.425,66.425,66.318,66.363,2089820000.0
2009-08-07 08:30:00,66.364,66.38,66.278,66.34,2014740000.0
2009-08-07 09:00:00,66.353,66.453,66.326,66.418,2241520000.0
2009-08-07 09:30:00,66.415,66.436,66.327,66.344,1118070000.0
2009-08-07 10:00:00,66.353,66.368,66.216,66.247,402860000.0
2009-08-07 10:30:00,66.228,66.244,66.132,66.179,411220000.0
2009-08-07 11:00:00,66.195,66.24,66.133,66.232,411860000.0
2009-08-07 11:30:00,66.229,66.229,66.117,66.174,427960000.0
2009-08-07 12:00:00,66.182,66.269,66.154,66.264,427640000.0
2009-08-07 12:30:00,66.277,66.277,66.185,66.196,425460000.0
2009-08-07 13:00:00,66.192,66.261,66.168,66.217,456500000.0
2009-08-07 13:30:00,66.237,66.401,66.222,66.368,457820000.0
2009-08-07 14:00:00,66.38,66.409,66.306,66.336,468370000.0
2009-08-07 14:30:00,66.451,67.33,66.451,67.06,422330000.0
2009-08-07 15:00:00,67.079,67.312,67.053,67.28,435060000.0
2009-08-07 15:30:00,67.269,67.399,67.22,67.363,2470500000.0
2009-08-07 16:00:00,67.334,67.547,67.246,67.531,2586770000.0
2009-08-07 16:30:00,67.542,67.681,67.482,67.611,2998390000.0
2009-08-07 17:00:00,67.63,67.715,67.589,67.663,2740900000.0
2009-08-07 17:30:00,67.685,67.841,67.654,67.773,2602670000.0
2009-08-07 18:00:00,67.785,67.846,67.634,67.684,2076880000.0
2009-08-07 18:30:00,67.696,67.731,67.656,67.686,1841870000.0
2009-08-07 19:00:00,67.706,67.782,67.678,67.759,2545540000.0
2009-08-07 19:30:00,67.764,67.804,67.729,67.746,2275890000.0
2009-08-07 20:00:00,67.758,67.796,67.718,67.756,2194070000.0
2009-08-07 20:30:00,67.767,67.782,67.662,67.702,2661250000.0
2009-08-07 21:00:00,67.714,67.722,67.579,67.659,2677390000.0
2009-08-07 21:30:00,67.66,67.679,67.598,67.645,3010300000.0
2009-08-07 22:00:00,67.646,67.652,67.594,67.635,2316180000.0
2009-08-07 22:30:00,67.641,67.704,67.601,67.675,2345660000.0
2009-08-10 02:00:00,67.522,67.601,67.497,67.533,2252770000.0
2009-08-10 02:30:00,67.549,67.583,67.45,67.492,2161150000.0
2009-08-10 03:00:00,67.51,67.552,67.405,67.466,2370750000.0
2009-08-10 03:30:00,67.482,67.556,67.456,67.504,2041960000.0
2009-08-10 04:00:00,67.512,67.635,67.494,67.616,1702940000.0
2009-08-10 04:30:00,67.611,67.658,67.509,67.536,2325050000.0
2009-08-10 05:00:00,67.552,67.552,67.483,67.492,2470820000.0
2009-08-10 05:30:00,67.508,67.52,67.452,67.518,2535830000.0
2009-08-10 06:00:00,67.531,67.551,67.48,67.511,3096710000.0
2009-08-10 06:30:00,67.517,67.527,67.427,67.498,2664470000.0
2009-08-10 07:00:00,67.494,67.57,67.473,67.539,2653020000.0
2009-08-10 07:30:00,67.541,67.601,67.49,67.516,2225480000.0
2009-08-10 08:00:00,67.53,67.568,67.475,67.516,2273420000.0
2009-08-10 08:30:00,67.535,67.565,67.493,67.536,2504720000.0
2009-08-10 09:00:00,67.551,67.58,67.469,67.575,1839410000.0
2009-08-10 09:30:00,67.58,67.622,67.481,67.562,2131370000.0
2009-08-10 10:00:00,67.576,67.603,67.506,67.54,2606030000.0
2009-08-10 10:30:00,67.546,67.564,67.484,67.511,2745570000.0
2009-08-10 11:00:00,67.523,67.535,67.446,67.466,3005590000.0
2009-08-10 11:30:00,67.482,67.507,67.446,67.458,2573420000.0
2009-08-10 12:00:00,67.468,67.487,67.43,67.44,2525160000.0
2009-08-10 12:30:00,67.454,67.47,67.35,67.36,373990000.0
2009-08-10 13:00:00,67.358,67.432,67.309,67.398,354430000.0
2009-08-10 13:30:00,67.411,67.493,67.405,67.447,417390000.0
2009-08-10 14:00:00,67.441,67.441,67.34,67.36,395370000.0
2009-08-10 14:30:00,67.36,67.413,67.294,67.402,445390000.0
2009-08-10 15:00:00,67.424,67.428,67.349,67.366,429760000.0
2009-08-10 15:30:00,67.37,67.471,67.351,67.448,422970000.0
2009-08-10 16:00:00,67.45,67.452,67.379,67.44,394500000.0
2009-08-10 16:30:00,67.448,67.477,67.39,67.467,415580000.0
2009-08-10 17:00:00,67.47,67.553,67.376,67.398,443590000.0
2009-08-10 17:30:00,67.4,67.446,67.331,67.357,375860000.0
2009-08-10 18:00:00,67.372,67.404,67.294,67.306,1083770000.0
2009-08-10 18:30:00,67.303,67.34,67.135,67.154,2227280000.0
2009-08-10 19:00:00,67.18,67.222,67.128,67.145,2038710000.0
2009-08-10 19:30:00,67.154,67.244,67.126,67.209,1927620000.0
2009-08-10 20:00:00,67.198,67.211,67.108,67.156,2342400000.0
2009-08-10 20:30:00,67.166,67.199,67.132,67.141,1920030000.0
2009-08-10 21:00:00,67.131,67.221,67.131,67.193,1944020000.0
2009-08-10 21:30:00,67.212,67.222,67.16,67.186,2267840000.0
2009-08-10 22:00:00,67.204,67.273,67.165,67.246,1914720000.0
2009-08-10 22:30:00,67.254,67.272,67.207,67.218,1736140000.0
2009-08-10 23:00:00,67.209,67.24,67.165,67.183,1468770000.0
2009-08-10 23:30:00,67.17,67.221,67.148,67.166,1635660000.0
2009-08-11 00:00:00,67.166,67.189,67.104,67.146,1384550000.0
2009-08-11 00:30:00,67.144,67.155,67.033,67.075,2083550000.0
2009-08-11 01:00:00,67.085,67.097,66.979,67.052,2323150000.0
2009-08-11 01:30:00,67.057,67.108,66.994,67.099,1976310000.0
2009-08-11 02:00:00,67.11,67.196,67.064,67.133,2222740000.0
2009-08-11 02:30:00,67.14,67.143,67.026,67.08,2191240000.0
2009-08-11 03:00:00,67.074,67.108,67.034,67.063,2383130000.0
2009-08-11 03:30:00,67.055,67.068,67.009,67.039,2124440000.0
2009-08-11 04:00:00,67.038,67.051,66.95,67.006,1762600000.0
2009-08-11 04:30:00,67.007,67.007,66.739,66.863,2398860000.0
2009-08-11 05:00:00,66.857,66.901,66.796,66.856,2715910000.0
2009-08-11 05:30:00,66.87,66.935,66.836,66.867,2468270000.0
2009-08-11 06:00:00,66.857,66.907,66.843,66.873,3068380000.0
2009-08-11 06:30:00,66.866,66.893,66.797,66.846,2839200000.0
2009-08-11 07:00:00,66.843,66.871,66.78,66.825,2101160000.0
2009-08-11 07:30:00,66.824,66.987,66.799,66.933,1246810000.0
2009-08-11 08:00:00,66.931,67.044,66.899,67.008,1327360000.0
2009-08-11 08:30:00,67.02,67.043,66.916,66.999,1564700000.0
2009-08-11 09:00:00,67.004,67.07,66.905,67.037,1082670000.0
2009-08-11 09:30:00,67.049,67.05,66.958,67.019,1093720000.0
2009-08-11 10:00:00,67.04,67.07,67.0,67.009,1547250000.0
2009-08-11 10:30:00,67.024,67.049,66.931,66.97,1973680000.0
2009-08-11 11:00:00,66.968,66.989,66.911,66.971,1529910000.0
2009-08-11 11:30:00,66.972,66.999,66.816,66.833,1441400000.0
2009-08-11 12:00:00,66.883,66.884,66.642,66.672,1480040000.0
2009-08-11 12:30:00,66.678,66.758,66.637,66.715,431450000.0
2009-08-11 13:00:00,66.728,66.77,66.606,66.724,421790000.0
2009-08-11 13:30:00,66.719,66.742,66.581,66.637,430190000.0
2009-08-11 14:00:00,66.662,66.749,66.634,66.717,398750000.0
2009-08-11 14:30:00,66.729,66.771,66.631,66.644,416630000.0
2009-08-11 15:00:00,66.636,66.636,66.456,66.505,422420000.0
2009-08-11 15:30:00,66.519,66.562,66.45,66.529,457470000.0
2009-08-11 16:00:00,66.538,66.56,66.172,66.228,377920000.0
2009-08-11 16:30:00,66.189,66.361,66.175,66.219,443540000.0
2009-08-11 17:00:00,66.225,66.243,66.091,66.194,447180000.0
2009-08-11 17:30:00,66.228,66.233,66.142,66.219,423540000.0
2009-08-11 18:00:00,66.221,66.262,66.162,66.204,443150000.0
2009-08-11 18:30:00,66.205,66.212,66.11,66.134,400280000.0
2009-08-11 19:00:00,66.149,66.183,66.081,66.123,388190000.0
2009-08-11 19:30:00,66.142,66.227,66.097,66.187,416850000.0
2009-08-11 20:00:00,66.206,66.263,66.194,66.25,384140000.0
2009-08-11 20:30:00,66.257,66.292,66.205,66.262,409220000.0
2009-08-11 21:00:00,66.286,66.349,66.255,66.268,397590000.0
2009-08-11 21:30:00,66.265,66.268,66.19,66.218,377350000.0
2009-08-11 22:00:00,66.213,66.227,66.161,66.207,719700000.0
2009-08-11 22:30:00,66.216,66.292,66.194,66.244,1819580000.0
2009-08-11 23:00:00,66.256,66.27,66.194,66.221,2107840000.0
2009-08-11 23:30:00,66.221,66.256,66.179,66.199,1549820000.0
2009-08-12 00:00:00,66.228,66.296,66.201,66.267,2157710000.0
2009-08-12 00:30:00,66.302,66.305,66.232,66.292,1768920000.0
2009-08-12 01:00:00,66.284,66.332,66.262,66.285,2280560000.0
2009-08-12 01:30:00,66.312,66.332,66.208,66.208,2001700000.0
2009-08-12 02:00:00,66.22,66.301,66.22,66.269,1731160000.0
2009-08-12 02:30:00,66.286,66.325,66.241,66.242,2233620000.0
2009-08-12 03:00:00,66.262,66.291,66.084,66.12,2259020000.0
2009-08-12 03:30:00,66.145,66.167,66.1,66.135,1808080000.0
2009-08-12 04:00:00,66.153,66.153,65.88,65.957,1668080000.0
2009-08-12 04:30:00,65.966,66.003,65.831,65.874,2142940000.0
2009-08-12 05:00:00,65.878,65.945,65.855,65.936,2052440000.0
2009-08-12 05:30:00,65.943,65.946,65.871,65.909,1988420000.0
2009-08-12 06:00:00,65.915,65.933,65.887,65.91,2292450000.0
2009-08-12 06:30:00,65.913,65.92,65.768,65.871,1899330000.0
2009-08-12 07:00:00,65.875,65.924,65.844,65.871,2127670000.0
2009-08-12 07:30:00,65.866,65.924,65.836,65.869,1843340000.0
2009-08-12 08:00:00,65.873,65.904,65.778,65.872,418690000.0
2009-08-12 08:30:00,65.883,65.883,65.637,65.74,455540000.0
2009-08-12 09:00:00,65.738,65.792,65.621,65.654,419920000.0
2009-08-12 09:30:00,65.679,65.749,65.569,65.66,427210000.0
2009-08-12 10:00:00,65.657,65.812,65.643,65.774,462520000.0
2009-08-12 10:30:00,65.791,66.002,65.76,65.95,463450000.0
2009-08-12 11:00:00,65.955,66.074,65.917,66.032,455330000.0
2009-08-12 11:30:00,66.047,66.062,65.913,65.993,432200000.0
2009-08-12 12:00:00,66.008,66.215,65.995,66.21,460590000.0
2009-08-12 12:30:00,66.214,66.259,66.134,66.17,436100000.0
2009-08-12 13:00:00,66.176,66.224,66.058,66.078,442980000.0
2009-08-12 13:30:00,66.104,66.15,66.057,66.088,429700000.0
2009-08-12 14:00:00,66.096,66.175,66.069,66.145,443050000.0
2009-08-12 14:30:00,66.165,66.203,66.093,66.115,463840000.0
2009-08-12 15:00:00,66.123,66.166,66.075,66.112,434840000.0
2009-08-12 15:30:00,66.122,66.48,66.106,66.437,1390930000.0
2009-08-12 16:00:00,66.507,66.508,66.405,66.502,989900000.0
2009-08-12 16:30:00,66.492,66.625,66.433,66.595,1529430000.0
2009-08-12 17:00:00,66.618,66.684,66.534,66.649,1367680000.0
2009-08-12 17:30:00,66.659,66.678,66.526,66.59,1617360000.0
2009-08-12 18:00:00,66.594,66.612,66.513,66.52,1376470000.0
2009-08-12 18:30:00,66.543,66.643,66.484,66.636,1120220000.0
2009-08-12 19:00:00,66.623,66.623,66.509,66.556,1166110000.0
2009-08-12 19:30:00,66.557,66.577,66.508,66.511,1447740000.0
2009-08-12 20:00:00,66.529,66.915,66.508,66.768,862830000.0
2009-08-12 20:30:00,66.698,66.698,66.255,66.637,1869880000.0
2009-08-12 21:00:00,66.646,66.674,66.544,66.566,2670420000.0
2009-08-12 21:30:00,66.573,66.628,66.487,66.496,2989920000.0
2009-08-12 22:00:00,66.508,66.522,66.415,66.438,2339350000.0
2009-08-12 22:30:00,66.45,66.521,66.413,66.494,2637650000.0
2009-08-12 23:00:00,66.518,66.518,66.417,66.457,2351820000.0
2009-08-12 23:30:00,66.456,66.484,66.417,66.484,1141710000.0
2009-08-13 00:00:00,66.495,66.559,66.473,66.555,2118810000.0
2009-08-13 00:30:00,66.563,66.581,66.487,66.54,1889100000.0
2009-08-13 01:00:00,66.546,66.587,66.468,66.567,2172570000.0
2009-08-13 01:30:00,66.594,66.663,66.56,66.578,2255230000.0
2009-08-13 02:00:00,66.594,66.614,66.462,66.53,1739130000.0
2009-08-13 02:30:00,66.544,66.627,66.507,66.528,2232550000.0
2009-08-13 03:00:00,66.527,66.603,66.494,66.525,2237000000.0
2009-08-13 03:30:00,66.537,66.572,66.283,66.348,1805830000.0
2009-08-13 04:00:00,66.368,66.485,66.357,66.473,1657480000.0
2009-08-13 04:30:00,66.483,66.483,66.386,66.4,2219320000.0
2009-08-13 05:00:00,66.415,66.443,66.357,66.377,1967860000.0
2009-08-13 05:30:00,66.393,66.416,66.353,66.378,1911570000.0
2009-08-13 06:00:00,66.386,66.441,66.361,66.433,2195110000.0
2009-08-13 06:30:00,66.444,66.468,66.402,66.438,1886770000.0
2009-08-13 07:00:00,66.447,66.565,66.424,66.522,2264820000.0
2009-08-13 07:30:00,66.531,66.601,66.497,66.544,2022990000.0
2009-08-13 08:00:00,66.56,66.673,66.535,66.658,450880000.0
2009-08-13 08:30:00,66.661,66.668,66.558,66.574,450800000.0
2009-08-13 09:00:00,66.574,66.643,66.547,66.63,435470000.0
2009-08-13 09:30:00,66.623,66.792,66.613,66.76,399360000.0
2009-08-13 10:00:00,66.764,66.794,66.705,66.733,455780000.0
2009-08-13 10:30:00,66.75,66.813,66.708,66.737,431850000.0
2009-08-13 11:00:00,66.76,66.832,66.732,66.783,446930000.0
2009-08-13 11:30:00,66.779,66.779,66.581,66.597,443950000.0
2009-08-13 12:00:00,66.61,66.708,66.602,66.64,466700000.0
2009-08-13 12:30:00,66.65,66.706,66.642,66.687,416830000.0
2009-08-13 13:00:00,66.685,66.737,66.663,66.711,446740000.0
2009-08-13 13:30:00,66.732,66.751,66.67,66.731,450240000.0
2009-08-13 14:00:00,66.738,66.768,66.657,66.701,420900000.0
2009-08-13 14:30:00,66.655,66.655,66.209,66.325,453340000.0
2009-08-13 15:00:00,66.35,66.427,66.326,66.345,412380000.0
2009-08-13 15:30:00,66.346,66.358,65.986,66.055,1374970000.0
2009-08-13 16:00:00,66.069,66.178,65.995,66.164,980190000.0
2009-08-13 16:30:00,66.186,66.272,66.119,66.136,1488200000.0
2009-08-13 17:00:00,66.124,66.141,65.967,66.114,1354110000.0
2009-08-13 17:30:00,66.119,66.176,66.055,66.14,1610630000.0
2009-08-13 18:00:00,66.152,66.185,66.114,66.12,1345870000.0
2009-08-13 18:30:00,66.124,66.186,66.087,66.087,1094400000.0
2009-08-13 19:00:00,66.105,66.124,65.898,65.973,1177990000.0
2009-08-13 19:30:00,65.975,66.036,65.907,65.969,1460260000.0
2009-08-13 20:00:00,65.986,65.986,65.856,65.937,886870000.0
2009-08-13 20:30:00,65.939,66.028,65.903,65.935,1777680000.0
2009-08-13 21:00:00,65.93,66.071,65.909,66.021,2700840000.0
2009-08-13 21:30:00,66.028,66.129,66.013,66.106,2984190000.0
2009-08-13 22:00:00,66.103,66.153,66.061,66.106,2465090000.0
2009-08-13 22:30:00,66.123,66.178,66.074,66.178,2500020000.0
2009-08-13 23:00:00,66.186,66.186,66.102,66.118,2216790000.0
2009-08-13 23:30:00,66.154,66.178,66.042,66.042,1659850000.0
2009-08-14 00:00:00,66.065,66.087,65.986,66.053,1896220000.0
2009-08-14 00:30:00,66.038,66.101,65.989,66.045,2223890000.0
2009-08-14 01:00:00,66.074,66.104,66.009,66.027,2094270000.0
2009-08-14 01:30:00,66.045,66.054,65.975,66.024,2302570000.0
2009-08-14 02:00:00,66.034,66.198,66.014,66.194,1686860000.0
2009-08-14 02:30:00,66.205,66.208,66.094,66.102,2214160000.0
2009-08-14 03:00:00,66.116,66.2,66.072,66.099,2187740000.0
2009-08-14 03:30:00,66.125,66.149,66.029,66.147,1775010000.0
2009-08-14 04:00:00,66.144,66.162,66.097,66.135,1537930000.0
2009-08-14 04:30:00,66.143,66.143,66.007,66.014,2355330000.0
2009-08-14 05:00:00,66.025,66.043,65.896,65.915,2047650000.0
2009-08-14 05:30:00,65.918,65.975,65.815,65.933,2029320000.0
2009-08-14 06:00:00,65.948,65.984,65.917,65.92,2344400000.0
2009-08-14 06:30:00,65.924,66.005,65.921,65.975,1897850000.0
2009-08-14 07:00:00,65.98,66.002,65.931,65.951,2168070000.0
2009-08-14 07:30:00,65.962,66.042,65.945,66.042,1962720000.0
2009-08-14 08:00:00,66.05,66.055,65.912,66.036,394040000.0
2009-08-14 08:30:00,66.041,66.041,65.929,65.984,439000000.0
2009-08-14 09:00:00,65.982,66.043,65.848,65.883,415080000.0
2009-08-14 09:30:00,65.895,65.978,65.685,65.904,430480000.0
2009-08-14 10:00:00,65.92,65.972,65.863,65.949,394340000.0
2009-08-14 10:30:00,65.951,65.951,65.861,65.903,455770000.0
2009-08-14 11:00:00,65.92,65.945,65.882,65.896,420450000.0
2009-08-14 11:30:00,65.9,65.9,65.727,65.823,443240000.0
2009-08-14 12:00:00,65.823,65.826,65.75,65.792,464540000.0
2009-08-14 12:30:00,65.785,65.822,65.727,65.784,433350000.0
2009-08-14 13:00:00,65.776,65.832,65.741,65.822,422200000.0
2009-08-14 13:30:00,65.833,65.845,65.652,65.669,448390000.0
2009-08-14 14:00:00,65.692,65.766,65.655,65.746,419690000.0
2009-08-14 14:30:00,65.763,65.763,65.552,65.689,477560000.0
2009-08-14 15:00:00,65.693,65.732,65.652,65.667,442320000.0
2009-08-14 15:30:00,65.671,65.681,65.396,65.46,1390020000.0
2009-08-14 16:00:00,65.471,65.471,65.37,65.439,1044770000.0
2009-08-14 16:30:00,65.435,65.479,65.385,65.404,1522130000.0
2009-08-14 17:00:00,65.431,65.492,65.32,65.345,1378830000.0
2009-08-14 17:30:00,65.353,65.47,65.316,65.464,1603110000.0
2009-08-14 18:00:00,65.481,65.631,65.45,65.53,1364540000.0
2009-08-14 18:30:00,65.525,65.637,65.489,65.617,1077640000.0
2009-08-14 19:00:00,65.616,65.647,65.567,65.621,1187810000.0
2009-08-14 19:30:00,65.621,65.621,65.494,65.532,1441480000.0
2009-08-14 20:00:00,65.534,65.568,65.504,65.556,866520000.0
2009-08-14 20:30:00,65.553,65.635,65.511,65.621,1794970000.0
2009-08-14 21:00:00,65.632,65.683,65.604,65.665,2559360000.0
2009-08-14 21:30:00,65.683,65.697,65.596,65.624,2873730000.0
2009-08-14 22:00:00,65.625,65.694,65.597,65.638,2377880000.0
2009-08-14 22:30:00,65.665,65.732,65.617,65.724,2585960000.0
2009-08-17 02:00:00,65.38,65.431,65.303,65.422,2294750000.0
2009-08-17 02:30:00,65.427,65.44,65.294,65.321,2188950000.0
2009-08-17 03:00:00,65.342,65.351,65.228,65.268,2393480000.0
2009-08-17 03:30:00,65.274,65.303,65.209,65.292,2108790000.0
2009-08-17 04:00:00,65.316,65.402,65.273,65.322,1783120000.0
2009-08-17 04:30:00,65.321,65.341,65.223,65.23,2411870000.0
2009-08-17 05:00:00,65.26,65.36,65.232,65.309,2749300000.0
2009-08-17 05:30:00,65.327,65.391,65.293,65.344,2471030000.0
2009-08-17 06:00:00,65.359,65.368,65.304,65.343,2965460000.0
2009-08-17 06:30:00,65.345,65.352,65.265,65.308,2680170000.0
2009-08-17 07:00:00,65.318,65.369,65.18,65.208,1865030000.0
2009-08-17 07:30:00,65.208,65.281,65.171,65.229,862780000.0
2009-08-17 08:00:00,65.228,65.26,65.149,65.22,1447510000.0
2009-08-17 08:30:00,65.24,65.319,65.186,65.262,1186630000.0
2009-08-17 09:00:00,65.259,65.355,65.215,65.328,1097840000.0
2009-08-17 09:30:00,65.341,65.374,65.301,65.315,1362090000.0
2009-08-17 10:00:00,65.316,65.318,65.063,65.209,1553230000.0
2009-08-17 10:30:00,65.211,65.245,65.154,65.206,1365170000.0
2009-08-17 11:00:00,65.204,65.302,65.104,65.137,1498930000.0
2009-08-17 11:30:00,65.137,65.21,65.116,65.19,975990000.0
2009-08-17 12:00:00,65.2,65.212,65.122,65.196,1345860000.0
2009-08-17 12:30:00,65.198,65.2,65.078,65.145,398810000.0
2009-08-17 13:00:00,65.146,65.159,64.995,65.06,462720000.0
2009-08-17 13:30:00,65.069,65.072,64.979,64.989,410410000.0
2009-08-17 14:00:00,65.0,65.069,64.979,65.064,407690000.0
2009-08-17 14:30:00,65.067,65.181,65.043,65.13,422600000.0
2009-08-17 15:00:00,65.151,65.185,65.059,65.079,414620000.0
2009-08-17 15:30:00,65.067,65.135,65.001,65.093,446410000.0
2009-08-17 16:00:00,65.096,65.132,65.064,65.123,410920000.0
2009-08-17 16:30:00,65.125,65.133,64.994,65.008,412180000.0
2009-08-17 17:00:00,65.009,65.013,64.842,64.953,431280000.0
2009-08-17 17:30:00,64.961,65.023,64.927,64.97,433430000.0
2009-08-17 18:00:00,64.987,65.007,64.949,64.978,388040000.0
2009-08-17 18:30:00,64.982,65.006,64.883,64.978,394400000.0
2009-08-17 19:00:00,64.98,65.003,64.926,64.959,416880000.0
2009-08-17 19:30:00,64.973,64.976,64.884,64.935,395640000.0
2009-08-17 20:00:00,64.94,65.034,64.908,65.025,1993440000.0
2009-08-17 20:30:00,65.032,65.054,64.944,65.048,2246930000.0
2009-08-17 21:00:00,65.049,65.071,64.973,64.993,1950310000.0
2009-08-17 21:30:00,65.009,65.034,64.982,65.0,2369330000.0
2009-08-17 22:00:00,65.001,65.043,64.969,65.01,1941540000.0
2009-08-17 22:30:00,65.03,65.055,64.98,65.034,1737770000.0
2009-08-17 23:00:00,65.053,65.088,65.014,65.048,2388830000.0
2009-08-17 23:30:00,65.064,65.078,65.031,65.052,1603900000.0
2009-08-18 00:00:00,65.067,65.071,65.016,65.034,1707060000.0
2009-08-18 00:30:00,65.047,65.047,64.96,65.005,2328570000.0
2009-08-18 01:00:00,65.005,65.028,64.958,64.984,2134050000.0
2009-08-18 01:30:00,64.991,65.083,64.973,65.082,1563510000.0
2009-08-18 02:00:00,65.086,65.319,65.064,65.208,2266320000.0
2009-08-18 02:30:00,65.225,65.413,65.206,65.299,2308450000.0
2009-08-18 03:00:00,65.337,65.439,65.293,65.348,1974410000.0
2009-08-18 03:30:00,65.37,65.569,65.31,65.495,2051870000.0
2009-08-18 04:00:00,65.502,65.528,65.459,65.508,2042040000.0
2009-08-18 04:30:00,65.527,65.552,65.455,65.484,1698730000.0
2009-08-18 05:00:00,65.48,65.48,65.284,65.324,1953770000.0
2009-08-18 05:30:00,65.318,65.35,65.272,65.34,2166410000.0
2009-08-18 06:00:00,65.348,65.386,65.305,65.375,1993460000.0
2009-08-18 06:30:00,65.358,65.402,65.256,65.305,1747750000.0
2009-08-18 07:00:00,65.32,65.445,65.281,65.435,2351750000.0
2009-08-18 07:30:00,65.441,65.497,65.375,65.477,2243510000.0
2009-08-18 08:00:00,65.483,65.576,65.464,65.576,2125000000.0
2009-08-18 08:30:00,65.588,65.6,65.454,65.484,2015660000.0
2009-08-18 09:00:00,65.5,65.66,65.492,65.625,431080000.0
2009-08-18 09:30:00,65.621,65.644,65.514,65.539,451160000.0
2009-08-18 10:00:00,65.546,65.635,65.523,65.6,2617710000.0
2009-08-18 10:30:00,65.612,65.644,65.556,65.59,2582800000.0
2009-08-18 11:00:00,65.599,65.719,65.577,65.669,2911060000.0
2009-08-18 11:30:00,65.67,65.67,65.446,65.485,2701210000.0
2009-08-18 12:00:00,65.495,65.573,65.475,65.547,2537110000.0
2009-08-18 12:30:00,65.56,65.592,65.523,65.547,2055290000.0
2009-08-18 13:00:00,65.556,65.561,65.462,65.489,1673360000.0
2009-08-18 13:30:00,65.478,65.478,65.382,65.448,2595860000.0
2009-08-18 14:00:00,65.448,65.554,65.424,65.517,2111600000.0
2009-08-18 14:30:00,65.531,65.531,65.155,65.194,2330840000.0
2009-08-18 15:00:00,65.191,65.27,65.165,65.225,2495750000.0
2009-08-18 15:30:00,65.233,65.268,65.109,65.15,2658220000.0
2009-08-18 16:00:00,65.141,65.329,65.141,65.292,2506810000.0
2009-08-18 16:30:00,65.29,65.292,65.204,65.228,2933150000.0
2009-08-18 17:00:00,65.26,65.29,65.187,65.21,2692100000.0
2009-08-18 17:30:00,65.23,65.351,65.182,65.336,2587200000.0
2009-08-18 18:00:00,65.347,65.401,65.313,65.358,2068510000.0
2009-08-18 18:30:00,65.371,65.406,65.29,65.399,1642990000.0
2009-08-18 19:00:00,65.407,65.412,65.293,65.334,2490390000.0
2009-08-18 19:30:00,65.293,65.372,65.288,65.357,2134300000.0
2009-08-18 20:00:00,65.363,65.395,65.31,65.337,2111170000.0
2009-08-18 20:30:00,65.338,65.356,65.247,65.324,2773820000.0
2009-08-18 21:00:00,65.335,65.387,65.304,65.33,2592250000.0
2009-08-18 21:30:00,65.336,65.386,65.301,65.362,3139710000.0
2009-08-18 22:00:00,65.378,65.424,65.345,65.381,2224520000.0
2009-08-18 22:30:00,65.4,65.403,65.348,65.368,2014110000.0
2009-08-18 23:00:00,65.383,65.383,65.29,65.316,2046580000.0
2009-08-18 23:30:00,65.326,65.352,65.291,65.338,1348710000.0
2009-08-19 00:00:00,65.355,65.357,65.297,65.355,1354190000.0
2009-08-19 00:30:00,65.372,65.461,65.345,65.419,2325810000.0
2009-08-19 01:00:00,65.434,65.519,65.38,65.496,2133010000.0
2009-08-19 01:30:00,65.505,65.573,65.454,65.499,2226600000.0
2009-08-19 02:00:00,65.495,65.502,65.398,65.449,2144050000.0
2009-08-19 02:30:00,65.467,65.484,65.337,65.369,2200470000.0
2009-08-19 03:00:00,65.377,65.386,65.205,65.271,2163940000.0
2009-08-19 03:30:00,65.272,65.314,65.155,65.227,2105800000.0
2009-08-19 04:00:00,65.214,65.355,65.206,65.3,2079770000.0
2009-08-19 04:30:00,65.321,65.321,65.213,65.269,1652610000.0
2009-08-19 05:00:00,65.274,65.294,65.222,65.24,1892850000.0
2009-08-19 05:30:00,65.256,65.256,65.201,65.222,2258540000.0
2009-08-19 06:00:00,65.244,65.332,65.215,65.324,1798030000.0
2009-08-19 06:30:00,65.326,65.34,65.26,65.327,1771780000.0
2009-08-19 07:00:00,65.336,65.336,65.133,65.149,2322080000.0
2009-08-19 07:30:00,65.14,65.141,64.922,65.0,2274760000.0
2009-08-19 08:00:00,65.018,65.067,64.867,64.95,2124560000.0
2009-08-19 08:30:00,64.941,64.958,64.724,64.817,2012280000.0
2009-08-19 09:00:00,64.827,64.922,64.79,64.919,431450000.0
2009-08-19 09:30:00,64.921,64.921,64.808,64.867,468910000.0
2009-08-19 10:00:00,64.9,64.954,64.806,64.899,2673980000.0
2009-08-19 10:30:00,64.92,64.961,64.833,64.886,2633490000.0
2009-08-19 11:00:00,64.9,64.934,64.87,64.917,2935940000.0
2009-08-19 11:30:00,64.915,64.982,64.795,64.923,2709000000.0
2009-08-19 12:00:00,64.924,64.924,64.785,64.811,2529050000.0
2009-08-19 12:30:00,64.815,64.832,64.764,64.832,2048700000.0
2009-08-19 13:00:00,64.834,64.888,64.803,64.859,1703350000.0
2009-08-19 13:30:00,64.873,64.912,64.736,64.736,2608820000.0
2009-08-19 14:00:00,64.751,64.751,64.506,64.555,2110350000.0
2009-08-19 14:30:00,64.577,64.667,64.52,64.659,2310300000.0
2009-08-19 15:00:00,64.673,64.68,64.584,64.64,2491980000.0
2009-08-19 15:30:00,64.655,64.836,64.621,64.799,2708770000.0
2009-08-19 16:00:00,64.803,64.936,64.694,64.733,2537000000.0
2009-08-19 16:30:00,64.75,64.879,64.601,64.633,2964140000.0
2009-08-19 17:00:00,64.651,64.745,64.619,64.684,2705110000.0
2009-08-19 17:30:00,64.69,64.783,64.593,64.759,2593830000.0
2009-08-19 18:00:00,64.771,64.814,64.665,64.806,2074540000.0
2009-08-19 18:30:00,64.811,64.811,64.711,64.768,1745700000.0
2009-08-19 19:00:00,64.792,64.836,64.75,64.761,2385600000.0
2009-08-19 19:30:00,64.795,64.802,64.748,64.8,2234570000.0
2009-08-19 20:00:00,64.8,64.845,64.753,64.829,2093690000.0
2009-08-19 20:30:00,64.838,64.874,64.777,64.832,2695370000.0
2009-08-19 21:00:00,64.839,64.839,64.748,64.795,2650090000.0
2009-08-19 21:30:00,64.803,64.864,64.767,64.854,3064420000.0
2009-08-19 22:00:00,64.85,64.926,64.834,64.907,2286370000.0
2009-08-19 22:30:00,64.923,64.926,64.851,64.906,2198150000.0
2009-08-19 23:00:00,64.915,64.927,64.858,64.897,2176530000.0
2009-08-19 23:30:00,64.909,64.937,64.9,64.917,1685870000.0
2009-08-20 00:00:00,64.925,64.963,64.9,64.937,1574610000.0
2009-08-20 00:30:00,64.929,64.943,64.844,64.889,2381810000.0
2009-08-20 01:00:00,64.914,64.914,64.823,64.86,2033450000.0
2009-08-20 01:30:00,64.866,65.06,64.851,65.046,2218360000.0
2009-08-20 02:00:00,65.048,65.11,64.974,65.03,2121520000.0
2009-08-20 02:30:00,65.045,65.145,65.017,65.087,2236770000.0
2009-08-20 03:00:00,65.093,65.093,64.957,65.067,2171050000.0
2009-08-20 03:30:00,65.061,65.214,65.054,65.185,2120920000.0
2009-08-20 04:00:00,65.193,65.207,65.095,65.127,2099310000.0
2009-08-20 04:30:00,65.137,65.17,65.025,65.063,1658770000.0
2009-08-20 05:00:00,65.077,65.172,65.065,65.157,1851540000.0
2009-08-20 05:30:00,65.183,65.183,65.105,65.148,2236030000.0
2009-08-20 06:00:00,65.159,65.176,65.128,65.158,1884840000.0
2009-08-20 06:30:00,65.173,65.23,65.137,65.166,1736500000.0
2009-08-20 07:00:00,65.168,65.21,65.151,65.195,2265210000.0
2009-08-20 07:30:00,65.211,65.261,65.172,65.244,2040590000.0
2009-08-20 08:00:00,65.23,65.272,65.184,65.244,2102020000.0
2009-08-20 08:30:00,65.256,65.368,65.228,65.287,2008310000.0
2009-08-20 09:00:00,65.305,65.311,65.215,65.263,426300000.0
2009-08-20 09:30:00,65.265,65.269,65.112,65.17,453470000.0
2009-08-20 10:00:00,65.171,65.24,65.146,65.23,2582930000.0
2009-08-20 10:30:00,65.239,65.278,65.197,65.221,2571020000.0
2009-08-20 11:00:00,65.223,65.25,65.116,65.14,2886530000.0
2009-08-20 11:30:00,65.164,65.174,65.087,65.148,2677400000.0
2009-08-20 12:00:00,65.151,65.159,65.077,65.144,2321360000.0
2009-08-20 12:30:00,65.146,65.146,65.032,65.065,2024940000.0
2009-08-20 13:00:00,65.073,65.086,64.924,64.982,1695880000.0
2009-08-20 13:30:00,64.99,65.009,64.91,64.913,2642060000.0
2009-08-20 14:00:00,64.934,65.03,64.905,64.993,2143580000.0
2009-08-20 14:30:00,65.012,65.012,64.788,64.887,2393720000.0
2009-08-20 15:00:00,64.895,64.901,64.803,64.901,2492550000.0
2009-08-20 15:30:00,64.898,65.076,64.832,65.049,2777110000.0
2009-08-20 16:00:00,65.095,65.218,65.013,65.138,2554730000.0
2009-08-20 16:30:00,65.157,65.195,65.123,65.166,2994510000.0
2009-08-20 17:00:00,65.17,65.184,65.088,65.184,2718610000.0
2009-08-20 17:30:00,65.188,65.211,65.081,65.089,2622230000.0
2009-08-20 18:00:00,65.101,65.133,65.021,65.027,2088990000.0
2009-08-20 18:30:00,65.039,65.173,64.996,65.116,1650920000.0
2009-08-20 19:00:00,65.124,65.196,65.072,65.168,2476730000.0
2009-08-20 19:30:00,65.186,65.208,65.129,65.178,2216170000.0
2009-08-20 20:00:00,65.183,65.433,65.16,65.29,2124920000.0
2009-08-20 20:30:00,65.297,65.299,65.158,65.281,2777220000.0
2009-08-20 21:00:00,65.29,65.356,65.26,65.339,2588910000.0
2009-08-20 21:30:00,65.347,65.394,65.33,65.375,3148260000.0
2009-08-20 22:00:00,65.376,65.376,65.298,65.329,1988770000.0
2009-08-20 22:30:00,65.337,65.372,65.318,65.357,2569800000.0
2009-08-20 23:00:00,65.374,65.458,65.33,65.361,2058510000.0
2009-08-20 23:30:00,65.367,65.376,65.338,65.358,1462110000.0
2009-08-21 00:00:00,65.378,65.396,65.327,65.381,1647700000.0
2009-08-21 00:30:00,65.394,65.398,65.32,65.34,2296490000.0
2009-08-21 01:00:00,65.348,65.379,65.272,65.346,1763300000.0
2009-08-21 01:30:00,65.345,65.381,65.319,65.375,2220040000.0
2009-08-21 02:00:00,65.33,65.345,65.117,65.136,2276080000.0
2009-08-21 02:30:00,65.135,65.226,65.094,65.16,2349590000.0
2009-08-21 03:00:00,65.171,65.171,65.031,65.06,2304190000.0
2009-08-21 03:30:00,65.073,65.133,64.937,64.96,2242160000.0
2009-08-21 04:00:00,64.986,65.125,64.967,65.076,2216840000.0
2009-08-21 04:30:00,65.095,65.154,65.058,65.128,1773360000.0
2009-08-21 05:00:00,65.141,65.141,64.877,64.934,2144650000.0
2009-08-21 05:30:00,64.903,64.921,64.687,64.785,2495890000.0
2009-08-21 06:00:00,64.806,64.832,64.733,64.75,1959880000.0
2009-08-21 06:30:00,64.77,64.804,64.695,64.703,1701470000.0
2009-08-21 07:00:00,64.722,64.852,64.662,64.774,2295450000.0
2009-08-21 07:30:00,64.786,64.945,64.764,64.913,2192160000.0
2009-08-21 08:00:00,64.912,64.922,64.809,64.825,2067160000.0
2009-08-21 08:30:00,64.835,65.097,64.803,65.097,1962580000.0
2009-08-21 09:00:00,65.061,65.183,65.046,65.171,408600000.0
2009-08-21 09:30:00,65.19,65.197,65.054,65.113,417750000.0
2009-08-21 10:00:00,65.117,65.118,64.933,64.967,2587130000.0
2009-08-21 10:30:00,64.964,65.107,64.933,65.078,2560730000.0
2009-08-21 11:00:00,65.088,65.178,65.053,65.153,2852590000.0
2009-08-21 11:30:00,65.155,65.225,65.11,65.175,2620060000.0
2009-08-21 12:00:00,65.211,65.244,65.123,65.197,2454410000.0
2009-08-21 12:30:00,65.206,65.283,65.166,65.248,2024770000.0
2009-08-21 13:00:00,65.245,65.288,65.142,65.174,1664320000.0
2009-08-21 13:30:00,65.174,65.192,65.059,65.082,2559990000.0
2009-08-21 14:00:00,65.104,65.115,65.027,65.081,2047500000.0
2009-08-21 14:30:00,65.088,65.14,65.037,65.101,2270840000.0
2009-08-21 15:00:00,65.107,65.114,65.025,65.038,2406530000.0
2009-08-21 15:30:00,65.033,65.033,64.895,64.983,2584910000.0
2009-08-21 16:00:00,64.982,65.61,64.982,65.531,2470780000.0
2009-08-21 16:30:00,65.536,65.775,65.485,65.678,2920960000.0
2009-08-21 17:00:00,65.679,65.72,65.597,65.603,2609180000.0
2009-08-21 17:30:00,65.623,65.746,65.593,65.698,2523440000.0
2009-08-21 18:00:00,65.695,65.695,65.556,65.594,1977530000.0
2009-08-21 18:30:00,65.593,65.707,65.561,65.693,1706170000.0
2009-08-21 19:00:00,65.702,65.719,65.621,65.636,2121500000.0
2009-08-21 19:30:00,65.636,65.655,65.491,65.502,2213050000.0
2009-08-21 20:00:00,65.511,65.521,65.46,65.495,2178460000.0
2009-08-21 20:30:00,65.495,65.511,65.394,65.414,2742840000.0
2009-08-21 21:00:00,65.423,65.521,65.403,65.496,2403400000.0
2009-08-21 21:30:00,65.514,65.537,65.482,65.495,3021640000.0
2009-08-21 22:00:00,65.509,65.565,65.494,65.539,2083110000.0
2009-08-21 22:30:00,65.555,65.556,65.474,65.484,2686750000.0
2009-08-24 02:00:00,65.748,65.813,65.733,65.767,2218590000.0
2009-08-24 02:30:00,65.75,65.837,65.741,65.787,2178580000.0
2009-08-24 03:00:00,65.782,65.875,65.741,65.847,2382470000.0
2009-08-24 03:30:00,65.852,65.874,65.772,65.81,2027790000.0
2009-08-24 04:00:00,65.822,65.823,65.738,65.794,1770980000.0
2009-08-24 04:30:00,65.799,65.913,65.783,65.891,2359610000.0
2009-08-24 05:00:00,65.884,65.918,65.844,65.898,2700820000.0
2009-08-24 05:30:00,65.894,65.958,65.877,65.929,2344730000.0
2009-08-24 06:00:00,65.931,65.931,65.851,65.873,3100300000.0
2009-08-24 06:30:00,65.894,65.901,65.829,65.859,2676030000.0
2009-08-24 07:00:00,65.859,65.912,65.839,65.865,2777440000.0
2009-08-24 07:30:00,65.865,65.962,65.842,65.954,2158160000.0
2009-08-24 08:00:00,65.977,65.977,65.819,65.871,2291030000.0
2009-08-24 08:30:00,65.887,65.96,65.696,65.741,2498140000.0
2009-08-24 09:00:00,65.747,65.881,65.675,65.823,1814620000.0
2009-08-24 09:30:00,65.822,65.966,65.799,65.927,2144520000.0
2009-08-24 10:00:00,65.927,65.961,65.789,65.812,2652180000.0
2009-08-24 10:30:00,65.804,65.837,65.727,65.808,2829250000.0
2009-08-24 11:00:00,65.81,65.904,65.775,65.837,3042530000.0
2009-08-24 11:30:00,65.837,65.88,65.784,65.828,2598710000.0
2009-08-24 12:00:00,65.829,65.843,65.776,65.824,2697270000.0
2009-08-24 12:30:00,65.828,65.873,65.813,65.846,2374700000.0
2009-08-24 13:00:00,65.855,65.856,65.702,65.733,2327880000.0
2009-08-24 13:30:00,65.731,65.738,65.616,65.641,2082490000.0
2009-08-24 14:00:00,65.637,65.68,65.538,65.68,2641540000.0
2009-08-24 14:30:00,65.661,65.73,65.61,65.66,1682790000.0
2009-08-24 15:00:00,65.663,65.743,65.633,65.676,2045040000.0
2009-08-24 15:30:00,65.681,65.743,65.625,65.664,2477780000.0
2009-08-24 16:00:00,65.67,65.686,65.545,65.644,2720430000.0
2009-08-24 16:30:00,65.649,65.795,65.599,65.795,2888190000.0
2009-08-24 17:00:00,65.797,65.813,65.574,65.585,2554570000.0
2009-08-24 17:30:00,65.562,65.574,65.454,65.488,2587380000.0
2009-08-24 18:00:00,65.487,65.571,65.452,65.493,409270000.0
2009-08-24 18:30:00,65.503,65.531,65.447,65.449,384650000.0
2009-08-24 19:00:00,65.436,65.436,65.292,65.314,1970840000.0
2009-08-24 19:30:00,65.316,65.41,65.271,65.386,2099130000.0
2009-08-24 20:00:00,65.395,65.488,65.383,65.446,2177530000.0
2009-08-24 20:30:00,65.452,65.455,65.399,65.426,2267600000.0
2009-08-24 21:00:00,65.424,65.426,65.363,65.398,1684920000.0
2009-08-24 21:30:00,65.411,65.426,65.379,65.409,1890040000.0
2009-08-24 22:00:00,65.419,65.435,65.381,65.426,2285860000.0
2009-08-24 22:30:00,65.434,65.509,65.417,65.479,1732170000.0
2009-08-24 23:00:00,65.473,65.497,65.367,65.399,1436960000.0
2009-08-24 23:30:00,65.378,65.41,65.348,65.389,2013160000.0
2009-08-25 00:00:00,65.398,65.492,65.382,65.407,2020350000.0
2009-08-25 00:30:00,65.397,65.401,65.324,65.349,2314760000.0
2009-08-25 01:00:00,65.341,65.38,65.29,65.347,2336680000.0
2009-08-25 01:30:00,65.36,65.404,65.29,65.367,2190610000.0
2009-08-25 02:00:00,65.382,65.382,65.287,65.289,2155350000.0
2009-08-25 02:30:00,65.303,65.303,65.126,65.141,2130120000.0
2009-08-25 03:00:00,65.168,65.253,65.139,65.229,2035580000.0
2009-08-25 03:30:00,65.223,65.243,65.151,65.179,2038200000.0
2009-08-25 04:00:00,65.183,65.207,65.088,65.114,2254240000.0
2009-08-25 04:30:00,65.116,65.125,65.028,65.106,2004830000.0
2009-08-25 05:00:00,65.108,65.153,65.009,65.068,1971980000.0
2009-08-25 05:30:00,65.071,65.2,65.046,65.155,2167340000.0
2009-08-25 06:00:00,65.144,65.221,65.13,65.197,1909820000.0
2009-08-25 06:30:00,65.207,65.229,65.151,65.186,2303220000.0
2009-08-25 07:00:00,65.198,65.211,65.063,65.167,2383750000.0
2009-08-25 07:30:00,65.16,65.162,65.049,65.069,2156680000.0
2009-08-25 08:00:00,65.094,65.158,64.948,65.115,2099970000.0
2009-08-25 08:30:00,65.118,65.24,65.077,65.213,2421800000.0
2009-08-25 09:00:00,65.21,65.302,65.178,65.299,2422740000.0
2009-08-25 09:30:00,65.308,65.385,65.231,65.371,2351160000.0
2009-08-25 10:00:00,65.377,65.456,65.329,65.404,2977300000.0
2009-08-25 10:30:00,65.403,65.414,65.322,65.371,2636470000.0
2009-08-25 11:00:00,65.376,65.412,65.319,65.351,2601740000.0
2009-08-25 11:30:00,65.374,65.39,65.225,65.275,2003830000.0
2009-08-25 12:00:00,65.277,65.303,65.123,65.193,1716870000.0
2009-08-25 12:30:00,65.217,65.274,65.158,65.263,2297400000.0
2009-08-25 13:00:00,65.26,65.288,65.192,65.234,2183670000.0
2009-08-25 13:30:00,65.239,65.246,65.152,65.228,2074140000.0
2009-08-25 14:00:00,65.223,65.401,65.203,65.305,2456740000.0
2009-08-25 14:30:00,65.305,65.35,65.263,65.298,2395040000.0
2009-08-25 15:00:00,65.3,65.458,65.3,65.346,1678640000.0
2009-08-25 15:30:00,65.342,65.492,65.297,65.462,2141340000.0
2009-08-25 16:00:00,65.499,65.633,65.378,65.39,2248880000.0
2009-08-25 16:30:00,65.364,65.585,65.351,65.492,2058710000.0
2009-08-25 17:00:00,65.51,65.579,65.482,65.548,2429710000.0
2009-08-25 17:30:00,65.551,65.551,65.434,65.463,2551680000.0
2009-08-25 18:00:00,65.456,65.465,65.378,65.453,2010660000.0
2009-08-25 18:30:00,65.463,65.474,65.342,65.375,1718480000.0
2009-08-25 19:00:00,65.382,65.406,65.17,65.226,2380200000.0
2009-08-25 19:30:00,65.233,65.241,65.148,65.159,2218020000.0
2009-08-25 20:00:00,65.175,65.265,65.096,65.244,2088710000.0
2009-08-25 20:30:00,65.256,65.292,65.202,65.286,2612120000.0
2009-08-25 21:00:00,65.284,65.293,65.223,65.227,2239370000.0
2009-08-25 21:30:00,65.243,65.277,65.208,65.228,2864410000.0
2009-08-25 22:00:00,65.242,65.259,65.196,65.233,2469510000.0
2009-08-25 22:30:00,65.247,65.284,65.239,65.259,2627160000.0
2009-08-25 23:00:00,65.276,65.276,65.22,65.263,1576060000.0
2009-08-25 23:30:00,65.256,65.279,65.217,65.245,1500750000.0
2009-08-26 00:00:00,65.253,65.287,65.233,65.259,1716870000.0
2009-08-26 00:30:00,65.273,65.273,65.175,65.22,2125320000.0
2009-08-26 01:00:00,65.223,65.265,65.17,65.196,2041950000.0
2009-08-26 01:30:00,65.225,65.225,64.981,64.996,2349400000.0
2009-08-26 02:00:00,65.041,65.148,65.013,65.063,2221450000.0
2009-08-26 02:30:00,65.072,65.118,65.052,65.071,2098740000.0
2009-08-26 03:00:00,65.078,65.122,65.013,65.033,2076610000.0
2009-08-26 03:30:00,65.041,65.126,64.977,65.094,2083380000.0
2009-08-26 04:00:00,65.096,65.19,65.072,65.126,2295340000.0
2009-08-26 04:30:00,65.125,65.232,65.086,65.225,2060510000.0
2009-08-26 05:00:00,65.233,65.241,65.172,65.203,1966200000.0
2009-08-26 05:30:00,65.212,65.3,65.196,65.272,2209290000.0
2009-08-26 06:00:00,65.282,65.283,65.206,65.248,1987530000.0
2009-08-26 06:30:00,65.255,65.287,65.231,65.256,2518590000.0
2009-08-26 07:00:00,65.261,65.334,65.239,65.326,2245280000.0
2009-08-26 07:30:00,65.325,65.409,65.297,65.385,2091460000.0
2009-08-26 08:00:00,65.388,65.391,65.259,65.286,2012650000.0
2009-08-26 08:30:00,65.294,65.294,65.144,65.196,2379170000.0
2009-08-26 09:00:00,65.204,65.295,65.177,65.28,2356920000.0
2009-08-26 09:30:00,65.287,65.332,65.25,65.282,2342590000.0
2009-08-26 10:00:00,65.308,65.318,65.132,65.201,2874130000.0
2009-08-26 10:30:00,65.202,65.232,65.138,65.185,2575590000.0
2009-08-26 11:00:00,65.204,65.222,65.106,65.125,2502320000.0
2009-08-26 11:30:00,65.124,65.238,65.09,65.235,1874390000.0
2009-08-26 12:00:00,65.244,65.244,65.087,65.093,1717040000.0
2009-08-26 12:30:00,65.107,65.204,65.097,65.16,2287640000.0
2009-08-26 13:00:00,65.184,65.206,65.145,65.168,2187720000.0
2009-08-26 13:30:00,65.193,65.246,65.164,65.227,2094110000.0
2009-08-26 14:00:00,65.229,65.271,65.175,65.239,2423330000.0
2009-08-26 14:30:00,65.215,65.346,65.166,65.199,2425120000.0
2009-08-26 15:00:00,65.219,65.27,65.128,65.193,1687340000.0
2009-08-26 15:30:00,65.188,65.306,65.15,65.255,2145530000.0
2009-08-26 16:00:00,65.228,65.369,65.204,65.244,2279960000.0
2009-08-26 16:30:00,65.246,65.314,65.19,65.199,2095830000.0
2009-08-26 17:00:00,65.224,65.238,65.122,65.223,2472750000.0
2009-08-26 17:30:00,65.221,65.226,65.104,65.129,2558070000.0
2009-08-26 18:00:00,65.144,65.308,65.105,65.205,2004430000.0
2009-08-26 18:30:00,65.215,65.225,65.14,65.174,1503300000.0
2009-08-26 19:00:00,65.173,65.188,65.059,65.128,2375500000.0
2009-08-26 19:30:00,65.138,65.227,65.132,65.226,2223580000.0
2009-08-26 20:00:00,65.229,65.246,65.13,65.146,2082740000.0
2009-08-26 20:30:00,65.163,65.183,65.091,65.108,2635080000.0
2009-08-26 21:00:00,65.111,65.162,65.086,65.132,2272880000.0
2009-08-26 21:30:00,65.135,65.139,65.071,65.131,2927800000.0
2009-08-26 22:00:00,65.134,65.187,65.105,65.166,2386220000.0
2009-08-26 22:30:00,65.181,65.216,65.167,65.189,2604570000.0
2009-08-26 23:00:00,65.183,65.234,65.163,65.209,1861030000.0
2009-08-26 23:30:00,65.176,65.211,65.134,65.194,1518330000.0
2009-08-27 00:00:00,65.204,65.223,65.166,65.188,1805420000.0
2009-08-27 00:30:00,65.187,65.199,65.148,65.187,2396900000.0
2009-08-27 01:00:00,65.186,65.186,65.054,65.067,2026860000.0
2009-08-27 01:30:00,65.094,65.094,65.0,65.024,2346130000.0
2009-08-27 02:00:00,65.047,65.074,64.977,65.037,2089380000.0
2009-08-27 02:30:00,65.036,65.036,64.889,64.916,2066510000.0
2009-08-27 03:00:00,64.916,64.925,64.825,64.888,1997130000.0
2009-08-27 03:30:00,64.892,64.943,64.825,64.857,1984030000.0
2009-08-27 04:00:00,64.868,64.941,64.827,64.937,2189970000.0
2009-08-27 04:30:00,64.924,65.0,64.899,64.928,1983500000.0
2009-08-27 05:00:00,64.923,64.931,64.775,64.797,1956380000.0
2009-08-27 05:30:00,64.821,64.821,64.701,64.735,2266830000.0
2009-08-27 06:00:00,64.731,64.814,64.711,64.771,2003990000.0
2009-08-27 06:30:00,64.777,64.852,64.764,64.849,2480770000.0
2009-08-27 07:00:00,64.844,64.844,64.714,64.721,2373850000.0
2009-08-27 07:30:00,64.747,64.842,64.702,64.826,2121210000.0
2009-08-27 08:00:00,64.812,64.815,64.67,64.787,2058270000.0
2009-08-27 08:30:00,64.803,64.821,64.583,64.694,2449230000.0
2009-08-27 09:00:00,64.681,64.761,64.67,64.703,2443640000.0
2009-08-27 09:30:00,64.733,64.82,64.671,64.795,2402730000.0
2009-08-27 10:00:00,64.827,64.895,64.779,64.878,3005250000.0
2009-08-27 10:30:00,64.883,64.894,64.791,64.808,2658900000.0
2009-08-27 11:00:00,64.838,64.846,64.764,64.792,2618620000.0
2009-08-27 11:30:00,64.817,64.891,64.784,64.85,2036210000.0
2009-08-27 12:00:00,64.868,64.884,64.786,64.839,1718650000.0
2009-08-27 12:30:00,64.852,64.885,64.785,64.885,2297030000.0
2009-08-27 13:00:00,64.882,64.882,64.812,64.836,2176560000.0
2009-08-27 13:30:00,64.865,64.879,64.8,64.872,2080010000.0
2009-08-27 14:00:00,64.874,64.882,64.764,64.808,2441970000.0
2009-08-27 14:30:00,64.81,65.046,64.73,64.955,2413040000.0
2009-08-27 15:00:00,64.956,64.979,64.915,64.966,1657520000.0
2009-08-27 15:30:00,64.964,64.978,64.741,64.785,2155570000.0
2009-08-27 16:00:00,64.791,64.791,64.625,64.719,2245670000.0
2009-08-27 16:30:00,64.728,64.81,64.647,64.657,2105470000.0
2009-08-27 17:00:00,64.654,64.754,64.638,64.714,2441310000.0
2009-08-27 17:30:00,64.723,64.733,64.663,64.7,2523290000.0
2009-08-27 18:00:00,64.716,64.79,64.696,64.788,1996870000.0
2009-08-27 18:30:00,64.797,64.813,64.742,64.749,1729050000.0
2009-08-27 19:00:00,64.762,64.811,64.726,64.748,2290810000.0
2009-08-27 19:30:00,64.758,64.823,64.748,64.778,2189900000.0
2009-08-27 20:00:00,64.791,64.824,64.616,64.636,2074780000.0
2009-08-27 20:30:00,64.647,64.807,64.623,64.778,2585670000.0
2009-08-27 21:00:00,64.784,64.788,64.689,64.745,2332360000.0
2009-08-27 21:30:00,64.747,64.88,64.734,64.824,3006610000.0
2009-08-27 22:00:00,64.831,64.835,64.762,64.814,2507890000.0
2009-08-27 22:30:00,64.822,64.862,64.797,64.822,2294570000.0
2009-08-27 23:00:00,64.824,64.827,64.735,64.765,2156030000.0
2009-08-27 23:30:00,64.76,64.807,64.73,64.756,1629170000.0
2009-08-28 00:00:00,64.774,64.84,64.756,64.787,1884980000.0
2009-08-28 00:30:00,64.805,64.831,64.735,64.81,2387500000.0
2009-08-28 01:00:00,64.843,64.843,64.762,64.834,1844770000.0
2009-08-28 01:30:00,64.856,64.961,64.832,64.927,2241450000.0
2009-08-28 02:00:00,64.921,65.092,64.916,65.023,2190950000.0
2009-08-28 02:30:00,65.033,65.033,64.931,64.976,2062830000.0
2009-08-28 03:00:00,64.984,65.016,64.946,65.015,2011040000.0
2009-08-28 03:30:00,65.023,65.023,64.903,64.943,2023340000.0
2009-08-28 04:00:00,64.955,64.955,64.864,64.905,2259380000.0
2009-08-28 04:30:00,64.896,64.954,64.877,64.903,2009380000.0
2009-08-28 05:00:00,64.925,64.985,64.904,64.954,1953300000.0
2009-08-28 05:30:00,64.962,64.962,64.877,64.905,2170500000.0
2009-08-28 06:00:00,64.913,64.955,64.893,64.927,1909870000.0
2009-08-28 06:30:00,64.943,64.943,64.893,64.909,2442780000.0
2009-08-28 07:00:00,64.892,64.936,64.877,64.908,2235050000.0
2009-08-28 07:30:00,64.916,64.985,64.889,64.958,1998090000.0
2009-08-28 08:00:00,64.967,65.017,64.926,64.951,2007150000.0
2009-08-28 08:30:00,64.966,65.16,64.947,65.116,2431880000.0
2009-08-28 09:00:00,65.11,65.111,65.034,65.077,2411270000.0
2009-08-28 09:30:00,65.069,65.151,65.049,65.122,2375960000.0
2009-08-28 10:00:00,65.126,65.214,65.1,65.154,2970210000.0
2009-08-28 10:30:00,65.163,65.307,65.106,65.289,2609240000.0
2009-08-28 11:00:00,65.299,65.309,65.184,65.225,2576080000.0
2009-08-28 11:30:00,65.216,65.237,65.161,65.191,1846940000.0
2009-08-28 12:00:00,65.217,65.254,65.183,65.238,1704200000.0
2009-08-28 12:30:00,65.253,65.289,65.175,65.198,2308640000.0
2009-08-28 13:00:00,65.203,65.212,65.119,65.121,2185410000.0
2009-08-28 13:30:00,65.144,65.18,65.111,65.168,2058920000.0
2009-08-28 14:00:00,65.157,65.23,65.113,65.13,2445280000.0
2009-08-28 14:30:00,65.169,65.173,65.069,65.077,2407220000.0
2009-08-28 15:00:00,65.098,65.148,65.068,65.114,1668860000.0
2009-08-28 15:30:00,65.134,65.134,64.933,64.953,2169230000.0
2009-08-28 16:00:00,64.952,65.033,64.924,64.949,2281270000.0
2009-08-28 16:30:00,64.954,65.013,64.917,64.961,2075640000.0
2009-08-28 17:00:00,64.959,64.986,64.893,64.937,2443240000.0
2009-08-28 17:30:00,64.946,65.004,64.926,64.98,2608510000.0
2009-08-28 18:00:00,65.015,65.031,64.923,64.95,2005700000.0
2009-08-28 18:30:00,64.969,64.976,64.905,64.933,1739340000.0
2009-08-28 19:00:00,64.94,64.963,64.892,64.892,2209280000.0
2009-08-28 19:30:00,64.909,64.931,64.871,64.893,1902470000.0
2009-08-28 20:00:00,64.902,64.994,64.892,64.932,2071490000.0
2009-08-28 20:30:00,64.954,64.954,64.851,64.867,2649100000.0
2009-08-28 21:00:00,64.883,64.933,64.86,64.902,2315710000.0
2009-08-28 21:30:00,64.912,64.912,64.821,64.857,2929880000.0
2009-08-28 22:00:00,64.861,64.911,64.842,64.902,2117880000.0
2009-08-28 22:30:00,64.901,64.905,64.849,64.872,2255640000.0
2009-08-31 02:00:00,64.736,64.818,64.628,64.655,2349450000.0
2009-08-31 02:30:00,64.678,64.681,64.282,64.463,2127300000.0
2009-08-31 03:00:00,64.471,64.482,64.24,64.338,2438320000.0
2009-08-31 03:30:00,64.355,64.356,64.234,64.328,2077520000.0
2009-08-31 04:00:00,64.33,64.35,64.249,64.302,1795100000.0
2009-08-31 04:30:00,64.322,64.324,64.216,64.234,2360130000.0
2009-08-31 05:00:00,64.255,64.286,64.156,64.165,2707350000.0
2009-08-31 05:30:00,64.18,64.24,64.124,64.232,2557360000.0
2009-08-31 06:00:00,64.226,64.233,64.143,64.165,2998730000.0
2009-08-31 06:30:00,64.182,64.299,64.168,64.254,2323810000.0
2009-08-31 07:00:00,64.263,64.293,64.157,64.17,2663720000.0
2009-08-31 07:30:00,64.176,64.347,64.174,64.292,2074310000.0
2009-08-31 08:00:00,64.301,64.306,64.208,64.259,2217480000.0
2009-08-31 08:30:00,64.265,64.266,64.12,64.224,2349890000.0
2009-08-31 09:00:00,64.244,64.301,64.194,64.283,1802510000.0
2009-08-31 09:30:00,64.299,64.306,64.228,64.276,2024830000.0
2009-08-31 10:00:00,64.288,64.381,64.265,64.363,2634000000.0
2009-08-31 10:30:00,64.363,64.5,64.343,64.463,2402800000.0
2009-08-31 11:00:00,64.453,64.52,64.403,64.424,2055360000.0
2009-08-31 11:30:00,64.433,64.46,64.353,64.383,2268850000.0
2009-08-31 12:00:00,64.383,64.415,64.326,64.415,2111480000.0
2009-08-31 12:30:00,64.415,64.501,64.392,64.43,1648710000.0
2009-08-31 13:00:00,64.425,64.597,64.409,64.583,2355710000.0
2009-08-31 13:30:00,64.555,64.578,64.478,64.534,2433390000.0
2009-08-31 14:00:00,64.547,64.598,64.485,64.54,2137120000.0
2009-08-31 14:30:00,64.555,64.61,64.487,64.523,2228740000.0
2009-08-31 15:00:00,64.523,64.523,64.381,64.42,2311510000.0
2009-08-31 15:30:00,64.425,64.439,64.321,64.376,1715520000.0
2009-08-31 16:00:00,64.367,64.393,64.26,64.289,2045660000.0
2009-08-31 16:30:00,64.276,64.346,64.225,64.336,2635280000.0
2009-08-31 17:00:00,64.342,64.383,64.26,64.335,2671380000.0
2009-08-31 17:30:00,64.335,64.396,64.326,64.357,3034070000.0
2009-08-31 18:00:00,64.347,64.374,64.306,64.316,2412010000.0
2009-08-31 18:30:00,64.326,64.412,64.305,64.386,2339980000.0
2009-08-31 19:00:00,64.383,64.507,64.367,64.474,2357020000.0
2009-08-31 19:30:00,64.472,64.492,64.427,64.47,2018380000.0
2009-08-31 20:00:00,64.468,64.499,64.434,64.477,1783530000.0
2009-08-31 20:30:00,64.491,64.503,64.444,64.488,2375500000.0
2009-08-31 21:00:00,64.481,64.5,64.444,64.473,2605580000.0
2009-08-31 21:30:00,64.489,64.581,64.467,64.525,1983740000.0
2009-08-31 22:00:00,64.534,64.642,64.499,64.585,2252920000.0
2009-08-31 22:30:00,64.591,64.605,64.522,64.565,2057440000.0
2009-08-31 23:00:00,64.578,64.593,64.498,64.53,2005170000.0
2009-08-31 23:30:00,64.523,64.567,64.443,64.484,2351550000.0
2009-09-01 00:00:00,64.479,64.487,64.345,64.38,1996770000.0
2009-09-01 00:30:00,64.38,64.427,64.347,64.4,1763790000.0
2009-09-01 01:00:00,64.417,64.498,64.39,64.476,1749330000.0
2009-09-01 01:30:00,64.484,64.503,64.363,64.393,2240980000.0
2009-09-01 02:00:00,64.363,64.503,64.363,64.464,389910000.0
2009-09-01 02:30:00,64.484,64.537,64.436,64.482,389650000.0
2009-09-01 03:00:00,64.498,64.567,64.474,64.517,1264160000.0
2009-09-01 03:30:00,64.535,64.649,64.507,64.612,2485270000.0
2009-09-01 04:00:00,64.629,64.641,64.516,64.549,2595510000.0
2009-09-01 04:30:00,64.556,64.588,64.496,64.574,2070550000.0
2009-09-01 05:00:00,64.584,64.611,64.549,64.58,1597140000.0
2009-09-01 05:30:00,64.591,64.651,64.564,64.637,325370000.0
2009-09-01 06:00:00,64.644,64.659,64.598,64.605,388760000.0
2009-09-01 06:30:00,64.605,64.611,64.505,64.563,392140000.0
2009-09-01 07:00:00,64.569,64.627,64.553,64.597,354970000.0
2009-09-01 07:30:00,64.609,64.63,64.571,64.584,410510000.0
2009-09-01 08:00:00,64.591,64.682,64.576,64.632,405590000.0
2009-09-01 08:30:00,64.638,64.746,64.59,64.745,450750000.0
2009-09-01 09:00:00,64.743,64.838,64.718,64.74,415470000.0
2009-09-01 09:30:00,64.754,64.772,64.696,64.76,417100000.0
2009-09-01 10:00:00,64.758,64.782,64.549,64.574,1842280000.0
2009-09-01 10:30:00,64.576,64.664,64.551,64.612,2328440000.0
2009-09-01 11:00:00,64.622,64.622,64.504,64.504,2527550000.0
2009-09-01 11:30:00,64.513,64.589,64.455,64.519,2023490000.0
2009-09-01 12:00:00,64.518,64.554,64.456,64.543,1706130000.0
2009-09-01 12:30:00,64.554,64.573,64.478,64.521,2144550000.0
2009-09-01 13:00:00,64.554,64.56,64.49,64.523,1678010000.0
2009-09-01 13:30:00,64.536,64.561,64.491,64.51,382370000.0
2009-09-01 14:00:00,64.528,64.56,64.435,64.435,396620000.0
2009-09-01 14:30:00,64.456,64.495,64.402,64.436,406340000.0
2009-09-01 15:00:00,64.438,64.469,64.369,64.458,385750000.0
2009-09-01 15:30:00,64.469,64.598,64.424,64.518,419400000.0
2009-09-01 16:00:00,64.573,64.774,64.545,64.612,436380000.0
2009-09-01 16:30:00,64.62,64.666,64.515,64.528,417720000.0
2009-09-01 17:00:00,64.527,64.538,64.441,64.45,425650000.0
2009-09-01 17:30:00,64.446,64.511,64.349,64.412,416070000.0
2009-09-01 18:00:00,64.43,64.485,64.384,64.427,922260000.0
2009-09-01 18:30:00,64.426,64.455,64.375,64.389,2452450000.0
2009-09-01 19:00:00,64.38,64.405,64.267,64.342,2532670000.0
2009-09-01 19:30:00,64.349,64.369,64.278,64.346,2256760000.0
2009-09-01 20:00:00,64.364,64.364,64.265,64.331,1737090000.0
2009-09-01 20:30:00,64.323,64.357,64.25,64.275,2194860000.0
2009-09-01 21:00:00,64.294,64.313,64.182,64.225,796850000.0
2009-09-01 21:30:00,64.234,64.313,64.194,64.259,427050000.0
2009-09-01 22:00:00,64.264,64.336,64.219,64.23,2651550000.0
2009-09-01 22:30:00,64.259,64.342,64.224,64.29,2431990000.0
2009-09-01 23:00:00,64.332,64.332,64.224,64.249,2202090000.0
2009-09-01 23:30:00,64.274,64.326,64.24,64.307,1381080000.0
2009-09-02 00:00:00,64.327,64.365,64.272,64.308,1886800000.0
2009-09-02 00:30:00,64.28,64.312,64.168,64.188,2072030000.0
2009-09-02 01:00:00,64.202,64.223,64.124,64.129,1798230000.0
2009-09-02 01:30:00,64.148,64.166,63.969,64.118,2147270000.0
2009-09-02 02:00:00,64.118,64.145,64.052,64.098,420650000.0
2009-09-02 02:30:00,64.089,64.178,64.059,64.178,2127220000.0
2009-09-02 03:00:00,64.182,64.235,64.117,64.155,2362740000.0
2009-09-02 03:30:00,64.176,64.381,64.16,64.294,2429320000.0
2009-09-02 04:00:00,64.301,64.303,64.214,64.274,2032950000.0
2009-09-02 04:30:00,64.284,64.295,64.206,64.251,1697250000.0
2009-09-02 05:00:00,64.262,64.272,64.132,64.171,1408210000.0
2009-09-02 05:30:00,64.191,64.218,64.154,64.176,634730000.0
2009-09-02 06:00:00,64.177,64.265,64.144,64.242,2643140000.0
2009-09-02 06:30:00,64.248,64.273,64.207,64.251,1348070000.0
2009-09-02 07:00:00,64.248,64.297,64.214,64.247,477800000.0
2009-09-02 07:30:00,64.264,64.292,64.202,64.27,432550000.0
2009-09-02 08:00:00,64.274,64.342,64.246,64.315,426370000.0
2009-09-02 08:30:00,64.333,64.43,64.302,64.338,455320000.0
2009-09-02 09:00:00,64.359,64.383,64.209,64.255,436110000.0
2009-09-02 09:30:00,64.258,64.281,64.089,64.11,477280000.0
2009-09-02 10:00:00,64.112,64.143,63.915,64.104,429300000.0
2009-09-02 10:30:00,64.111,64.221,64.095,64.171,417260000.0
2009-09-02 11:00:00,64.175,64.202,64.126,64.178,448310000.0
2009-09-02 11:30:00,64.189,64.206,64.079,64.134,433780000.0
2009-09-02 12:00:00,64.129,64.21,64.104,64.171,406660000.0
2009-09-02 12:30:00,64.19,64.209,64.128,64.182,429170000.0
2009-09-02 13:00:00,64.191,64.213,64.121,64.175,454270000.0
2009-09-02 13:30:00,64.182,64.21,64.038,64.097,440020000.0
2009-09-02 14:00:00,64.109,64.17,63.915,64.041,462540000.0
2009-09-02 14:30:00,64.036,64.036,63.871,63.965,448250000.0
2009-09-02 15:00:00,63.956,63.981,63.867,63.959,473090000.0
2009-09-02 15:30:00,63.956,64.134,63.925,64.042,488880000.0
2009-09-02 16:00:00,64.055,64.117,63.991,64.005,473210000.0
2009-09-02 16:30:00,64.019,64.09,63.935,64.06,460140000.0
2009-09-02 17:00:00,64.052,64.084,63.948,64.044,415230000.0
2009-09-02 17:30:00,64.052,64.06,63.973,64.006,464700000.0
2009-09-02 18:00:00,64.008,64.013,63.878,63.949,408520000.0
2009-09-02 18:30:00,63.956,63.956,63.847,63.857,471010000.0
2009-09-02 19:00:00,63.853,63.942,63.841,63.871,422940000.0
2009-09-02 19:30:00,63.895,63.934,63.867,63.932,448630000.0
2009-09-02 20:00:00,63.949,63.971,63.808,63.874,419710000.0
2009-09-02 20:30:00,63.889,63.937,63.835,63.84,432380000.0
2009-09-02 21:00:00,63.835,63.846,63.787,63.831,584470000.0
2009-09-02 21:30:00,63.845,63.878,63.82,63.837,384750000.0
2009-09-02 22:00:00,63.852,63.87,63.825,63.854,2752170000.0
2009-09-02 22:30:00,63.854,63.907,63.84,63.89,1934150000.0
2009-09-02 23:00:00,63.905,63.933,63.884,63.899,1959560000.0
2009-09-02 23:30:00,63.892,63.931,63.864,63.887,1667380000.0
2009-09-03 00:00:00,63.901,63.933,63.877,63.896,1881100000.0
2009-09-03 00:30:00,63.926,63.926,63.777,63.809,2104950000.0
2009-09-03 01:00:00,63.826,63.865,63.79,63.84,1801630000.0
2009-09-03 01:30:00,63.854,63.934,63.84,63.888,2088240000.0
2009-09-03 02:00:00,63.932,63.932,63.744,63.783,419930000.0
2009-09-03 02:30:00,63.784,63.838,63.691,63.838,413720000.0
2009-09-03 03:00:00,63.831,63.911,63.809,63.897,435520000.0
2009-09-03 03:30:00,63.906,63.944,63.828,63.918,434060000.0
2009-09-03 04:00:00,63.937,63.947,63.857,63.947,2516810000.0
2009-09-03 04:30:00,63.954,63.994,63.875,63.956,2519030000.0
2009-09-03 05:00:00,63.953,64.05,63.918,64.034,2408310000.0
2009-09-03 05:30:00,64.042,64.067,63.981,64.001,2236150000.0
2009-09-03 06:00:00,64.015,64.035,63.955,64.034,544680000.0
2009-09-03 06:30:00,64.032,64.032,63.92,63.984,546060000.0
2009-09-03 07:00:00,63.986,64.001,63.934,63.967,572150000.0
2009-09-03 07:30:00,63.97,64.099,63.95,64.082,553940000.0
2009-09-03 08:00:00,64.078,64.163,64.064,64.092,584910000.0
2009-09-03 08:30:00,64.096,64.12,64.007,64.087,544600000.0
2009-09-03 09:00:00,64.088,64.173,63.996,64.023,549700000.0
2009-09-03 09:30:00,64.05,64.125,63.996,64.102,578200000.0
2009-09-03 10:00:00,64.13,64.131,63.992,64.058,506340000.0
2009-09-03 10:30:00,64.081,64.121,64.042,64.098,562210000.0
2009-09-03 11:00:00,64.1,64.232,64.079,64.168,527090000.0
2009-09-03 11:30:00,64.158,64.166,64.095,64.133,561150000.0
2009-09-03 12:00:00,64.141,64.171,64.065,64.131,528660000.0
2009-09-03 12:30:00,64.141,64.187,64.083,64.167,533380000.0
2009-09-03 13:00:00,64.162,64.207,64.107,64.161,518490000.0
2009-09-03 13:30:00,64.182,64.224,64.142,64.224,539210000.0
2009-09-03 14:00:00,64.228,64.273,64.19,64.233,540810000.0
2009-09-03 14:30:00,64.207,64.215,64.098,64.17,572650000.0
2009-09-03 15:00:00,64.175,64.257,64.137,64.227,477200000.0
2009-09-03 15:30:00,64.216,64.269,64.19,64.232,531260000.0
2009-09-03 16:00:00,64.234,64.304,64.162,64.224,592250000.0
2009-09-03 16:30:00,64.219,64.29,64.168,64.187,535290000.0
2009-09-03 17:00:00,64.206,64.26,64.187,64.251,491050000.0
2009-09-03 17:30:00,64.263,64.271,64.226,64.262,510200000.0
2009-09-03 18:00:00,64.254,64.287,64.188,64.218,516590000.0
2009-09-03 18:30:00,64.226,64.253,64.186,64.213,1077030000.0
2009-09-03 19:00:00,64.217,64.254,64.176,64.206,2370750000.0
2009-09-03 19:30:00,64.222,64.264,64.165,64.255,2575790000.0
2009-09-03 20:00:00,64.262,64.27,64.2,64.225,2388260000.0
2009-09-03 20:30:00,64.236,64.25,64.151,64.161,2621040000.0
2009-09-03 21:00:00,64.178,64.212,64.146,64.204,1439420000.0
2009-09-03 21:30:00,64.204,64.405,64.197,64.368,403510000.0
2009-09-03 22:00:00,64.368,64.368,64.259,64.275,2468750000.0
2009-09-03 22:30:00,64.295,64.321,64.256,64.28,2092740000.0
2009-09-03 23:00:00,64.281,64.306,64.251,64.277,1449130000.0
2009-09-03 23:30:00,64.296,64.296,64.232,64.249,1484700000.0
2009-09-04 00:00:00,64.278,64.28,64.206,64.265,1538180000.0
2009-09-04 00:30:00,64.259,64.378,64.243,64.377,1959910000.0
2009-09-04 01:00:00,64.381,64.381,64.254,64.261,1759950000.0
2009-09-04 01:30:00,64.287,64.307,64.25,64.28,2002520000.0
2009-09-04 02:00:00,64.276,64.286,64.191,64.191,2215590000.0
2009-09-04 02:30:00,64.216,64.285,64.204,64.274,1176380000.0
2009-09-04 03:00:00,64.273,64.283,64.187,64.194,2567800000.0
2009-09-04 03:30:00,64.208,64.265,64.128,64.265,2559320000.0
2009-09-04 04:00:00,64.265,64.265,64.172,64.189,1973420000.0
2009-09-04 04:30:00,64.194,64.219,64.145,64.176,1278260000.0
2009-09-04 05:00:00,64.187,64.206,64.155,64.177,2506000000.0
2009-09-04 05:30:00,64.184,64.233,64.132,64.191,1801390000.0
2009-09-04 06:00:00,64.215,64.269,64.197,64.245,2511200000.0
2009-09-04 06:30:00,64.264,64.272,64.188,64.193,2085260000.0
2009-09-04 07:00:00,64.209,64.233,64.167,64.184,1830420000.0
2009-09-04 07:30:00,64.195,64.229,64.171,64.203,364260000.0
2009-09-04 08:00:00,64.209,64.241,64.178,64.203,373580000.0
2009-09-04 08:30:00,64.22,64.255,64.207,64.24,358770000.0
2009-09-04 09:00:00,64.241,64.388,64.23,64.358,397060000.0
2009-09-04 09:30:00,64.352,64.441,64.319,64.441,412890000.0
2009-09-04 10:00:00,64.441,64.441,64.34,64.359,381710000.0
2009-09-04 10:30:00,64.359,64.446,64.336,64.414,366820000.0
2009-09-04 11:00:00,64.394,64.507,64.394,64.502,2269820000.0
2009-09-04 11:30:00,64.511,64.538,64.435,64.508,2396900000.0
2009-09-04 12:00:00,64.511,64.515,64.433,64.469,2421750000.0
2009-09-04 12:30:00,64.461,64.516,64.413,64.44,1633190000.0
2009-09-04 13:00:00,64.467,64.534,64.448,64.48,410480000.0
2009-09-04 13:30:00,64.474,64.511,64.435,64.51,394720000.0
2009-09-04 14:00:00,64.523,64.539,64.336,64.336,403240000.0
2009-09-04 14:30:00,64.299,64.771,64.094,64.521,429150000.0
2009-09-04 15:00:00,64.494,64.511,64.353,64.427,415410000.0
2009-09-04 15:30:00,64.457,64.503,64.404,64.425,2030750000.0
2009-09-04 16:00:00,64.445,64.541,64.418,64.506,2438860000.0
2009-09-04 16:30:00,64.506,64.549,64.474,64.54,2517550000.0
2009-09-04 17:00:00,64.547,64.558,64.485,64.506,2208940000.0
2009-09-04 17:30:00,64.505,64.513,64.431,64.431,413960000.0
2009-09-04 18:00:00,64.451,64.568,64.444,64.531,437970000.0
2009-09-04 18:30:00,64.55,64.614,64.52,64.607,348290000.0
2009-09-04 19:00:00,64.62,64.684,64.594,64.668,1288390000.0
2009-09-04 19:30:00,64.675,64.686,64.589,64.632,1801330000.0
2009-09-04 20:00:00,64.639,64.664,64.601,64.641,1939090000.0
2009-09-04 20:30:00,64.642,64.663,64.622,64.656,1494680000.0
2009-09-04 21:00:00,64.654,64.671,64.606,64.671,2356830000.0
2009-09-04 21:30:00,64.683,64.683,64.616,64.655,372310000.0
2009-09-04 22:00:00,64.671,64.681,64.629,64.637,2491820000.0
2009-09-04 22:30:00,64.631,64.683,64.58,64.654,2406990000.0
2009-09-07 02:00:00,64.816,64.861,64.785,64.825,2091690000.0
2009-09-07 02:30:00,64.842,64.842,64.754,64.809,1795140000.0
2009-09-07 03:00:00,64.822,64.822,64.702,64.771,2269870000.0
2009-09-07 03:30:00,64.769,64.974,64.754,64.965,1933700000.0
2009-09-07 04:00:00,64.941,64.974,64.885,64.963,1804320000.0
2009-09-07 04:30:00,64.974,64.997,64.936,64.979,2308810000.0
2009-09-07 05:00:00,64.987,65.017,64.95,65.003,2322660000.0
2009-09-07 05:30:00,65.006,65.009,64.922,64.958,2748960000.0
2009-09-08 06:00:00,64.757,64.764,64.663,64.71,3081120000.0
2009-09-08 06:30:00,64.715,64.716,64.614,64.664,2647670000.0
2009-09-08 07:00:00,64.669,64.742,64.617,64.721,2335450000.0
2009-09-08 07:30:00,64.743,64.769,64.709,64.739,2483550000.0
2009-09-08 08:00:00,64.763,64.763,64.594,64.654,2301790000.0
2009-09-08 08:30:00,64.66,64.694,64.573,64.589,2135760000.0
2009-09-08 09:00:00,64.591,64.629,64.52,64.604,2524050000.0
2009-09-08 09:30:00,64.616,64.699,64.5,64.576,1796020000.0
2009-09-08 10:00:00,64.587,64.639,64.468,64.56,2046940000.0
2009-09-08 10:30:00,64.558,64.619,64.527,64.589,2551470000.0
2009-09-08 11:00:00,64.599,64.642,64.56,64.637,2617020000.0
2009-09-08 11:30:00,64.651,64.665,64.488,64.535,2915430000.0
2009-09-08 12:00:00,64.532,64.58,64.454,64.517,2607260000.0
2009-09-08 12:30:00,64.544,64.659,64.52,64.631,2526100000.0
2009-09-08 13:00:00,64.638,64.664,64.575,64.608,344240000.0
2009-09-08 13:30:00,64.614,64.703,64.578,64.622,381790000.0
2009-09-08 14:00:00,64.646,64.709,64.604,64.641,430890000.0
2009-09-08 14:30:00,64.638,64.645,64.537,64.564,389170000.0
2009-09-08 15:00:00,64.558,64.656,64.538,64.638,428030000.0
2009-09-08 15:30:00,64.657,64.662,64.595,64.609,391240000.0
2009-09-08 16:00:00,64.618,64.665,64.555,64.573,364420000.0
2009-09-08 16:30:00,64.573,64.638,64.533,64.595,380910000.0
2009-09-08 17:00:00,64.625,64.652,64.575,64.602,380160000.0
2009-09-08 17:30:00,64.594,64.644,64.543,64.637,398380000.0
2009-09-08 18:00:00,64.634,64.65,64.593,64.601,1440070000.0
2009-09-08 18:30:00,64.61,64.689,64.573,64.675,2092120000.0
2009-09-08 19:00:00,64.687,64.723,64.642,64.721,2500720000.0
2009-09-08 19:30:00,64.731,64.731,64.571,64.618,2222530000.0
2009-09-08 20:00:00,64.64,64.691,64.594,64.663,1976410000.0
2009-09-08 20:30:00,64.679,64.779,64.659,64.749,2292700000.0
2009-09-08 21:00:00,64.743,64.753,64.64,64.665,1912480000.0
2009-09-08 21:30:00,64.675,64.73,64.661,64.668,2331990000.0
2009-09-08 22:00:00,64.672,64.786,64.647,64.724,2306380000.0
2009-09-08 22:30:00,64.74,64.741,64.634,64.699,2066410000.0
2009-09-08 23:00:00,64.708,64.77,64.693,64.768,1851040000.0
2009-09-08 23:30:00,64.758,64.771,64.702,64.715,1842470000.0
2009-09-09 00:00:00,64.709,64.717,64.651,64.676,1869290000.0
2009-09-09 00:30:00,64.675,64.684,64.631,64.653,1678320000.0
2009-09-09 01:00:00,64.677,64.717,64.647,64.679,2322860000.0
2009-09-09 01:30:00,64.692,64.743,64.663,64.696,1822110000.0
2009-09-09 02:00:00,64.696,64.729,64.64,64.707,1752210000.0
2009-09-09 02:30:00,64.687,64.789,64.683,64.771,2156330000.0
2009-09-09 03:00:00,64.773,64.905,64.758,64.886,1972460000.0
2009-09-09 03:30:00,64.88,64.883,64.792,64.861,1902520000.0
2009-09-09 04:00:00,64.864,64.864,64.756,64.789,2105720000.0
2009-09-09 04:30:00,64.79,64.83,64.745,64.796,2067530000.0
2009-09-09 05:00:00,64.786,64.797,64.731,64.737,2015080000.0
2009-09-09 05:30:00,64.761,64.761,64.677,64.717,2282510000.0
2009-09-09 06:00:00,64.724,64.735,64.673,64.735,1965530000.0
2009-09-09 06:30:00,64.744,64.744,64.656,64.708,2299790000.0
2009-09-09 07:00:00,64.702,64.741,64.654,64.673,2361910000.0
2009-09-09 07:30:00,64.69,64.752,64.664,64.74,2449490000.0
2009-09-09 08:00:00,64.754,64.864,64.726,64.856,2208780000.0
2009-09-09 08:30:00,64.863,64.889,64.776,64.81,2099430000.0
2009-09-09 09:00:00,64.824,64.868,64.764,64.822,2101410000.0
2009-09-09 09:30:00,64.831,64.848,64.744,64.793,2303230000.0
2009-09-09 10:00:00,64.794,64.824,64.728,64.824,2631360000.0
2009-09-09 10:30:00,64.824,64.833,64.766,64.819,2277780000.0
2009-09-09 11:00:00,64.826,64.845,64.782,64.844,1629060000.0
2009-09-09 11:30:00,64.842,64.903,64.821,64.893,2126140000.0
2009-09-09 12:00:00,64.902,64.902,64.801,64.818,2295130000.0
2009-09-09 12:30:00,64.818,64.831,64.757,64.826,2056710000.0
2009-09-09 13:00:00,64.828,64.853,64.765,64.772,2047090000.0
2009-09-09 13:30:00,64.804,64.833,64.734,64.742,2319720000.0
2009-09-09 14:00:00,64.763,64.81,64.699,64.758,2160180000.0
2009-09-09 14:30:00,64.776,64.832,64.743,64.794,2042750000.0
2009-09-09 15:00:00,64.813,64.835,64.657,64.669,2594670000.0
2009-09-09 15:30:00,64.706,64.711,64.526,64.565,2360740000.0
2009-09-09 16:00:00,64.562,64.562,64.341,64.401,2639020000.0
2009-09-09 16:30:00,64.404,64.442,64.347,64.411,2368600000.0
2009-09-09 17:00:00,64.426,64.519,64.392,64.473,1960390000.0
2009-09-09 17:30:00,64.478,64.52,64.433,64.489,1742170000.0
2009-09-09 18:00:00,64.493,64.535,64.461,64.467,2538900000.0
2009-09-09 18:30:00,64.481,64.542,64.441,64.535,1911820000.0
2009-09-09 19:00:00,64.535,64.583,64.458,64.538,2405270000.0
2009-09-09 19:30:00,64.542,64.61,64.501,64.551,1872660000.0
2009-09-09 20:00:00,64.575,64.65,64.552,64.604,2320360000.0
2009-09-09 20:30:00,64.612,64.645,64.541,64.592,2600870000.0
2009-09-09 21:00:00,64.612,64.612,64.529,64.541,2293800000.0
2009-09-09 21:30:00,64.555,64.617,64.524,64.579,2979250000.0
2009-09-09 22:00:00,64.582,64.598,64.541,64.55,2535000000.0
2009-09-09 22:30:00,64.568,64.604,64.542,64.604,2286000000.0
2009-09-09 23:00:00,64.615,64.638,64.543,64.594,1821520000.0
2009-09-09 23:30:00,64.589,64.603,64.483,64.518,1746750000.0
2009-09-10 00:00:00,64.521,64.591,64.487,64.539,1927470000.0
2009-09-10 00:30:00,64.554,64.633,64.522,64.589,2139650000.0
2009-09-10 01:00:00,64.605,64.646,64.575,64.626,1820660000.0
2009-09-10 01:30:00,64.635,64.653,64.601,64.643,2289910000.0
2009-09-10 02:00:00,64.641,64.715,64.616,64.662,1700770000.0
2009-09-10 02:30:00,64.689,64.722,64.649,64.703,1973920000.0
2009-09-10 03:00:00,64.688,64.742,64.629,64.655,1891930000.0
2009-09-10 03:30:00,64.654,64.659,64.583,64.626,1849390000.0
2009-09-10 04:00:00,64.622,64.634,64.568,64.608,1969850000.0
2009-09-10 04:30:00,64.602,64.603,64.533,64.584,2084540000.0
2009-09-10 05:00:00,64.595,64.626,64.555,64.626,2499360000.0
2009-09-10 05:30:00,64.622,64.651,64.564,64.585,2209980000.0
2009-09-10 06:00:00,64.594,64.61,64.542,64.597,1921370000.0
2009-09-10 06:30:00,64.605,64.613,64.494,64.542,2399780000.0
2009-09-10 07:00:00,64.548,64.636,64.532,64.63,2398300000.0
2009-09-10 07:30:00,64.637,64.697,64.619,64.668,2549770000.0
2009-09-10 08:00:00,64.693,64.703,64.622,64.647,2070460000.0
2009-09-10 08:30:00,64.663,64.674,64.604,64.642,2041860000.0
2009-09-10 09:00:00,64.644,64.684,64.589,64.673,2139250000.0
2009-09-10 09:30:00,64.658,64.698,64.622,64.626,2295280000.0
2009-09-10 10:00:00,64.641,64.661,64.549,64.554,2651880000.0
2009-09-10 10:30:00,64.584,64.61,64.541,64.595,2246770000.0
2009-09-10 11:00:00,64.579,64.65,64.563,64.594,1636070000.0
2009-09-10 11:30:00,64.604,64.646,64.525,64.557,2096110000.0
2009-09-10 12:00:00,64.555,64.596,64.514,64.584,2290660000.0
2009-09-10 12:30:00,64.593,64.596,64.515,64.576,2009840000.0
2009-09-10 13:00:00,64.573,64.59,64.489,64.545,2323190000.0
2009-09-10 13:30:00,64.555,64.556,64.459,64.488,2405440000.0
2009-09-10 14:00:00,64.493,64.514,64.409,64.445,2216430000.0
2009-09-10 14:30:00,64.433,64.515,64.292,64.369,2045890000.0
2009-09-10 15:00:00,64.393,64.469,64.092,64.335,2566670000.0
2009-09-10 15:30:00,64.354,64.407,64.306,64.364,2357500000.0
2009-09-10 16:00:00,64.363,64.412,64.246,64.301,2644820000.0
2009-09-10 16:30:00,64.313,64.362,64.259,64.279,2339900000.0
2009-09-10 17:00:00,64.276,64.353,64.26,64.336,1963220000.0
2009-09-10 17:30:00,64.34,64.391,64.313,64.368,1770850000.0
2009-09-10 18:00:00,64.362,64.387,64.328,64.338,2493720000.0
2009-09-10 18:30:00,64.363,64.393,64.303,64.357,1934220000.0
2009-09-10 19:00:00,64.362,64.378,64.253,64.298,2402750000.0
2009-09-10 19:30:00,64.313,64.331,64.221,64.319,2054840000.0
2009-09-10 20:00:00,64.33,64.371,64.26,64.34,2354780000.0
2009-09-10 20:30:00,64.356,64.386,64.299,64.318,2525100000.0
2009-09-10 21:00:00,64.333,64.398,64.301,64.33,2407090000.0
2009-09-10 21:30:00,64.345,64.352,64.29,64.313,3053020000.0
2009-09-10 22:00:00,64.34,64.363,64.31,64.348,2653560000.0
2009-09-10 22:30:00,64.348,64.4,64.288,64.318,2266800000.0
2009-09-10 23:00:00,64.343,64.385,64.322,64.385,1819390000.0
2009-09-10 23:30:00,64.375,64.383,64.286,64.348,1349880000.0
2009-09-11 00:00:00,64.346,64.373,64.283,64.329,1319830000.0
2009-09-11 00:30:00,64.344,64.347,64.294,64.336,2051960000.0
2009-09-11 01:00:00,64.344,64.344,64.287,64.309,1780880000.0
2009-09-11 01:30:00,64.322,64.342,64.264,64.335,2105080000.0
2009-09-11 02:00:00,64.349,64.351,64.236,64.243,1843380000.0
2009-09-11 02:30:00,64.263,64.346,64.225,64.318,2203740000.0
2009-09-11 03:00:00,64.325,64.325,64.267,64.272,1959250000.0
2009-09-11 03:30:00,64.282,64.304,64.226,64.231,1859550000.0
2009-09-11 04:00:00,64.247,64.273,64.154,64.154,2025300000.0
2009-09-11 04:30:00,64.168,64.232,64.16,64.2,2049280000.0
2009-09-11 05:00:00,64.215,64.276,64.075,64.253,2234780000.0
2009-09-11 05:30:00,64.27,64.27,64.171,64.189,2081860000.0
2009-09-11 06:00:00,64.206,64.217,64.114,64.122,1978740000.0
2009-09-11 06:30:00,64.136,64.184,64.096,64.162,2347390000.0
2009-09-11 07:00:00,64.184,64.19,64.038,64.068,2384420000.0
2009-09-11 07:30:00,64.079,64.127,64.052,64.068,2505990000.0
2009-09-11 08:00:00,64.095,64.121,63.961,64.095,2199380000.0
2009-09-11 08:30:00,64.09,64.101,64.016,64.063,2092960000.0
2009-09-11 09:00:00,64.076,64.084,63.797,63.898,2130280000.0
2009-09-11 09:30:00,63.891,63.905,63.719,63.878,2314610000.0
2009-09-11 10:00:00,63.901,63.984,63.878,63.901,2646650000.0
2009-09-11 10:30:00,63.925,64.006,63.797,63.855,2274000000.0
2009-09-11 11:00:00,63.873,63.934,63.832,63.863,1635000000.0
2009-09-11 11:30:00,63.87,63.917,63.827,63.898,2099870000.0
2009-09-11 12:00:00,63.906,63.926,63.867,63.89,2275930000.0
2009-09-11 12:30:00,63.898,63.912,63.823,63.89,2042680000.0
2009-09-11 13:00:00,63.912,63.912,63.837,63.888,2168870000.0
2009-09-11 13:30:00,63.903,63.913,63.827,63.858,2350800000.0
2009-09-11 14:00:00,63.874,63.949,63.844,63.938,2203230000.0
2009-09-11 14:30:00,63.956,63.97,63.85,63.9,2043450000.0
2009-09-11 15:00:00,63.915,63.945,63.807,63.863,2596240000.0
2009-09-11 15:30:00,63.864,63.864,63.703,63.838,2342930000.0
2009-09-11 16:00:00,63.844,63.866,63.604,63.697,2656140000.0
2009-09-11 16:30:00,63.699,63.735,63.623,63.659,2345960000.0
2009-09-11 17:00:00,63.669,63.698,63.495,63.55,1949340000.0
2009-09-11 17:30:00,63.562,63.574,63.398,63.468,1791760000.0
2009-09-11 18:00:00,63.485,63.583,63.463,63.525,2519050000.0
2009-09-11 18:30:00,63.549,63.635,63.541,63.589,1946260000.0
2009-09-11 19:00:00,63.616,63.616,63.516,63.551,2398020000.0
2009-09-11 19:30:00,63.563,63.594,63.52,63.577,1923210000.0
2009-09-11 20:00:00,63.596,63.646,63.57,63.598,2274150000.0
2009-09-11 20:30:00,63.622,63.707,63.594,63.701,2546540000.0
2009-09-11 21:00:00,63.705,63.771,63.664,63.765,2533760000.0
2009-09-11 21:30:00,63.784,63.804,63.732,63.758,3021480000.0
2009-09-11 22:00:00,63.77,63.785,63.732,63.768,2380720000.0
2009-09-11 22:30:00,63.767,63.779,63.687,63.765,2459160000.0
2009-09-14 02:00:00,63.503,63.631,63.495,63.526,2280000000.0
2009-09-14 02:30:00,63.525,63.562,63.486,63.532,2116570000.0
2009-09-14 03:00:00,63.53,63.545,63.335,63.348,2430480000.0
2009-09-14 03:30:00,63.361,63.383,63.317,63.369,1947650000.0
2009-09-14 04:00:00,63.384,63.393,63.303,63.356,1892580000.0
2009-09-14 04:30:00,63.359,63.418,63.328,63.373,2277820000.0
2009-09-14 05:00:00,63.362,63.41,63.303,63.393,2605840000.0
2009-09-14 05:30:00,63.399,63.431,63.36,63.384,2727250000.0
2009-09-14 06:00:00,63.393,63.464,63.374,63.45,3043950000.0
2009-09-14 06:30:00,63.462,63.507,63.378,63.415,2536880000.0
2009-09-14 07:00:00,63.418,63.443,63.384,63.419,2497280000.0
2009-09-14 07:30:00,63.44,63.474,63.396,63.459,2310240000.0
2009-09-14 08:00:00,63.482,63.533,63.454,63.504,2018030000.0
2009-09-14 08:30:00,63.517,63.577,63.458,63.535,2427650000.0
2009-09-14 09:00:00,63.541,63.602,63.513,63.55,1972970000.0
2009-09-14 09:30:00,63.556,63.557,63.455,63.537,2573450000.0
2009-09-14 10:00:00,63.543,63.57,63.475,63.542,1783860000.0
2009-09-14 10:30:00,63.54,63.614,63.524,63.583,1951200000.0
2009-09-14 11:00:00,63.586,63.661,63.563,63.617,2373470000.0
2009-09-14 11:30:00,63.643,63.661,63.586,63.592,2684290000.0
2009-09-14 12:00:00,63.61,63.644,63.563,63.6,2335400000.0
2009-09-14 12:30:00,63.602,63.629,63.526,63.557,2477070000.0
2009-09-14 13:00:00,63.556,63.702,63.546,63.665,2039590000.0
2009-09-14 13:30:00,63.668,63.767,63.65,63.744,2175430000.0
2009-09-14 14:00:00,63.753,63.761,63.679,63.722,2346010000.0
2009-09-14 14:30:00,63.727,63.889,63.703,63.869,2302960000.0
2009-09-14 15:00:00,63.87,63.921,63.774,63.803,2067630000.0
2009-09-14 15:30:00,63.794,63.824,63.725,63.743,2336450000.0
2009-09-14 16:00:00,63.742,63.832,63.721,63.8,2118480000.0
2009-09-14 16:30:00,63.809,63.817,63.691,63.735,1643790000.0
2009-09-14 17:00:00,63.724,63.794,63.694,63.766,2285260000.0
2009-09-14 17:30:00,63.772,63.851,63.763,63.823,2667950000.0
2009-09-14 18:00:00,63.833,63.844,63.756,63.831,2268400000.0
2009-09-14 18:30:00,63.833,63.845,63.788,63.845,2111510000.0
2009-09-14 19:00:00,63.847,63.855,63.806,63.831,1858120000.0
2009-09-14 19:30:00,63.832,63.934,63.816,63.894,2248470000.0
2009-09-14 20:00:00,63.901,63.935,63.867,63.888,2448220000.0
2009-09-14 20:30:00,63.9,63.915,63.803,63.891,2396080000.0
2009-09-14 21:00:00,63.9,63.924,63.851,63.902,2373040000.0
2009-09-14 21:30:00,63.907,63.947,63.84,63.887,1988060000.0
2009-09-14 22:00:00,63.893,63.924,63.83,63.88,2243290000.0
2009-09-14 22:30:00,63.893,63.895,63.848,63.876,2305750000.0
2009-09-14 23:00:00,63.89,63.917,63.801,63.825,2110760000.0
2009-09-14 23:30:00,63.84,63.84,63.771,63.792,2025270000.0
2009-09-15 00:00:00,63.809,63.847,63.784,63.818,1695430000.0
2009-09-15 00:30:00,63.832,63.84,63.786,63.799,1716710000.0
2009-09-15 01:00:00,63.812,63.816,63.733,63.775,2348820000.0
2009-09-15 01:30:00,63.796,63.863,63.776,63.847,1838690000.0
2009-09-15 02:00:00,63.85,64.014,63.845,63.957,1757070000.0
2009-09-15 02:30:00,63.978,64.003,63.92,63.935,1781220000.0
2009-09-15 03:00:00,63.942,63.954,63.844,63.867,1413700000.0
2009-09-15 03:30:00,63.872,63.984,63.817,63.984,2024080000.0
2009-09-15 04:00:00,63.982,64.03,63.925,64.004,1830840000.0
2009-09-15 04:30:00,64.015,64.051,63.955,63.966,2266140000.0
2009-09-15 05:00:00,63.984,64.024,63.965,64.009,2028610000.0
2009-09-15 05:30:00,64.014,64.026,63.955,63.969,1903350000.0
2009-09-15 06:00:00,63.984,64.047,63.962,64.026,2208850000.0
2009-09-15 06:30:00,64.036,64.036,63.975,63.99,2141660000.0
2009-09-15 07:00:00,64.002,64.015,63.95,63.994,1556500000.0
2009-09-15 07:30:00,63.986,64.054,63.972,64.035,2493830000.0
2009-09-15 08:00:00,64.052,64.06,63.952,63.966,2068010000.0
2009-09-15 08:30:00,63.984,64.054,63.965,64.042,2380390000.0
2009-09-15 09:00:00,64.023,64.062,63.944,64.027,2001320000.0
2009-09-15 09:30:00,64.046,64.075,63.96,63.985,2486060000.0
2009-09-15 10:00:00,63.988,63.993,63.922,63.975,2140180000.0
2009-09-15 10:30:00,63.986,64.023,63.942,63.992,2189230000.0
2009-09-15 11:00:00,63.989,64.011,63.931,63.961,2616660000.0
2009-09-15 11:30:00,63.981,64.03,63.954,64.019,2388010000.0
2009-09-15 12:00:00,64.034,64.064,63.987,64.052,2008620000.0
2009-09-15 12:30:00,64.069,64.122,64.01,64.055,1652310000.0
2009-09-15 13:00:00,64.065,64.072,64.0,64.026,2558630000.0
2009-09-15 13:30:00,64.03,64.074,64.013,64.052,2100320000.0
2009-09-15 14:00:00,64.061,64.091,64.008,64.045,2264260000.0
2009-09-15 14:30:00,64.094,64.315,64.089,64.201,2038870000.0
2009-09-15 15:00:00,64.199,64.233,64.119,64.131,2135970000.0
2009-09-15 15:30:00,64.144,64.172,64.074,64.13,2198860000.0
2009-09-15 16:00:00,64.136,64.141,63.952,64.007,2048840000.0
2009-09-15 16:30:00,64.027,64.143,63.965,64.129,2161260000.0
2009-09-15 17:00:00,64.146,64.15,64.073,64.087,2035260000.0
2009-09-15 17:30:00,64.103,64.103,63.915,63.927,965810000.0
2009-09-15 18:00:00,63.929,64.007,63.912,64.007,949930000.0
2009-09-15 18:30:00,64.008,64.02,63.858,63.897,763190000.0
2009-09-15 19:00:00,63.912,63.994,63.845,63.967,1137540000.0
2009-09-15 19:30:00,63.97,64.023,63.935,64.017,1244970000.0
2009-09-15 20:00:00,64.014,64.092,63.963,64.059,605650000.0
2009-09-15 20:30:00,64.075,64.075,64.003,64.055,1707570000.0
2009-09-15 21:00:00,64.073,64.122,64.007,64.108,2046280000.0
2009-09-15 21:30:00,64.116,64.163,64.065,64.082,2873650000.0
2009-09-15 22:00:00,64.101,64.167,64.089,64.166,2297570000.0
2009-09-15 22:30:00,64.173,64.176,64.09,64.103,2271090000.0
2009-09-15 23:00:00,64.124,64.145,64.074,64.137,1717400000.0
2009-09-15 23:30:00,64.126,64.202,64.099,64.111,1436590000.0
2009-09-16 00:00:00,64.118,64.138,64.077,64.114,1667060000.0
2009-09-16 00:30:00,64.107,64.114,64.08,64.108,1360520000.0
2009-09-16 01:00:00,64.102,64.108,64.002,64.032,1782800000.0
2009-09-16 01:30:00,64.061,64.067,63.971,64.027,1769760000.0
2009-09-16 02:00:00,64.029,64.045,63.946,63.976,1772860000.0
2009-09-16 02:30:00,63.992,64.033,63.966,64.001,1594790000.0
2009-09-16 03:00:00,64.026,64.083,63.981,64.066,1443300000.0
2009-09-16 03:30:00,64.081,64.116,64.03,64.081,1841730000.0
2009-09-16 04:00:00,64.105,64.134,64.064,64.094,1926170000.0
2009-09-16 04:30:00,64.089,64.142,64.052,64.125,2282450000.0
2009-09-16 05:00:00,64.132,64.152,64.089,64.139,2199760000.0
2009-09-16 05:30:00,64.131,64.156,64.104,64.122,1981990000.0
2009-09-16 06:00:00,64.153,64.187,64.102,64.165,2321990000.0
2009-09-16 06:30:00,64.193,64.236,64.152,64.19,1988190000.0
2009-09-16 07:00:00,64.195,64.221,64.143,64.177,1526950000.0
2009-09-16 07:30:00,64.183,64.183,64.086,64.099,2344440000.0
2009-09-16 08:00:00,64.123,64.123,63.804,63.897,2086370000.0
2009-09-16 08:30:00,63.897,63.994,63.882,63.951,2334590000.0
2009-09-16 09:00:00,63.956,64.007,63.903,63.948,2015120000.0
2009-09-16 09:30:00,63.953,63.969,63.787,63.83,2490290000.0
2009-09-16 10:00:00,63.845,63.965,63.816,63.927,2108340000.0
2009-09-16 10:30:00,63.939,63.952,63.786,63.817,2199040000.0
2009-09-16 11:00:00,63.841,63.921,63.798,63.823,2653510000.0
2009-09-16 11:30:00,63.832,63.909,63.816,63.873,2435420000.0
2009-09-16 12:00:00,63.876,63.931,63.81,63.868,2013450000.0
2009-09-16 12:30:00,63.885,63.953,63.844,63.939,1681680000.0
2009-09-16 13:00:00,63.955,63.955,63.862,63.87,2549140000.0
2009-09-16 13:30:00,63.875,63.996,63.86,63.992,2093340000.0
2009-09-16 14:00:00,63.992,64.023,63.932,63.965,2245740000.0
2009-09-16 14:30:00,63.982,64.092,63.956,64.036,2061450000.0
2009-09-16 15:00:00,64.053,64.053,63.882,64.031,2207290000.0
2009-09-16 15:30:00,64.02,64.209,63.967,64.146,2246850000.0
2009-09-16 16:00:00,64.153,64.416,64.126,64.377,2040240000.0
2009-09-16 16:30:00,64.381,64.589,64.378,64.399,2168820000.0
2009-09-16 17:00:00,64.406,64.42,64.252,64.277,2015610000.0
2009-09-16 17:30:00,64.291,64.495,64.277,64.421,964530000.0
2009-09-16 18:00:00,64.415,64.415,64.231,64.28,998070000.0
2009-09-16 18:30:00,64.287,64.392,64.281,64.31,746120000.0
2009-09-16 19:00:00,64.321,64.383,64.291,64.364,1148260000.0
2009-09-16 19:30:00,64.373,64.415,64.346,64.371,1232770000.0
2009-09-16 20:00:00,64.392,64.433,64.345,64.362,560170000.0
2009-09-16 20:30:00,64.358,64.441,64.352,64.378,1719540000.0
2009-09-16 21:00:00,64.394,64.402,64.318,64.337,1940240000.0
2009-09-16 21:30:00,64.346,64.37,64.294,64.321,2867130000.0
2009-09-16 22:00:00,64.328,64.403,64.263,64.403,2382040000.0
2009-09-16 22:30:00,64.402,64.425,64.326,64.365,2235890000.0
2009-09-16 23:00:00,64.39,64.391,64.324,64.349,1675500000.0
2009-09-16 23:30:00,64.351,64.381,64.322,64.33,1551700000.0
2009-09-17 00:00:00,64.372,64.385,64.313,64.345,1458520000.0
2009-09-17 00:30:00,64.37,64.373,64.313,64.345,1508300000.0
2009-09-17 01:00:00,64.349,64.439,64.303,64.416,1853780000.0
2009-09-17 01:30:00,64.432,64.463,64.357,64.463,1961680000.0
2009-09-17 02:00:00,64.47,64.573,64.457,64.493,1778530000.0
2009-09-17 02:30:00,64.503,64.543,64.424,64.453,1810130000.0
2009-09-17 03:00:00,64.471,64.493,64.388,64.418,1428210000.0
2009-09-17 03:30:00,64.408,64.495,64.356,64.467,1854850000.0
2009-09-17 04:00:00,64.482,64.593,64.457,64.558,1873850000.0
2009-09-17 04:30:00,64.555,64.578,64.526,64.548,2218680000.0
2009-09-17 05:00:00,64.545,64.572,64.481,64.495,2080060000.0
2009-09-17 05:30:00,64.506,64.526,64.443,64.464,1715480000.0
2009-09-17 06:00:00,64.463,64.484,64.411,64.449,2417020000.0
2009-09-17 06:30:00,64.454,64.498,64.416,64.464,2086030000.0
2009-09-17 07:00:00,64.482,64.524,64.455,64.497,1618610000.0
2009-09-17 07:30:00,64.506,64.534,64.463,64.494,2451880000.0
2009-09-17 08:00:00,64.514,64.53,64.361,64.403,2071760000.0
2009-09-17 08:30:00,64.413,64.449,64.343,64.399,2284020000.0
2009-09-17 09:00:00,64.406,64.406,64.145,64.145,1979310000.0
2009-09-17 09:30:00,64.136,64.211,64.025,64.088,2416360000.0
2009-09-17 10:00:00,64.089,64.204,64.074,64.137,2127600000.0
2009-09-17 10:30:00,64.144,64.242,64.119,64.16,2195970000.0
2009-09-17 11:00:00,64.164,64.176,64.09,64.126,2590320000.0
2009-09-17 11:30:00,64.121,64.145,64.02,64.119,2454200000.0
2009-09-17 12:00:00,64.136,64.191,64.099,64.169,2009350000.0
2009-09-17 12:30:00,64.188,64.243,64.142,64.207,1612510000.0
2009-09-17 13:00:00,64.239,64.487,64.217,64.465,2501110000.0
2009-09-17 13:30:00,64.467,64.565,64.335,64.423,2101230000.0
2009-09-17 14:00:00,64.424,64.534,64.375,64.48,2261750000.0
2009-09-17 14:30:00,64.492,64.651,64.392,64.444,2034200000.0
2009-09-17 15:00:00,64.473,64.484,64.402,64.436,2172610000.0
2009-09-17 15:30:00,64.452,64.633,64.446,64.617,2181650000.0
2009-09-17 16:00:00,64.634,64.673,64.359,64.39,2074760000.0
2009-09-17 16:30:00,64.401,64.499,64.375,64.474,2180130000.0
2009-09-17 17:00:00,64.468,64.492,64.412,64.447,2053530000.0
2009-09-17 17:30:00,64.459,64.486,64.417,64.444,976150000.0
2009-09-17 18:00:00,64.453,64.502,64.399,64.465,995400000.0
2009-09-17 18:30:00,64.484,64.551,64.456,64.474,755020000.0
2009-09-17 19:00:00,64.494,64.547,64.342,64.393,1126990000.0
2009-09-17 19:30:00,64.394,64.439,64.335,64.421,1177590000.0
2009-09-17 20:00:00,64.431,64.493,64.335,64.335,625290000.0
2009-09-17 20:30:00,64.35,64.462,64.34,64.453,1508520000.0
2009-09-17 21:00:00,64.461,64.483,64.429,64.465,2130300000.0
2009-09-17 21:30:00,64.473,64.473,64.363,64.397,2813340000.0
2009-09-17 22:00:00,64.425,64.479,64.401,64.437,1910900000.0
2009-09-17 22:30:00,64.434,64.444,64.301,64.317,2359810000.0
2009-09-17 23:00:00,64.348,64.405,64.291,64.379,1612480000.0
2009-09-17 23:30:00,64.362,64.372,64.26,64.287,1394250000.0
2009-09-18 00:00:00,64.324,64.374,64.301,64.356,1566540000.0
2009-09-18 00:30:00,64.349,64.429,64.332,64.413,1749870000.0
2009-09-18 01:00:00,64.439,64.439,64.357,64.361,1687190000.0
2009-09-18 01:30:00,64.392,64.481,64.373,64.437,1795100000.0
2009-09-18 02:00:00,64.44,64.472,64.392,64.415,1932290000.0
2009-09-18 02:30:00,64.413,64.424,64.322,64.336,1945690000.0
2009-09-18 03:00:00,64.346,64.436,64.308,64.394,1560050000.0
2009-09-18 03:30:00,64.4,64.48,64.381,64.404,1949420000.0
2009-09-18 04:00:00,64.394,64.394,64.305,64.384,1866750000.0
2009-09-18 04:30:00,64.391,64.516,64.36,64.447,2213480000.0
2009-09-18 05:00:00,64.454,64.464,64.397,64.399,2132100000.0
2009-09-18 05:30:00,64.415,64.436,64.382,64.427,1839110000.0
2009-09-18 06:00:00,64.434,64.434,64.371,64.422,2076600000.0
2009-09-18 06:30:00,64.428,64.506,64.418,64.456,2087960000.0
2009-09-18 07:00:00,64.475,64.476,64.401,64.401,1631830000.0
2009-09-18 07:30:00,64.413,64.426,64.332,64.38,2450150000.0
2009-09-18 08:00:00,64.378,64.422,64.364,64.387,2074620000.0
2009-09-18 08:30:00,64.383,64.383,64.282,64.323,2318970000.0
2009-09-18 09:00:00,64.332,64.367,64.259,64.343,2000230000.0
2009-09-18 09:30:00,64.354,64.478,64.332,64.376,2425170000.0
2009-09-18 10:00:00,64.383,64.429,64.351,64.372,2114230000.0
2009-09-18 10:30:00,64.385,64.391,64.314,64.33,2211480000.0
2009-09-18 11:00:00,64.326,64.507,64.273,64.49,2586040000.0
2009-09-18 11:30:00,64.501,64.527,64.386,64.458,2428940000.0
2009-09-18 12:00:00,64.474,64.525,64.42,64.519,1996980000.0
2009-09-18 12:30:00,64.518,64.549,64.422,64.485,1699680000.0
2009-09-18 13:00:00,64.478,64.556,64.443,64.461,2531230000.0
2009-09-18 13:30:00,64.468,64.517,64.444,64.489,1969700000.0
2009-09-18 14:00:00,64.491,64.555,64.432,64.548,2232390000.0
2009-09-18 14:30:00,64.555,64.562,64.474,64.53,2037280000.0
2009-09-18 15:00:00,64.535,64.536,64.479,64.505,2160030000.0
2009-09-18 15:30:00,64.519,64.594,64.494,64.525,2217590000.0
2009-09-18 16:00:00,64.535,64.638,64.499,64.536,2039760000.0
2009-09-18 16:30:00,64.533,64.555,64.381,64.441,2225430000.0
2009-09-18 17:00:00,64.439,64.458,64.39,64.428,2002300000.0
2009-09-18 17:30:00,64.444,64.454,64.376,64.431,960810000.0
2009-09-18 18:00:00,64.442,64.454,64.401,64.416,980610000.0
2009-09-18 18:30:00,64.426,64.473,64.34,64.425,746600000.0
2009-09-18 19:00:00,64.443,64.505,64.418,64.489,936970000.0
2009-09-18 19:30:00,64.495,64.602,64.478,64.591,1308400000.0
2009-09-18 20:00:00,64.595,64.635,64.528,64.542,630980000.0
2009-09-18 20:30:00,64.55,64.564,64.484,64.515,1480720000.0
2009-09-18 21:00:00,64.523,64.571,64.489,64.569,1938640000.0
2009-09-18 21:30:00,64.57,64.618,64.525,64.591,2753010000.0
2009-09-18 22:00:00,64.61,64.631,64.558,64.599,2370780000.0
2009-09-18 22:30:00,64.597,64.597,64.463,64.471,2123640000.0
2009-09-21 02:00:00,64.45,64.528,64.449,64.507,1995280000.0
2009-09-21 02:30:00,64.506,64.559,64.487,64.552,1774600000.0
2009-09-21 03:00:00,64.553,64.593,64.527,64.549,2037310000.0
2009-09-21 03:30:00,64.551,64.559,64.474,64.491,1809520000.0
2009-09-21 04:00:00,64.491,64.53,64.431,64.514,1776470000.0
2009-09-21 04:30:00,64.528,64.531,64.459,64.492,1822030000.0
2009-09-21 05:00:00,64.504,64.509,64.446,64.484,2338350000.0
2009-09-21 05:30:00,64.47,64.566,64.457,64.525,2433880000.0
2009-09-21 06:00:00,64.534,64.54,64.467,64.498,2807660000.0
2009-09-21 06:30:00,64.492,64.546,64.482,64.543,1992590000.0
2009-09-21 07:00:00,64.544,64.847,64.529,64.761,1690460000.0
2009-09-21 07:30:00,64.766,64.806,64.745,64.781,609070000.0
2009-09-21 08:00:00,64.793,64.885,64.744,64.844,1269320000.0
2009-09-21 08:30:00,64.846,64.931,64.82,64.899,1124760000.0
2009-09-21 09:00:00,64.906,64.932,64.791,64.835,722000000.0
2009-09-21 09:30:00,64.837,64.86,64.781,64.839,966930000.0
2009-09-21 10:00:00,64.846,64.864,64.802,64.846,950570000.0
2009-09-21 10:30:00,64.847,64.875,64.83,64.851,1959670000.0
2009-09-21 11:00:00,64.862,64.939,64.852,64.873,2095200000.0
2009-09-21 11:30:00,64.883,64.942,64.861,64.874,2042640000.0
2009-09-21 12:00:00,64.882,64.94,64.867,64.93,2225780000.0
2009-09-21 12:30:00,64.925,65.049,64.91,64.981,2161490000.0
2009-09-21 13:00:00,64.978,65.017,64.907,64.978,2032420000.0
2009-09-21 13:30:00,64.966,65.016,64.94,64.974,2258130000.0
2009-09-21 14:00:00,64.979,65.154,64.944,65.094,2080980000.0
2009-09-21 14:30:00,65.101,65.118,65.059,65.063,2524640000.0
2009-09-21 15:00:00,65.078,65.122,65.045,65.069,1718550000.0
2009-09-21 15:30:00,65.08,65.125,65.032,65.032,2006910000.0
2009-09-21 16:00:00,65.049,65.064,64.982,65.024,2465940000.0
2009-09-21 16:30:00,65.035,65.054,64.962,65.037,2627510000.0
2009-09-21 17:00:00,65.047,65.058,64.905,64.928,2245940000.0
2009-09-21 17:30:00,64.943,64.943,64.79,64.806,2147860000.0
2009-09-21 18:00:00,64.813,64.89,64.765,64.838,2483820000.0
2009-09-21 18:30:00,64.854,64.903,64.814,64.897,1766420000.0
2009-09-21 19:00:00,64.905,64.921,64.836,64.877,2337870000.0
2009-09-21 19:30:00,64.903,64.907,64.848,64.871,2106310000.0
2009-09-21 20:00:00,64.874,64.893,64.822,64.852,2487610000.0
2009-09-21 20:30:00,64.856,64.952,64.847,64.952,1625890000.0
2009-09-21 21:00:00,64.961,64.986,64.889,64.91,2096070000.0
2009-09-21 21:30:00,64.906,64.914,64.849,64.869,2397280000.0
2009-09-21 22:00:00,64.874,64.895,64.841,64.86,1688480000.0
2009-09-21 22:30:00,64.867,64.867,64.754,64.757,2279310000.0
2009-09-21 23:00:00,64.771,64.877,64.744,64.848,2249070000.0
2009-09-21 23:30:00,64.836,64.881,64.785,64.82,1786140000.0
2009-09-22 00:00:00,64.826,64.879,64.777,64.841,1996680000.0
2009-09-22 00:30:00,64.83,64.877,64.791,64.838,1277870000.0
2009-09-22 01:00:00,64.836,64.848,64.788,64.789,1767090000.0
2009-09-22 01:30:00,64.822,64.922,64.812,64.907,1759000000.0
2009-09-22 02:00:00,64.865,64.961,64.843,64.929,1781940000.0
2009-09-22 02:30:00,64.932,64.955,64.772,64.854,2126790000.0
2009-09-22 03:00:00,64.864,64.866,64.685,64.741,2125320000.0
2009-09-22 03:30:00,64.736,64.805,64.641,64.793,2022790000.0
2009-09-22 04:00:00,64.795,64.813,64.742,64.766,1862340000.0
2009-09-22 04:30:00,64.764,64.773,64.693,64.739,1778140000.0
2009-09-22 05:00:00,64.746,64.77,64.73,64.742,1891350000.0
2009-09-22 05:30:00,64.753,64.799,64.733,64.773,2247030000.0
2009-09-22 06:00:00,64.794,64.806,64.767,64.785,1253670000.0
2009-09-22 06:30:00,64.797,64.807,64.727,64.785,1641020000.0
2009-09-22 07:00:00,64.795,64.795,64.708,64.753,2362660000.0
2009-09-22 07:30:00,64.757,64.835,64.738,64.827,1890190000.0
2009-09-22 08:00:00,64.821,64.821,64.661,64.689,2383940000.0
2009-09-22 08:30:00,64.698,64.698,64.524,64.571,2000110000.0
2009-09-22 09:00:00,64.576,64.631,64.539,64.604,2286010000.0
2009-09-22 09:30:00,64.601,64.633,64.486,64.605,1020710000.0
2009-09-22 10:00:00,64.611,64.653,64.577,64.624,418440000.0
2009-09-22 10:30:00,64.614,64.704,64.613,64.69,387280000.0
2009-09-22 11:00:00,64.693,64.763,64.662,64.693,403470000.0
2009-09-22 11:30:00,64.685,64.712,64.646,64.658,443810000.0
2009-09-22 12:00:00,64.664,64.735,64.621,64.725,468930000.0
2009-09-22 12:30:00,64.733,64.743,64.684,64.717,401840000.0
2009-09-22 13:00:00,64.709,64.733,64.685,64.693,396680000.0
2009-09-22 13:30:00,64.706,64.743,64.486,64.735,411550000.0
2009-09-22 14:00:00,64.743,64.743,64.6,64.621,358010000.0
2009-09-22 14:30:00,64.635,64.663,64.576,64.61,471930000.0
2009-09-22 15:00:00,64.625,64.646,64.465,64.52,418380000.0
2009-09-22 15:30:00,64.522,64.562,64.473,64.492,1821990000.0
2009-09-22 16:00:00,64.478,64.541,64.47,64.515,2480010000.0
2009-09-22 16:30:00,64.526,64.572,64.471,64.471,3076050000.0
2009-09-22 17:00:00,64.491,64.522,64.369,64.4,2691680000.0
2009-09-22 17:30:00,64.404,64.487,64.393,64.466,2677780000.0
2009-09-22 18:00:00,64.464,64.52,64.446,64.506,2247380000.0
2009-09-22 18:30:00,64.508,64.517,64.455,64.472,1633710000.0
2009-09-22 19:00:00,64.495,64.54,64.473,64.506,2250390000.0
2009-09-22 19:30:00,64.525,64.527,64.459,64.467,2062040000.0
2009-09-22 20:00:00,64.477,64.516,64.468,64.506,1983240000.0
2009-09-22 20:30:00,64.514,64.578,64.5,64.567,2301870000.0
2009-09-22 21:00:00,64.574,64.578,64.529,64.537,2414700000.0
2009-09-22 21:30:00,64.554,64.554,64.495,64.531,2859540000.0
2009-09-22 22:00:00,64.54,64.563,64.485,64.506,2434610000.0
2009-09-22 22:30:00,64.523,64.531,64.448,64.466,2602930000.0
2009-09-22 23:00:00,64.449,64.512,64.449,64.491,2152470000.0
2009-09-22 23:30:00,64.484,64.517,64.471,64.508,1081820000.0
2009-09-23 00:00:00,64.512,64.512,64.431,64.479,1548030000.0
2009-09-23 00:30:00,64.485,64.523,64.453,64.505,2186560000.0
2009-09-23 01:00:00,64.508,64.515,64.116,64.304,1886890000.0
2009-09-23 01:30:00,64.303,64.341,64.124,64.302,2270640000.0
2009-09-23 02:00:00,64.339,64.425,64.31,64.381,1853150000.0
2009-09-23 02:30:00,64.396,64.502,64.362,64.436,2188820000.0
2009-09-23 03:00:00,64.437,64.476,64.409,64.433,2304250000.0
2009-09-23 03:30:00,64.435,64.442,64.377,64.4,2112610000.0
2009-09-23 04:00:00,64.397,64.404,64.363,64.384,1766020000.0
2009-09-23 04:30:00,64.39,64.403,64.291,64.292,1740300000.0
2009-09-23 05:00:00,64.303,64.317,64.281,64.306,2240920000.0
2009-09-23 05:30:00,64.303,64.369,64.287,64.363,2153000000.0
2009-09-23 06:00:00,64.367,64.372,64.337,64.349,1729880000.0
2009-09-23 06:30:00,64.357,64.374,64.318,64.359,1862480000.0
2009-09-23 07:00:00,64.366,64.403,64.35,64.366,2392810000.0
2009-09-23 07:30:00,64.367,64.404,64.341,64.376,2021760000.0
2009-09-23 08:00:00,64.375,64.401,64.33,64.363,2353260000.0
2009-09-23 08:30:00,64.385,64.407,64.205,64.385,2018380000.0
2009-09-23 09:00:00,64.394,64.461,64.334,64.417,2279960000.0
2009-09-23 09:30:00,64.413,64.461,64.384,64.421,1038690000.0
2009-09-23 10:00:00,64.431,64.455,64.398,64.44,412500000.0
2009-09-23 10:30:00,64.446,64.456,64.323,64.346,418900000.0
2009-09-23 11:00:00,64.351,64.396,64.316,64.359,398700000.0
2009-09-23 11:30:00,64.367,64.439,64.323,64.428,409170000.0
2009-09-23 12:00:00,64.452,64.578,64.417,64.55,461300000.0
2009-09-23 12:30:00,64.552,64.67,64.53,64.634,454410000.0
2009-09-23 13:00:00,64.636,64.694,64.562,64.583,410290000.0
2009-09-23 13:30:00,64.605,64.632,64.575,64.589,432540000.0
2009-09-23 14:00:00,64.584,64.644,64.552,64.638,420080000.0
2009-09-23 14:30:00,64.639,64.651,64.589,64.618,415860000.0
2009-09-23 15:00:00,64.625,64.681,64.602,64.628,393530000.0
2009-09-23 15:30:00,64.601,64.666,64.576,64.633,1780780000.0
2009-09-23 16:00:00,64.624,64.654,64.575,64.618,2497930000.0
2009-09-23 16:30:00,64.607,64.642,64.542,64.587,3063880000.0
2009-09-23 17:00:00,64.602,64.662,64.579,64.638,2644150000.0
2009-09-23 17:30:00,64.643,64.725,64.609,64.673,2696880000.0
2009-09-23 18:00:00,64.693,64.701,64.629,64.685,2278990000.0
2009-09-23 18:30:00,64.697,64.706,64.644,64.659,1763730000.0
2009-09-23 19:00:00,64.679,64.713,64.627,64.669,2249480000.0
2009-09-23 19:30:00,64.685,64.707,64.63,64.659,2406010000.0
2009-09-23 20:00:00,64.675,64.779,64.395,64.557,2131020000.0
2009-09-23 20:30:00,64.568,64.725,64.475,64.671,2673830000.0
2009-09-23 21:00:00,64.662,64.676,64.541,64.542,2568840000.0
2009-09-23 21:30:00,64.552,64.69,64.533,64.577,3069310000.0
2009-09-23 22:00:00,64.615,64.702,64.568,64.568,2672120000.0
2009-09-23 22:30:00,64.614,64.614,64.512,64.52,2753000000.0
2009-09-23 23:00:00,64.549,64.562,64.441,64.525,2122100000.0
2009-09-23 23:30:00,64.534,64.589,64.458,64.529,1784190000.0
2009-09-24 00:00:00,64.558,64.624,64.47,64.495,1810500000.0
2009-09-24 00:30:00,64.502,64.551,64.446,64.551,2200370000.0
2009-09-24 01:00:00,64.563,64.584,64.502,64.539,2086980000.0
2009-09-24 01:30:00,64.554,64.554,64.452,64.488,2151020000.0
2009-09-24 02:00:00,64.476,64.505,64.411,64.456,1828760000.0
2009-09-24 02:30:00,64.467,64.48,64.379,64.41,2084390000.0
2009-09-24 03:00:00,64.426,64.426,64.323,64.354,2264480000.0
2009-09-24 03:30:00,64.346,64.534,64.343,64.524,2203610000.0
2009-09-24 04:00:00,64.526,64.526,64.354,64.381,2029870000.0
2009-09-24 04:30:00,64.401,64.413,64.332,64.375,1945210000.0
2009-09-24 05:00:00,64.364,64.372,64.206,64.243,2251890000.0
2009-09-24 05:30:00,64.24,64.24,64.168,64.174,2124050000.0
2009-09-24 06:00:00,64.194,64.231,64.135,64.19,1715770000.0
2009-09-24 06:30:00,64.203,64.222,64.042,64.057,1924520000.0
2009-09-24 07:00:00,64.065,64.126,64.033,64.099,2476190000.0
2009-09-24 07:30:00,64.094,64.156,64.065,64.148,2070640000.0
2009-09-24 08:00:00,64.149,64.179,64.052,64.121,2417270000.0
2009-09-24 08:30:00,64.133,64.15,64.017,64.082,2069770000.0
2009-09-24 09:00:00,64.093,64.097,63.962,64.051,2344300000.0
2009-09-24 09:30:00,64.084,64.148,64.024,64.099,1083680000.0
2009-09-24 10:00:00,64.127,64.13,64.054,64.066,458180000.0
2009-09-24 10:30:00,64.058,64.072,63.917,63.953,431730000.0
2009-09-24 11:00:00,63.953,64.054,63.926,64.038,417770000.0
2009-09-24 11:30:00,64.019,64.122,64.014,64.087,428620000.0
2009-09-24 12:00:00,64.094,64.158,64.074,64.133,453520000.0
2009-09-24 12:30:00,64.15,64.228,64.12,64.207,429030000.0
2009-09-24 13:00:00,64.217,64.237,64.159,64.237,438830000.0
2009-09-24 13:30:00,64.24,64.256,64.184,64.197,445740000.0
2009-09-24 14:00:00,64.234,64.252,64.108,64.116,419270000.0
2009-09-24 14:30:00,64.106,64.223,64.076,64.193,452580000.0
2009-09-24 15:00:00,64.22,64.221,64.133,64.204,403740000.0
2009-09-24 15:30:00,64.198,64.334,64.169,64.301,1772120000.0
2009-09-24 16:00:00,64.306,64.498,64.262,64.484,2415840000.0
2009-09-24 16:30:00,64.491,64.502,64.354,64.364,2973240000.0
2009-09-24 17:00:00,64.39,64.424,64.284,64.348,2641930000.0
2009-09-24 17:30:00,64.363,64.422,64.299,64.329,2644370000.0
2009-09-24 18:00:00,64.327,64.355,64.275,64.338,2153690000.0
2009-09-24 18:30:00,64.356,64.366,64.263,64.32,1712950000.0
2009-09-24 19:00:00,64.331,64.485,64.266,64.417,2274970000.0
2009-09-24 19:30:00,64.441,64.539,64.389,64.432,2348640000.0
2009-09-24 20:00:00,64.442,64.454,64.283,64.307,2140390000.0
2009-09-24 20:30:00,64.313,64.336,64.145,64.265,2597130000.0
2009-09-24 21:00:00,64.27,64.292,64.207,64.257,2549080000.0
2009-09-24 21:30:00,64.286,64.286,64.164,64.193,2968420000.0
2009-09-24 22:00:00,64.224,64.27,64.164,64.23,2676690000.0
2009-09-24 22:30:00,64.262,64.306,64.222,64.282,2467200000.0
2009-09-24 23:00:00,64.267,64.339,64.246,64.29,2157740000.0
2009-09-24 23:30:00,64.285,64.31,64.228,64.267,1565830000.0
2009-09-25 00:00:00,64.283,64.297,64.209,64.267,1580040000.0
2009-09-25 00:30:00,64.253,64.289,64.174,64.213,2331730000.0
2009-09-25 01:00:00,64.249,64.296,64.184,64.2,1944510000.0
2009-09-25 01:30:00,64.22,64.22,63.816,63.899,2275010000.0
2009-09-25 02:00:00,63.966,64.1,63.923,64.049,1959120000.0
2009-09-25 02:30:00,64.085,64.115,63.936,63.958,2323520000.0
2009-09-25 03:00:00,63.97,63.984,63.782,63.853,2449400000.0
2009-09-25 03:30:00,63.868,63.94,63.844,63.884,2350050000.0
2009-09-25 04:00:00,63.871,63.928,63.861,63.922,2177710000.0
2009-09-25 04:30:00,63.916,63.941,63.832,63.841,2122200000.0
2009-09-25 05:00:00,63.846,63.883,63.805,63.883,2472190000.0
2009-09-25 05:30:00,63.884,63.975,63.882,63.962,2290820000.0
2009-09-25 06:00:00,63.977,64.021,63.953,63.971,1896580000.0
2009-09-25 06:30:00,63.975,64.059,63.96,64.013,1894280000.0
2009-09-25 07:00:00,64.036,64.055,63.907,63.926,2424960000.0
2009-09-25 07:30:00,63.927,63.993,63.91,63.947,2034380000.0
2009-09-25 08:00:00,63.964,63.996,63.871,63.98,2382690000.0
2009-09-25 08:30:00,63.978,63.978,63.902,63.955,2012340000.0
2009-09-25 09:00:00,63.957,64.018,63.89,63.919,2269050000.0
2009-09-25 09:30:00,63.927,63.937,63.878,63.906,1028690000.0
2009-09-25 10:00:00,63.916,63.929,63.858,63.881,417570000.0
2009-09-25 10:30:00,63.881,63.97,63.855,63.908,404730000.0
2009-09-25 11:00:00,63.897,63.935,63.857,63.885,369820000.0
2009-09-25 11:30:00,63.873,63.892,63.743,63.747,406110000.0
2009-09-25 12:00:00,63.746,63.764,63.566,63.692,409560000.0
2009-09-25 12:30:00,63.687,63.73,63.573,63.626,401330000.0
2009-09-25 13:00:00,63.633,63.726,63.627,63.66,414090000.0
2009-09-25 13:30:00,63.669,63.73,63.591,63.727,435630000.0
2009-09-25 14:00:00,63.735,63.772,63.643,63.691,406570000.0
2009-09-25 14:30:00,63.675,63.737,63.603,63.655,434780000.0
2009-09-25 15:00:00,63.675,63.694,63.573,63.586,386220000.0
2009-09-25 15:30:00,63.584,63.737,63.569,63.643,1707320000.0
2009-09-25 16:00:00,63.66,63.738,63.544,63.638,2406530000.0
2009-09-25 16:30:00,63.636,63.681,63.383,63.525,2902580000.0
2009-09-25 17:00:00,63.513,63.545,63.224,63.268,2594130000.0
2009-09-25 17:30:00,63.266,63.464,63.252,63.464,2593300000.0
2009-09-25 18:00:00,63.499,63.505,63.253,63.347,2173760000.0
2009-09-25 18:30:00,63.355,63.395,63.274,63.383,1678920000.0
2009-09-25 19:00:00,63.389,63.452,63.352,63.417,2153730000.0
2009-09-25 19:30:00,63.434,63.448,63.338,63.338,2241180000.0
2009-09-25 20:00:00,63.339,63.391,63.301,63.367,2045160000.0
2009-09-25 20:30:00,63.371,63.457,63.344,63.438,2525240000.0
2009-09-25 21:00:00,63.438,63.45,63.372,63.399,2398180000.0
2009-09-25 21:30:00,63.391,63.433,63.364,63.384,2959480000.0
2009-09-25 22:00:00,63.397,63.405,63.31,63.342,2671930000.0
2009-09-25 22:30:00,63.354,63.354,63.183,63.258,2578950000.0
2009-09-28 02:00:00,62.821,62.89,62.724,62.738,2278580000.0
2009-09-28 02:30:00,62.75,62.793,62.551,62.561,2054270000.0
2009-09-28 03:00:00,62.56,62.801,62.546,62.727,2472140000.0
2009-09-28 03:30:00,62.723,62.844,62.657,62.793,1930330000.0
2009-09-28 04:00:00,62.804,62.815,62.744,62.777,1927770000.0
2009-09-28 04:30:00,62.788,62.803,62.725,62.763,2308320000.0
2009-09-28 05:00:00,62.776,62.931,62.748,62.846,2749340000.0
2009-09-28 05:30:00,62.848,62.928,62.823,62.868,2661930000.0
2009-09-28 06:00:00,62.861,62.985,62.829,62.845,3078480000.0
2009-09-28 06:30:00,62.854,62.888,62.821,62.879,2555000000.0
2009-09-28 07:00:00,62.902,63.028,62.888,62.963,2672080000.0
2009-09-28 07:30:00,62.963,62.97,62.771,62.78,2139620000.0
2009-09-28 08:00:00,62.778,62.975,62.741,62.881,2337350000.0
2009-09-28 08:30:00,62.891,63.041,62.876,63.0,2254210000.0
2009-09-28 09:00:00,62.988,63.142,62.944,63.118,1776470000.0
2009-09-28 09:30:00,63.102,63.113,63.028,63.028,2308600000.0
2009-09-28 10:00:00,63.047,63.084,62.974,63.024,2706220000.0
2009-09-28 10:30:00,63.032,63.093,62.898,62.924,2681680000.0
2009-09-28 11:00:00,62.921,62.954,62.881,62.938,3060320000.0
2009-09-28 11:30:00,62.94,62.979,62.873,62.891,2498960000.0
2009-09-28 12:00:00,62.905,62.939,62.854,62.912,1787440000.0
2009-09-28 12:30:00,62.918,62.939,62.846,62.892,348300000.0
2009-09-28 13:00:00,62.884,62.934,62.834,62.885,398400000.0
2009-09-28 13:30:00,62.89,63.006,62.88,62.987,378280000.0
2009-09-28 14:00:00,63.002,63.14,62.983,63.128,459070000.0
2009-09-28 14:30:00,63.145,63.188,63.018,63.018,396350000.0
2009-09-28 15:00:00,63.021,63.062,62.901,62.947,421030000.0
2009-09-28 15:30:00,62.955,63.016,62.906,62.984,426960000.0
2009-09-28 16:00:00,62.978,62.978,62.825,62.927,406340000.0
2009-09-28 16:30:00,62.929,63.025,62.905,63.016,345210000.0
2009-09-28 17:00:00,63.03,63.071,62.947,63.066,387190000.0
2009-09-28 17:30:00,63.066,63.203,63.014,63.043,422540000.0
2009-09-28 18:00:00,63.024,63.078,62.949,63.064,947140000.0
2009-09-28 18:30:00,63.055,63.108,63.033,63.039,2267480000.0
2009-09-28 19:00:00,63.027,63.093,62.978,63.014,1910240000.0
2009-09-28 19:30:00,63.019,63.101,62.983,63.04,2410150000.0
2009-09-28 20:00:00,63.05,63.166,63.025,63.093,2071490000.0
2009-09-28 20:30:00,63.108,63.24,63.075,63.236,2431000000.0
2009-09-28 21:00:00,63.249,63.258,63.182,63.225,1906890000.0
2009-09-28 21:30:00,63.234,63.244,63.109,63.109,1891830000.0
2009-09-28 22:00:00,63.116,63.205,63.093,63.161,2305400000.0
2009-09-28 22:30:00,63.178,63.189,63.1,63.164,2414500000.0
2009-09-28 23:00:00,63.179,63.18,63.089,63.136,1700120000.0
2009-09-28 23:30:00,63.124,63.186,63.111,63.176,1818900000.0
2009-09-29 00:00:00,63.19,63.207,63.121,63.187,1976690000.0
2009-09-29 00:30:00,63.168,63.18,63.095,63.146,2277170000.0
2009-09-29 01:00:00,63.153,63.229,63.138,63.201,2364650000.0
2009-09-29 01:30:00,63.21,63.37,63.198,63.325,1801660000.0
2009-09-29 02:00:00,63.404,63.434,63.254,63.29,2181490000.0
2009-09-29 02:30:00,63.278,63.459,63.172,63.453,2324760000.0
2009-09-29 03:00:00,63.451,63.492,63.317,63.451,2125160000.0
2009-09-29 03:30:00,63.464,63.467,63.288,63.321,2204530000.0
2009-09-29 04:00:00,63.312,63.389,63.295,63.342,1446460000.0
2009-09-29 04:30:00,63.34,63.404,63.313,63.386,1286490000.0
2009-09-29 05:00:00,63.394,63.483,63.345,63.466,2265830000.0
2009-09-29 05:30:00,63.466,63.508,63.403,63.445,1984830000.0
2009-09-29 06:00:00,63.446,63.451,63.373,63.415,2285430000.0
2009-09-29 06:30:00,63.424,63.442,63.341,63.361,2143670000.0
2009-09-29 07:00:00,63.386,63.445,63.343,63.379,2111020000.0
2009-09-29 07:30:00,63.397,63.427,63.339,63.426,1640540000.0
2009-09-29 08:00:00,63.424,63.506,63.402,63.477,2577450000.0
2009-09-29 08:30:00,63.473,63.523,63.327,63.382,2065360000.0
2009-09-29 09:00:00,63.393,63.398,63.208,63.227,2324990000.0
2009-09-29 09:30:00,63.222,63.295,63.159,63.218,2332830000.0
2009-09-29 10:00:00,63.236,63.321,63.198,63.309,2971880000.0
2009-09-29 10:30:00,63.324,63.331,63.213,63.267,2439860000.0
2009-09-29 11:00:00,63.283,63.341,63.231,63.297,2722380000.0
2009-09-29 11:30:00,63.292,63.314,63.205,63.313,2410750000.0
2009-09-29 12:00:00,63.308,63.482,63.266,63.381,1803300000.0
2009-09-29 12:30:00,63.393,63.441,63.308,63.387,2040450000.0
2009-09-29 13:00:00,63.408,63.433,63.278,63.311,2410030000.0
2009-09-29 13:30:00,63.327,63.423,63.298,63.423,2123100000.0
2009-09-29 14:00:00,63.433,63.434,63.313,63.329,2299410000.0
2009-09-29 14:30:00,63.338,63.45,63.294,63.374,2669340000.0
2009-09-29 15:00:00,63.38,63.441,63.375,63.425,2503130000.0
2009-09-29 15:30:00,63.429,63.645,63.385,63.617,2753990000.0
2009-09-29 16:00:00,63.607,63.607,63.444,63.509,2665520000.0
2009-09-29 16:30:00,63.526,63.601,63.485,63.601,2627750000.0
2009-09-29 17:00:00,63.604,63.604,63.464,63.486,2427590000.0
2009-09-29 17:30:00,63.468,63.619,63.458,63.539,2110200000.0
2009-09-29 18:00:00,63.56,63.673,63.529,63.644,1650610000.0
2009-09-29 18:30:00,63.643,63.655,63.581,63.61,2461450000.0
2009-09-29 19:00:00,63.628,63.683,63.584,63.597,2046460000.0
2009-09-29 19:30:00,63.615,63.615,63.53,63.565,2395070000.0
2009-09-29 20:00:00,63.585,63.607,63.559,63.577,1859080000.0
2009-09-29 20:30:00,63.586,63.596,63.516,63.563,2319120000.0
2009-09-29 21:00:00,63.572,63.597,63.539,63.566,2383470000.0
2009-09-29 21:30:00,63.572,63.621,63.56,63.585,2870320000.0
2009-09-29 22:00:00,63.599,63.601,63.518,63.526,2604340000.0
2009-09-29 22:30:00,63.552,63.552,63.469,63.479,2323860000.0
2009-09-29 23:00:00,63.486,63.537,63.444,63.479,1926160000.0
2009-09-29 23:30:00,63.472,63.535,63.472,63.527,1088460000.0
2009-09-30 00:00:00,63.543,63.543,63.475,63.528,1451550000.0
2009-09-30 00:30:00,63.517,63.545,63.492,63.508,1783790000.0
2009-09-30 01:00:00,63.514,63.566,63.452,63.566,1849980000.0
2009-09-30 01:30:00,63.558,63.63,63.474,63.543,2291350000.0
2009-09-30 02:00:00,63.556,63.759,63.533,63.736,2167710000.0
2009-09-30 02:30:00,63.762,63.762,63.523,63.554,2299880000.0
2009-09-30 03:00:00,63.575,63.603,63.354,63.454,2104100000.0
2009-09-30 03:30:00,63.481,63.533,63.377,63.409,2192720000.0
2009-09-30 04:00:00,63.41,63.471,63.381,63.423,1479780000.0
2009-09-30 04:30:00,63.432,63.437,63.354,63.378,1266170000.0
2009-09-30 05:00:00,63.376,63.458,63.362,63.44,2254820000.0
2009-09-30 05:30:00,63.446,63.485,63.421,63.469,1953760000.0
2009-09-30 06:00:00,63.475,63.475,63.377,63.398,2219020000.0
2009-09-30 06:30:00,63.397,63.416,63.37,63.395,2117810000.0
2009-09-30 07:00:00,63.392,63.404,63.334,63.376,2239370000.0
2009-09-30 07:30:00,63.376,63.384,63.296,63.305,1674520000.0
2009-09-30 08:00:00,63.326,63.503,63.307,63.474,2566910000.0
2009-09-30 08:30:00,63.458,63.481,63.41,63.451,2067030000.0
2009-09-30 09:00:00,63.453,63.461,63.393,63.433,2319170000.0
2009-09-30 09:30:00,63.454,63.476,63.375,63.403,2385740000.0
2009-09-30 10:00:00,63.413,63.593,63.406,63.443,3006750000.0
2009-09-30 10:30:00,63.445,63.481,63.298,63.422,2532470000.0
2009-09-30 11:00:00,63.426,63.515,63.408,63.443,2692710000.0
2009-09-30 11:30:00,63.462,63.537,63.425,63.523,2387920000.0
2009-09-30 12:00:00,63.536,63.621,63.512,63.57,1807230000.0
2009-09-30 12:30:00,63.588,63.601,63.46,63.486,1944900000.0
2009-09-30 13:00:00,63.494,63.494,63.382,63.403,2404830000.0
2009-09-30 13:30:00,63.413,63.508,63.383,63.457,2152030000.0
2009-09-30 14:00:00,63.468,63.54,63.337,63.529,2286940000.0
2009-09-30 14:30:00,63.547,63.683,63.479,63.644,2698160000.0
2009-09-30 15:00:00,63.675,63.709,63.577,63.655,2468580000.0
2009-09-30 15:30:00,63.653,63.694,63.481,63.504,2755350000.0
2009-09-30 16:00:00,63.513,63.568,63.442,63.514,2687080000.0
2009-09-30 16:30:00,63.531,63.638,63.497,63.53,2715930000.0
2009-09-30 17:00:00,63.506,63.537,63.433,63.488,2476370000.0
2009-09-30 17:30:00,63.485,63.512,63.416,63.475,2100790000.0
2009-09-30 18:00:00,63.486,63.524,63.456,63.492,1584500000.0
2009-09-30 18:30:00,63.51,63.681,63.486,63.678,2370020000.0
2009-09-30 19:00:00,63.686,63.723,63.637,63.707,2151060000.0
2009-09-30 19:30:00,63.713,63.713,63.623,63.668,2201880000.0
2009-09-30 20:00:00,63.666,63.695,63.57,63.579,2088800000.0
2009-09-30 20:30:00,63.595,63.615,63.553,63.61,2403310000.0
2009-09-30 21:00:00,63.618,63.691,63.581,63.673,2375820000.0
2009-09-30 21:30:00,63.68,63.719,63.627,63.674,2910620000.0
2009-09-30 22:00:00,63.688,63.699,63.642,63.658,2582190000.0
2009-09-30 22:30:00,63.664,63.664,63.547,63.59,2550960000.0
2009-09-30 23:00:00,63.609,63.703,63.571,63.674,1988170000.0
2009-09-30 23:30:00,63.686,63.686,63.622,63.635,1440180000.0
2009-10-01 00:00:00,63.656,63.703,63.636,63.657,1829900000.0
2009-10-01 00:30:00,63.673,63.699,63.65,63.679,2516410000.0
2009-10-01 01:00:00,63.714,63.832,63.694,63.804,1923740000.0
2009-10-01 01:30:00,63.827,63.846,63.728,63.778,2295200000.0
2009-10-01 02:00:00,63.796,63.821,63.739,63.77,2205910000.0
2009-10-01 02:30:00,63.771,63.834,63.701,63.742,2277140000.0
2009-10-01 03:00:00,63.74,63.759,63.642,63.725,2150970000.0
2009-10-01 03:30:00,63.729,63.743,63.652,63.694,2090130000.0
2009-10-01 04:00:00,63.695,63.733,63.66,63.727,1294590000.0
2009-10-01 04:30:00,63.73,63.764,63.624,63.634,1178390000.0
2009-10-01 05:00:00,63.646,63.682,63.609,63.638,2114660000.0
2009-10-01 05:30:00,63.656,63.754,63.641,63.744,1998750000.0
2009-10-01 06:00:00,63.754,63.754,63.628,63.673,2295640000.0
2009-10-01 06:30:00,63.676,63.727,63.651,63.724,2179440000.0
2009-10-01 07:00:00,63.724,63.784,63.687,63.725,2181150000.0
2009-10-01 07:30:00,63.725,63.758,63.696,63.747,1623240000.0
2009-10-01 08:00:00,63.754,63.775,63.657,63.683,2584440000.0
2009-10-01 08:30:00,63.695,63.806,63.663,63.739,2093180000.0
2009-10-01 09:00:00,63.767,63.836,63.705,63.814,2336570000.0
2009-10-01 09:30:00,63.826,63.858,63.738,63.798,2332240000.0
2009-10-01 10:00:00,63.798,63.834,63.753,63.825,2949220000.0
2009-10-01 10:30:00,63.825,63.827,63.722,63.759,2530100000.0
2009-10-01 11:00:00,63.758,63.804,63.726,63.776,2714450000.0
2009-10-01 11:30:00,63.771,63.799,63.734,63.775,2340990000.0
2009-10-01 12:00:00,63.774,63.8,63.652,63.663,1775160000.0
2009-10-01 12:30:00,63.678,63.705,63.619,63.642,1984750000.0
2009-10-01 13:00:00,63.662,63.719,63.615,63.668,2433910000.0
2009-10-01 13:30:00,63.681,63.709,63.626,63.664,2048740000.0
2009-10-01 14:00:00,63.674,63.694,63.594,63.627,2294210000.0
2009-10-01 14:30:00,63.629,63.656,63.528,63.599,2675720000.0
2009-10-01 15:00:00,63.611,63.655,63.432,63.449,2493140000.0
2009-10-01 15:30:00,63.45,63.454,63.381,63.391,2777450000.0
2009-10-01 16:00:00,63.395,63.43,63.336,63.357,2710710000.0
2009-10-01 16:30:00,63.35,63.398,63.209,63.34,2768690000.0
2009-10-01 17:00:00,63.357,63.407,63.287,63.3,2489490000.0
2009-10-01 17:30:00,63.317,63.412,63.295,63.412,2095460000.0
2009-10-01 18:00:00,63.414,63.454,63.376,63.432,1668660000.0
2009-10-01 18:30:00,63.432,63.463,63.382,63.401,2292840000.0
2009-10-01 19:00:00,63.414,63.466,63.354,63.367,2038000000.0
2009-10-01 19:30:00,63.382,63.382,63.315,63.354,2312800000.0
2009-10-01 20:00:00,63.373,63.414,63.345,63.387,2092550000.0
2009-10-01 20:30:00,63.392,63.42,63.327,63.405,2401810000.0
2009-10-01 21:00:00,63.403,63.423,63.351,63.401,2278670000.0
2009-10-01 21:30:00,63.424,63.434,63.366,63.403,3079590000.0
2009-10-01 22:00:00,63.408,63.436,63.33,63.393,2418460000.0
2009-10-01 22:30:00,63.393,63.472,63.31,63.327,2321700000.0
2009-10-01 23:00:00,63.351,63.364,63.276,63.346,2000600000.0
2009-10-01 23:30:00,63.339,63.353,63.251,63.273,1660960000.0
2009-10-02 00:00:00,63.292,63.292,63.19,63.24,1846620000.0
2009-10-02 00:30:00,63.267,63.291,63.182,63.226,2317600000.0
2009-10-02 01:00:00,63.236,63.286,63.202,63.268,2076750000.0
2009-10-02 01:30:00,63.3,63.3,63.114,63.193,2146200000.0
2009-10-02 02:00:00,63.205,63.235,63.018,63.155,2170740000.0
2009-10-02 02:30:00,63.166,63.228,63.103,63.182,2265760000.0
2009-10-02 03:00:00,63.193,63.243,63.116,63.227,2122460000.0
2009-10-02 03:30:00,63.244,63.332,63.215,63.332,2217350000.0
2009-10-02 04:00:00,63.342,63.342,63.23,63.237,1453140000.0
2009-10-02 04:30:00,63.241,63.261,63.175,63.196,1209060000.0
2009-10-02 05:00:00,63.204,63.204,63.065,63.147,2239520000.0
2009-10-02 05:30:00,63.146,63.213,63.102,63.133,1933130000.0
2009-10-02 06:00:00,63.138,63.229,63.111,63.224,2182360000.0
2009-10-02 06:30:00,63.218,63.237,63.149,63.185,2237920000.0
2009-10-02 07:00:00,63.198,63.229,63.127,63.176,2241440000.0
2009-10-02 07:30:00,63.194,63.248,63.154,63.225,1673760000.0
2009-10-02 08:00:00,63.233,63.313,63.182,63.264,2584890000.0
2009-10-02 08:30:00,63.266,63.291,63.176,63.2,2061280000.0
2009-10-02 09:00:00,63.213,63.298,63.1,63.133,2306900000.0
2009-10-02 09:30:00,63.131,63.156,63.036,63.125,2338320000.0
2009-10-02 10:00:00,63.094,63.128,63.021,63.086,2974140000.0
2009-10-02 10:30:00,63.093,63.119,63.017,63.081,2539680000.0
2009-10-02 11:00:00,63.091,63.094,63.017,63.045,2645710000.0
2009-10-02 11:30:00,63.046,63.075,62.993,63.025,2357960000.0
2009-10-02 12:00:00,63.025,63.042,62.961,62.998,1719690000.0
2009-10-02 12:30:00,63.004,63.062,62.967,63.015,2063940000.0
2009-10-02 13:00:00,63.005,63.069,62.973,63.048,2399240000.0
2009-10-02 13:30:00,63.073,63.112,63.05,63.068,2187160000.0
2009-10-02 14:00:00,63.085,63.151,63.043,63.143,2286080000.0
2009-10-02 14:30:00,63.137,63.137,62.718,62.915,2678960000.0
2009-10-02 15:00:00,62.932,62.932,62.74,62.771,2553620000.0
2009-10-02 15:30:00,62.786,62.803,62.652,62.701,2790200000.0
2009-10-02 16:00:00,62.698,63.02,62.649,62.981,2702730000.0
2009-10-02 16:30:00,62.98,63.123,62.976,63.054,2755100000.0
2009-10-02 17:00:00,63.058,63.529,63.038,63.426,2463940000.0
2009-10-02 17:30:00,63.441,63.482,63.304,63.335,2119760000.0
2009-10-02 18:00:00,63.342,63.386,63.265,63.317,1640730000.0
2009-10-02 18:30:00,63.327,63.384,63.299,63.377,2406480000.0
2009-10-02 19:00:00,63.378,63.385,63.227,63.31,2114880000.0
2009-10-02 19:30:00,63.309,63.309,63.203,63.265,2358150000.0
2009-10-02 20:00:00,63.276,63.321,63.236,63.3,1901670000.0
2009-10-02 20:30:00,63.33,63.366,63.273,63.366,2164980000.0
2009-10-02 21:00:00,63.376,63.401,63.306,63.395,2442450000.0
2009-10-02 21:30:00,63.395,63.435,63.352,63.37,3061810000.0
2009-10-02 22:00:00,63.376,63.384,63.268,63.321,2382050000.0
2009-10-02 22:30:00,63.341,63.402,63.315,63.367,2268620000.0
2009-10-05 02:00:00,63.427,63.538,63.408,63.526,2286370000.0
2009-10-05 02:30:00,63.537,63.575,63.474,63.545,2067590000.0
2009-10-05 03:00:00,63.572,63.655,63.548,63.617,2474270000.0
2009-10-05 03:30:00,63.631,63.633,63.567,63.604,1922420000.0
2009-10-05 04:00:00,63.603,63.623,63.507,63.526,1695280000.0
2009-10-05 04:30:00,63.536,63.583,63.523,63.563,2039970000.0
2009-10-05 05:00:00,63.566,63.612,63.544,63.609,2566900000.0
2009-10-05 05:30:00,63.621,63.641,63.562,63.608,2764330000.0
2009-10-05 06:00:00,63.616,63.633,63.544,63.583,3110510000.0
2009-10-05 06:30:00,63.587,63.602,63.54,63.547,2401570000.0
2009-10-05 07:00:00,63.551,63.592,63.524,63.569,2280000000.0
2009-10-05 07:30:00,63.586,63.653,63.552,63.634,1933950000.0
2009-10-05 08:00:00,63.66,63.679,63.545,63.63,2380660000.0
2009-10-05 08:30:00,63.622,63.695,63.581,63.66,2117240000.0
2009-10-05 09:00:00,63.66,63.716,63.589,63.703,2512000000.0
2009-10-05 09:30:00,63.705,63.723,63.598,63.622,1661580000.0
2009-10-05 10:00:00,63.626,63.674,63.556,63.662,2112810000.0
2009-10-05 10:30:00,63.65,63.682,63.623,63.641,2508300000.0
2009-10-05 11:00:00,63.645,63.682,63.624,63.668,2766700000.0
2009-10-05 11:30:00,63.66,63.752,63.638,63.673,2724890000.0
2009-10-05 12:00:00,63.678,63.741,63.651,63.685,2784250000.0
2009-10-05 12:30:00,63.699,63.739,63.681,63.714,2456180000.0
2009-10-05 13:00:00,63.699,63.732,63.677,63.69,2550840000.0
2009-10-05 13:30:00,63.708,63.714,63.614,63.627,2270810000.0
2009-10-05 14:00:00,63.625,63.703,63.603,63.663,2189900000.0
2009-10-05 14:30:00,63.68,63.686,63.558,63.588,2434740000.0
2009-10-05 15:00:00,63.593,63.607,63.525,63.543,2086050000.0
2009-10-05 15:30:00,63.551,63.551,63.374,63.429,1836150000.0
2009-10-05 16:00:00,63.445,63.503,63.375,63.429,2434920000.0
2009-10-05 16:30:00,63.416,63.442,63.362,63.44,2686210000.0
2009-10-05 17:00:00,63.448,63.505,63.366,63.47,2539160000.0
2009-10-05 17:30:00,63.489,63.493,63.409,63.458,2988630000.0
2009-10-05 18:00:00,63.467,63.531,63.427,63.498,2320680000.0
2009-10-05 18:30:00,63.496,63.583,63.483,63.563,2251430000.0
2009-10-05 19:00:00,63.574,63.585,63.49,63.501,2040020000.0
2009-10-05 19:30:00,63.483,63.512,63.396,63.456,2535680000.0
2009-10-05 20:00:00,63.452,63.473,63.421,63.447,1659650000.0
2009-10-05 20:30:00,63.444,63.507,63.43,63.498,2207280000.0
2009-10-05 21:00:00,63.495,63.502,63.422,63.444,2200610000.0
2009-10-05 21:30:00,63.45,63.518,63.433,63.509,2287310000.0
2009-10-05 22:00:00,63.508,63.553,63.475,63.541,2005840000.0
2009-10-05 22:30:00,63.564,63.57,63.488,63.495,2321970000.0
2009-10-05 23:00:00,63.514,63.56,63.474,63.529,902510000.0
2009-10-05 23:30:00,63.525,63.548,63.51,63.525,1152030000.0
2009-10-06 00:00:00,63.53,63.54,63.451,63.482,2229220000.0
2009-10-06 00:30:00,63.504,63.535,63.467,63.507,2148270000.0
2009-10-06 01:00:00,63.518,63.576,63.485,63.568,2127500000.0
2009-10-06 01:30:00,63.587,63.644,63.566,63.632,2302370000.0
2009-10-06 02:00:00,63.628,63.634,63.488,63.516,1965320000.0
2009-10-06 02:30:00,63.509,63.538,63.432,63.451,2076720000.0
2009-10-06 03:00:00,63.465,63.474,63.281,63.319,2062530000.0
2009-10-06 03:30:00,63.33,63.431,63.255,63.3,1879630000.0
2009-10-06 04:00:00,63.308,63.373,63.269,63.317,1816600000.0
2009-10-06 04:30:00,63.319,63.401,63.299,63.354,2193580000.0
2009-10-06 05:00:00,63.357,63.383,63.304,63.311,1763570000.0
2009-10-06 05:30:00,63.34,63.452,63.327,63.413,1832840000.0
2009-10-06 06:00:00,63.42,63.504,63.41,63.494,1903680000.0
2009-10-06 06:30:00,63.507,63.523,63.479,63.501,1976350000.0
2009-10-06 07:00:00,63.499,63.514,63.372,63.396,1880090000.0
2009-10-06 07:30:00,63.413,63.482,63.363,63.433,2164560000.0
2009-10-06 08:00:00,63.435,63.484,63.356,63.438,2212410000.0
2009-10-06 08:30:00,63.451,63.685,63.424,63.583,2309630000.0
2009-10-06 09:00:00,63.595,63.613,63.481,63.506,2115430000.0
2009-10-06 09:30:00,63.514,63.575,63.491,63.564,2359910000.0
2009-10-06 10:00:00,63.564,63.564,63.442,63.451,1213710000.0
2009-10-06 10:30:00,63.445,63.532,63.418,63.443,418870000.0
2009-10-06 11:00:00,63.434,63.537,63.393,63.494,406680000.0
2009-10-06 11:30:00,63.484,63.504,63.426,63.488,413500000.0
2009-10-06 12:00:00,63.494,63.51,63.439,63.449,399060000.0
2009-10-06 12:30:00,63.443,63.496,63.407,63.473,407670000.0
2009-10-06 13:00:00,63.491,63.554,63.419,63.551,1042810000.0
2009-10-06 13:30:00,63.538,63.559,63.489,63.514,2374610000.0
2009-10-06 14:00:00,63.52,63.571,63.499,63.515,2712580000.0
2009-10-06 14:30:00,63.526,63.573,63.478,63.48,2656430000.0
2009-10-06 15:00:00,63.485,63.51,63.364,63.389,2723770000.0
2009-10-06 15:30:00,63.403,63.419,63.203,63.277,2416100000.0
2009-10-06 16:00:00,63.285,63.367,63.226,63.323,1989900000.0
2009-10-06 16:30:00,63.317,63.389,63.243,63.377,1806880000.0
2009-10-06 17:00:00,63.385,63.501,63.342,63.352,2589030000.0
2009-10-06 17:30:00,63.359,63.375,63.305,63.363,2013710000.0
2009-10-06 18:00:00,63.364,63.364,63.302,63.306,2388100000.0
2009-10-06 18:30:00,63.323,63.335,63.261,63.298,1688340000.0
2009-10-06 19:00:00,63.305,63.309,63.234,63.251,2107520000.0
2009-10-06 19:30:00,63.249,63.311,63.231,63.271,2383690000.0
2009-10-06 20:00:00,63.285,63.318,63.249,63.281,2062780000.0
2009-10-06 20:30:00,63.292,63.294,63.229,63.264,2446380000.0
2009-10-06 21:00:00,63.28,63.306,63.228,63.247,2512520000.0
2009-10-06 21:30:00,63.246,63.301,63.219,63.298,2449400000.0
2009-10-06 22:00:00,63.292,63.332,63.268,63.311,1953160000.0
2009-10-06 22:30:00,63.324,63.341,63.28,63.326,2500940000.0
2009-10-06 23:00:00,63.328,63.336,63.253,63.299,2243590000.0
2009-10-06 23:30:00,63.297,63.319,63.26,63.271,1193860000.0
2009-10-07 00:00:00,63.292,63.336,63.224,63.286,1656980000.0
2009-10-07 00:30:00,63.272,63.288,63.204,63.261,2004140000.0
2009-10-07 01:00:00,63.273,63.276,63.175,63.205,1979700000.0
2009-10-07 01:30:00,63.231,63.371,63.188,63.366,2073410000.0
2009-10-07 02:00:00,63.356,63.438,63.309,63.351,2029340000.0
2009-10-07 02:30:00,63.35,63.442,63.335,63.376,2177440000.0
2009-10-07 03:00:00,63.376,63.385,63.281,63.296,2174930000.0
2009-10-07 03:30:00,63.291,63.342,63.25,63.327,1722740000.0
2009-10-07 04:00:00,63.334,63.334,63.279,63.327,1666970000.0
2009-10-07 04:30:00,63.319,63.346,63.279,63.3,2017400000.0
2009-10-07 05:00:00,63.304,63.36,63.291,63.335,1389110000.0
2009-10-07 05:30:00,63.341,63.347,63.226,63.276,1650550000.0
2009-10-07 06:00:00,63.287,63.318,63.264,63.288,1671610000.0
2009-10-07 06:30:00,63.289,63.316,63.258,63.283,2077830000.0
2009-10-07 07:00:00,63.287,63.304,63.242,63.276,2008260000.0
2009-10-07 07:30:00,63.284,63.336,63.225,63.239,2349290000.0
2009-10-07 08:00:00,63.235,63.245,63.105,63.157,2357170000.0
2009-10-07 08:30:00,63.165,63.177,62.962,63.007,2243790000.0
2009-10-07 09:00:00,62.999,63.072,62.976,63.058,2079020000.0
2009-10-07 09:30:00,63.068,63.102,62.861,62.88,2375020000.0
2009-10-07 10:00:00,62.877,62.977,62.836,62.932,1206760000.0
2009-10-07 10:30:00,62.945,63.012,62.934,62.977,383150000.0
2009-10-07 11:00:00,62.985,63.021,62.971,63.001,347410000.0
2009-10-07 11:30:00,63.015,63.082,62.988,62.992,426470000.0
2009-10-07 12:00:00,62.991,63.004,62.889,62.903,422910000.0
2009-10-07 12:30:00,62.919,63.274,62.881,63.209,398180000.0
2009-10-07 13:00:00,63.194,63.485,63.173,63.376,1022090000.0
2009-10-07 13:30:00,63.384,63.434,63.313,63.356,2454890000.0
2009-10-07 14:00:00,63.357,63.574,63.355,63.477,2850790000.0
2009-10-07 14:30:00,63.479,63.628,63.392,63.523,2654880000.0
2009-10-07 15:00:00,63.525,63.698,63.525,63.638,2706390000.0
2009-10-07 15:30:00,63.653,63.681,63.504,63.504,2418180000.0
2009-10-07 16:00:00,63.524,63.543,63.397,63.493,2023570000.0
2009-10-07 16:30:00,63.491,63.624,63.481,63.528,1798130000.0
2009-10-07 17:00:00,63.528,63.552,63.302,63.341,2569220000.0
2009-10-07 17:30:00,63.342,63.372,63.289,63.309,2004380000.0
2009-10-07 18:00:00,63.324,63.367,63.307,63.34,2448580000.0
2009-10-07 18:30:00,63.341,63.353,63.277,63.29,1652770000.0
2009-10-07 19:00:00,63.305,63.32,63.18,63.181,2070380000.0
2009-10-07 19:30:00,63.194,63.201,63.091,63.159,2308650000.0
2009-10-07 20:00:00,63.16,63.232,63.143,63.168,2070640000.0
2009-10-07 20:30:00,63.173,63.229,63.13,63.229,2435710000.0
2009-10-07 21:00:00,63.233,63.24,63.179,63.205,2284350000.0
2009-10-07 21:30:00,63.203,63.243,63.179,63.237,2633430000.0
2009-10-07 22:00:00,63.244,63.266,63.206,63.238,2571520000.0
2009-10-07 22:30:00,63.245,63.28,63.207,63.269,2686730000.0
2009-10-07 23:00:00,63.248,63.271,63.219,63.238,1943650000.0
2009-10-07 23:30:00,63.23,63.272,63.22,63.269,1350870000.0
2009-10-08 00:00:00,63.273,63.287,63.224,63.282,1663380000.0
2009-10-08 00:30:00,63.284,63.347,63.249,63.326,2195890000.0
2009-10-08 01:00:00,63.339,63.344,63.253,63.281,2046480000.0
2009-10-08 01:30:00,63.278,63.292,63.228,63.267,1977110000.0
2009-10-08 02:00:00,63.241,63.316,63.21,63.249,1953730000.0
2009-10-08 02:30:00,63.252,63.316,63.137,63.282,2046880000.0
2009-10-08 03:00:00,63.288,63.37,63.203,63.353,2086220000.0
2009-10-08 03:30:00,63.354,63.359,63.283,63.354,1857600000.0
2009-10-08 04:00:00,63.357,63.418,63.288,63.293,1760670000.0
2009-10-08 04:30:00,63.296,63.323,63.258,63.287,2135880000.0
2009-10-08 05:00:00,63.296,63.332,63.272,63.297,1724040000.0
2009-10-08 05:30:00,63.302,63.315,63.26,63.288,1454750000.0
2009-10-08 06:00:00,63.294,63.363,63.282,63.324,1802740000.0
2009-10-08 06:30:00,63.332,63.339,63.261,63.289,1955410000.0
2009-10-08 07:00:00,63.295,63.306,63.239,63.251,2000450000.0
2009-10-08 07:30:00,63.258,63.386,63.234,63.369,2167480000.0
2009-10-08 08:00:00,63.372,63.425,63.285,63.39,2376120000.0
2009-10-08 08:30:00,63.4,63.428,63.315,63.329,2253240000.0
2009-10-08 09:00:00,63.348,63.45,63.325,63.383,2098600000.0
2009-10-08 09:30:00,63.398,63.44,63.324,63.342,2334570000.0
2009-10-08 10:00:00,63.348,63.391,63.244,63.35,1266610000.0
2009-10-08 10:30:00,63.364,63.384,63.313,63.338,440060000.0
2009-10-08 11:00:00,63.344,63.375,63.31,63.356,402920000.0
2009-10-08 11:30:00,63.363,63.427,63.321,63.415,388810000.0
2009-10-08 12:00:00,63.398,63.635,63.384,63.575,379960000.0
2009-10-08 12:30:00,63.574,63.592,63.511,63.523,420660000.0
2009-10-08 13:00:00,63.564,63.564,63.399,63.493,1029530000.0
2009-10-08 13:30:00,63.492,63.572,63.434,63.534,2344270000.0
2009-10-08 14:00:00,63.545,63.572,63.489,63.492,2882560000.0
2009-10-08 14:30:00,63.531,63.613,63.487,63.549,2674310000.0
2009-10-08 15:00:00,63.555,63.761,63.497,63.671,2689830000.0
2009-10-08 15:30:00,63.685,63.685,63.552,63.587,2393000000.0
2009-10-08 16:00:00,63.549,63.672,63.549,63.61,1986760000.0
2009-10-08 16:30:00,63.607,63.607,63.508,63.546,1818730000.0
2009-10-08 17:00:00,63.54,63.633,63.502,63.582,2577740000.0
2009-10-08 17:30:00,63.557,63.673,63.552,63.594,1980200000.0
2009-10-08 18:00:00,63.595,63.62,63.556,63.576,2431300000.0
2009-10-08 18:30:00,63.594,63.594,63.464,63.53,1684410000.0
2009-10-08 19:00:00,63.543,63.708,63.511,63.668,2193860000.0
2009-10-08 19:30:00,63.677,63.752,63.643,63.649,2360020000.0
2009-10-08 20:00:00,63.649,63.707,63.616,63.627,2122130000.0
2009-10-08 20:30:00,63.636,63.68,63.572,63.673,2317950000.0
2009-10-08 21:00:00,63.668,63.699,63.606,63.609,2436580000.0
2009-10-08 21:30:00,63.618,63.671,63.61,63.667,2502780000.0
2009-10-08 22:00:00,63.67,63.673,63.621,63.654,2407680000.0
2009-10-08 22:30:00,63.662,63.667,63.577,63.577,2712140000.0
2009-10-08 23:00:00,63.589,63.623,63.569,63.617,1959800000.0
2009-10-08 23:30:00,63.607,63.617,63.548,63.581,1508100000.0
2009-10-09 00:00:00,63.592,63.626,63.55,63.618,1384090000.0
2009-10-09 00:30:00,63.637,63.668,63.613,63.656,2031010000.0
2009-10-09 01:00:00,63.671,63.857,63.615,63.722,2034710000.0
2009-10-09 01:30:00,63.743,63.82,63.678,63.803,2184300000.0
2009-10-09 02:00:00,63.828,63.879,63.698,63.773,1909020000.0
2009-10-09 02:30:00,63.771,63.787,63.705,63.772,2079900000.0
2009-10-09 03:00:00,63.759,63.904,63.742,63.884,2073480000.0
2009-10-09 03:30:00,63.884,64.0,63.847,63.931,1813870000.0
2009-10-09 04:00:00,63.947,64.028,63.873,64.002,1744870000.0
2009-10-09 04:30:00,64.006,64.068,63.964,64.04,2133230000.0
2009-10-09 05:00:00,64.027,64.038,63.946,63.97,1739590000.0
2009-10-09 05:30:00,63.987,64.079,63.962,64.066,1816100000.0
2009-10-09 06:00:00,64.073,64.102,64.006,64.019,2112070000.0
2009-10-09 06:30:00,64.023,64.023,63.941,64.004,2186270000.0
2009-10-09 07:00:00,63.995,64.044,63.964,63.999,2046780000.0
2009-10-09 07:30:00,64.005,64.062,63.982,64.034,2301860000.0
2009-10-09 08:00:00,64.03,64.051,63.935,63.948,2388430000.0
2009-10-09 08:30:00,63.961,64.032,63.926,64.0,2269200000.0
2009-10-09 09:00:00,64.013,64.139,63.976,64.086,2114210000.0
2009-10-09 09:30:00,64.094,64.099,63.987,64.045,2346780000.0
2009-10-09 10:00:00,64.043,64.084,63.963,63.971,1226770000.0
2009-10-09 10:30:00,63.999,64.028,63.971,64.001,430810000.0
2009-10-09 11:00:00,64.001,64.02,63.936,63.955,414820000.0
2009-10-09 11:30:00,63.941,63.967,63.76,63.76,439040000.0
2009-10-09 12:00:00,63.774,63.842,63.72,63.817,417040000.0
2009-10-09 12:30:00,63.803,63.808,63.703,63.792,408500000.0
2009-10-09 13:00:00,63.79,63.79,63.625,63.632,990470000.0
2009-10-09 13:30:00,63.643,63.757,63.625,63.736,2400080000.0
2009-10-09 14:00:00,63.737,63.892,63.707,63.829,2767820000.0
2009-10-09 14:30:00,63.848,64.039,63.834,64.022,2677800000.0
2009-10-09 15:00:00,64.044,64.135,63.998,64.044,2658330000.0
2009-10-09 15:30:00,64.059,64.218,64.014,64.11,2318480000.0
2009-10-09 16:00:00,64.134,64.274,64.101,64.216,1974230000.0
2009-10-09 16:30:00,64.215,64.261,64.162,64.196,1760860000.0
2009-10-09 17:00:00,64.218,64.294,64.16,64.243,2532130000.0
2009-10-09 17:30:00,64.245,64.463,64.241,64.331,1943290000.0
2009-10-09 18:00:00,64.352,64.46,64.302,64.394,2395300000.0
2009-10-09 18:30:00,64.416,64.442,64.243,64.306,1674190000.0
2009-10-09 19:00:00,64.323,64.342,64.261,64.331,2113730000.0
2009-10-09 19:30:00,64.352,64.352,64.263,64.327,2290860000.0
2009-10-09 20:00:00,64.331,64.345,64.291,64.328,2006440000.0
2009-10-09 20:30:00,64.342,64.345,64.242,64.315,2462970000.0
2009-10-09 21:00:00,64.319,64.363,64.283,64.315,2456680000.0
2009-10-09 21:30:00,64.322,64.343,64.244,64.281,2669780000.0
2009-10-09 22:00:00,64.291,64.333,64.274,64.304,2080430000.0
2009-10-09 22:30:00,64.304,64.325,64.223,64.262,2635060000.0
2009-10-12 02:00:00,64.366,64.396,64.239,64.241,2234090000.0
2009-10-12 02:30:00,64.256,64.378,64.236,64.322,2050580000.0
2009-10-12 03:00:00,64.324,64.356,64.262,64.303,2484500000.0
2009-10-12 03:30:00,64.315,64.329,64.213,64.288,1854680000.0
2009-10-12 04:00:00,64.292,64.316,64.245,64.302,1697780000.0
2009-10-12 04:30:00,64.311,64.367,64.293,64.35,2409570000.0
2009-10-12 05:00:00,64.361,64.374,64.316,64.319,2714800000.0
2009-10-12 05:30:00,64.326,64.336,64.246,64.286,2562990000.0
2009-10-12 06:00:00,64.295,64.327,64.267,64.318,2676510000.0
2009-10-12 06:30:00,64.325,64.375,64.312,64.353,2436960000.0
2009-10-12 07:00:00,64.35,64.406,64.336,64.387,2459930000.0
2009-10-12 07:30:00,64.373,64.409,64.326,64.401,2076940000.0
2009-10-12 08:00:00,64.41,64.435,64.358,64.381,2303770000.0
2009-10-12 08:30:00,64.39,64.397,64.32,64.358,2154580000.0
2009-10-12 09:00:00,64.367,64.43,64.348,64.405,1682530000.0
2009-10-12 09:30:00,64.415,64.514,64.38,64.422,2444470000.0
2009-10-12 10:00:00,64.456,64.467,64.379,64.391,2022840000.0
2009-10-12 10:30:00,64.395,64.505,64.376,64.461,2565880000.0
2009-10-12 11:00:00,64.476,64.525,64.443,64.483,1814000000.0
2009-10-12 11:30:00,64.49,64.605,64.484,64.561,2033820000.0
2009-10-12 12:00:00,64.578,64.61,64.495,64.542,2408810000.0
2009-10-12 12:30:00,64.532,64.566,64.465,64.478,2665670000.0
2009-10-12 13:00:00,64.469,64.484,64.381,64.43,2745640000.0
2009-10-12 13:30:00,64.441,64.473,64.365,64.397,2838820000.0
2009-10-12 14:00:00,64.405,64.452,64.339,64.368,2460890000.0
2009-10-12 14:30:00,64.376,64.416,64.325,64.366,935220000.0
2009-10-12 15:00:00,64.357,64.381,64.299,64.306,331120000.0
2009-10-12 15:30:00,64.312,64.313,64.192,64.223,335530000.0
2009-10-12 16:00:00,64.225,64.295,64.165,64.269,371310000.0
2009-10-12 16:30:00,64.289,64.336,64.224,64.243,363520000.0
2009-10-12 17:00:00,64.22,64.242,64.124,64.159,340530000.0
2009-10-12 17:30:00,64.172,64.214,64.157,64.188,1182390000.0
2009-10-12 18:00:00,64.192,64.266,64.151,64.237,2425020000.0
2009-10-12 18:30:00,64.252,64.252,64.11,64.217,2036650000.0
2009-10-12 19:00:00,64.239,64.268,64.134,64.216,2261130000.0
2009-10-12 19:30:00,64.239,64.256,64.165,64.181,2327160000.0
2009-10-12 20:00:00,64.204,64.25,64.16,64.203,2370460000.0
2009-10-12 20:30:00,64.206,64.298,64.196,64.251,2014730000.0
2009-10-12 21:00:00,64.252,64.271,64.181,64.213,1927000000.0
2009-10-12 21:30:00,64.241,64.241,64.171,64.177,1753220000.0
2009-10-12 22:00:00,64.201,64.243,64.177,64.195,1573850000.0
2009-10-12 22:30:00,64.225,64.255,64.174,64.188,1456230000.0
2009-10-12 23:00:00,64.198,64.216,64.126,64.209,2089340000.0
2009-10-12 23:30:00,64.204,64.206,64.139,64.156,1533320000.0
2009-10-13 00:00:00,64.17,64.213,64.138,64.174,1668830000.0
2009-10-13 00:30:00,64.171,64.208,64.073,64.16,2225400000.0
2009-10-13 01:00:00,64.15,64.207,64.133,64.184,2210950000.0
2009-10-13 01:30:00,64.195,64.234,64.114,64.208,2049640000.0
2009-10-13 02:00:00,64.205,64.223,64.15,64.191,1724460000.0
2009-10-13 02:30:00,64.201,64.253,64.173,64.221,2263980000.0
2009-10-13 03:00:00,64.244,64.339,64.203,64.338,2133410000.0
2009-10-13 03:30:00,64.337,64.343,64.282,64.307,1971660000.0
2009-10-13 04:00:00,64.318,64.334,64.21,64.226,2211770000.0
2009-10-13 04:30:00,64.235,64.253,64.183,64.188,2058710000.0
2009-10-13 05:00:00,64.201,64.279,64.189,64.215,2195740000.0
2009-10-13 05:30:00,64.216,64.342,64.208,64.328,2049930000.0
2009-10-13 06:00:00,64.337,64.345,64.29,64.318,2113160000.0
2009-10-13 06:30:00,64.336,64.354,64.3,64.353,2285000000.0
2009-10-13 07:00:00,64.346,64.376,64.31,64.326,2380300000.0
2009-10-13 07:30:00,64.324,64.412,64.312,64.33,2049220000.0
2009-10-13 08:00:00,64.336,64.388,64.303,64.307,2409760000.0
2009-10-13 08:30:00,64.31,64.451,64.306,64.429,2185520000.0
2009-10-13 09:00:00,64.439,64.482,64.364,64.428,2578830000.0
2009-10-13 09:30:00,64.438,64.465,64.354,64.399,2586050000.0
2009-10-13 10:00:00,64.402,64.416,64.281,64.298,2910680000.0
2009-10-13 10:30:00,64.299,64.368,64.223,64.349,2710060000.0
2009-10-13 11:00:00,64.333,64.377,64.143,64.219,2482150000.0
2009-10-13 11:30:00,64.235,64.287,64.202,64.234,2064940000.0
2009-10-13 12:00:00,64.241,64.272,64.112,64.177,1679990000.0
2009-10-13 12:30:00,64.183,64.235,64.109,64.201,2613210000.0
2009-10-13 13:00:00,64.21,64.223,64.093,64.174,2106560000.0
2009-10-13 13:30:00,64.184,64.185,64.064,64.142,2276420000.0
2009-10-13 14:00:00,64.138,64.153,64.078,64.108,1748550000.0
2009-10-13 14:30:00,64.117,64.182,64.101,64.157,2352500000.0
2009-10-13 15:00:00,64.178,64.264,64.135,64.188,2156600000.0
2009-10-13 15:30:00,64.198,64.223,64.112,64.123,2139690000.0
2009-10-13 16:00:00,64.138,64.168,64.04,64.103,2701950000.0
2009-10-13 16:30:00,64.097,64.126,64.036,64.057,2924980000.0
2009-10-13 17:00:00,64.06,64.101,64.001,64.07,2594470000.0
2009-10-13 17:30:00,64.077,64.164,64.027,64.128,2530570000.0
2009-10-13 18:00:00,64.148,64.152,64.08,64.098,1920360000.0
2009-10-13 18:30:00,64.116,64.155,64.091,64.127,1624360000.0
2009-10-13 19:00:00,64.121,64.169,64.092,64.092,2549620000.0
2009-10-13 19:30:00,64.114,64.135,63.985,64.104,2096530000.0
2009-10-13 20:00:00,64.118,64.395,64.107,64.211,2324060000.0
2009-10-13 20:30:00,64.221,64.261,64.161,64.165,2288080000.0
2009-10-13 21:00:00,64.178,64.183,64.107,64.173,2448140000.0
2009-10-13 21:30:00,64.201,64.228,64.14,64.159,2647310000.0
2009-10-13 22:00:00,64.173,64.205,64.116,64.155,2668900000.0
2009-10-13 22:30:00,64.173,64.279,64.142,64.244,2777320000.0
2009-10-13 23:00:00,64.251,64.26,64.171,64.255,2453830000.0
2009-10-13 23:30:00,64.265,64.283,64.198,64.198,1448940000.0
2009-10-14 00:00:00,64.228,64.287,64.184,64.249,1538510000.0
2009-10-14 00:30:00,64.259,64.327,64.239,64.281,2339530000.0
2009-10-14 01:00:00,64.292,64.357,64.265,64.333,2034090000.0
2009-10-14 01:30:00,64.332,64.385,64.303,64.328,2255320000.0
2009-10-14 02:00:00,64.327,64.37,64.29,64.296,1790200000.0
2009-10-14 02:30:00,64.304,64.31,64.176,64.189,2400130000.0
2009-10-14 03:00:00,64.188,64.191,64.096,64.108,2309300000.0
2009-10-14 03:30:00,64.118,64.122,63.907,63.949,2190820000.0
2009-10-14 04:00:00,63.943,63.985,63.885,63.954,2298510000.0
2009-10-14 04:30:00,63.967,63.986,63.813,63.813,2121840000.0
2009-10-14 05:00:00,63.811,63.933,63.787,63.911,2263560000.0
2009-10-14 05:30:00,63.923,63.929,63.79,63.816,2079620000.0
2009-10-14 06:00:00,63.815,63.951,63.785,63.865,2231630000.0
2009-10-14 06:30:00,63.881,63.885,63.778,63.858,2353810000.0
2009-10-14 07:00:00,63.879,63.923,63.843,63.903,2457480000.0
2009-10-14 07:30:00,63.923,63.923,63.812,63.867,2033210000.0
2009-10-14 08:00:00,63.885,63.966,63.842,63.953,2386870000.0
2009-10-14 08:30:00,63.965,64.032,63.886,64.014,2177860000.0
2009-10-14 09:00:00,64.021,64.089,63.995,64.048,2565100000.0
2009-10-14 09:30:00,64.063,64.063,63.952,64.031,2496340000.0
2009-10-14 10:00:00,64.039,64.079,64.001,64.056,2824970000.0
2009-10-14 10:30:00,64.052,64.083,63.983,63.983,2594990000.0
2009-10-14 11:00:00,63.97,64.05,63.954,64.035,2462750000.0
2009-10-14 11:30:00,64.038,64.056,64.003,64.032,2011570000.0
2009-10-14 12:00:00,64.054,64.208,64.03,64.128,1725910000.0
2009-10-14 12:30:00,64.145,64.184,64.118,64.159,2547190000.0
2009-10-14 13:00:00,64.176,64.477,64.13,64.402,2074360000.0
2009-10-14 13:30:00,64.402,64.468,64.339,64.396,2219430000.0
2009-10-14 14:00:00,64.398,64.411,64.274,64.288,1731960000.0
2009-10-14 14:30:00,64.352,64.496,64.27,64.334,2318970000.0
2009-10-14 15:00:00,64.333,64.333,64.194,64.226,2106700000.0
2009-10-14 15:30:00,64.225,64.225,63.96,64.112,2124370000.0
2009-10-14 16:00:00,64.126,64.163,64.061,64.144,2653020000.0
2009-10-14 16:30:00,64.146,64.154,64.026,64.139,2859560000.0
2009-10-14 17:00:00,64.155,64.235,64.102,64.228,2578750000.0
2009-10-14 17:30:00,64.237,64.264,64.184,64.236,2493720000.0
2009-10-14 18:00:00,64.243,64.328,64.224,64.231,1922050000.0
2009-10-14 18:30:00,64.246,64.263,64.154,64.204,1709200000.0
2009-10-14 19:00:00,64.207,64.236,64.088,64.149,2428160000.0
2009-10-14 19:30:00,64.159,64.204,64.091,64.151,1953550000.0
2009-10-14 20:00:00,64.161,64.246,63.991,64.188,2298680000.0
2009-10-14 20:30:00,64.223,64.352,64.195,64.314,2284840000.0
2009-10-14 21:00:00,64.319,64.345,64.24,64.271,2402360000.0
2009-10-14 21:30:00,64.277,64.301,64.242,64.273,2705060000.0
2009-10-14 22:00:00,64.286,64.317,64.237,64.287,2714250000.0
2009-10-14 22:30:00,64.295,64.323,64.261,64.294,2686680000.0
2009-10-14 23:00:00,64.3,64.328,64.26,64.286,2250550000.0
2009-10-14 23:30:00,64.306,64.322,64.223,64.236,1682000000.0
2009-10-15 00:00:00,64.241,64.298,64.192,64.286,1640370000.0
2009-10-15 00:30:00,64.299,64.327,64.264,64.266,2538720000.0
2009-10-15 01:00:00,64.289,64.326,64.272,64.303,1775780000.0
2009-10-15 01:30:00,64.313,64.337,64.267,64.288,2231760000.0
2009-10-15 02:00:00,64.273,64.483,64.257,64.43,1743720000.0
2009-10-15 02:30:00,64.433,64.542,64.375,64.461,2167050000.0
2009-10-15 03:00:00,64.456,64.504,64.333,64.358,2196470000.0
2009-10-15 03:30:00,64.364,64.461,64.314,64.448,2010020000.0
2009-10-15 04:00:00,64.456,64.497,64.415,64.446,2235870000.0
2009-10-15 04:30:00,64.463,64.467,64.422,64.432,2020380000.0
2009-10-15 05:00:00,64.44,64.517,64.421,64.497,2104830000.0
2009-10-15 05:30:00,64.492,64.537,64.469,64.527,1960490000.0
2009-10-15 06:00:00,64.523,64.562,64.511,64.529,2147710000.0
2009-10-15 06:30:00,64.526,64.536,64.423,64.467,2299870000.0
2009-10-15 07:00:00,64.484,64.541,64.441,64.5,2447430000.0
2009-10-15 07:30:00,64.508,64.528,64.443,64.502,2011920000.0
2009-10-15 08:00:00,64.515,64.534,64.434,64.477,2381570000.0
2009-10-15 08:30:00,64.484,64.547,64.441,64.499,2197730000.0
2009-10-15 09:00:00,64.504,64.522,64.402,64.434,2547220000.0
2009-10-15 09:30:00,64.436,64.474,64.414,64.449,2542320000.0
2009-10-15 10:00:00,64.446,64.577,64.436,64.568,2891200000.0
2009-10-15 10:30:00,64.569,64.611,64.517,64.576,2648340000.0
2009-10-15 11:00:00,64.567,64.704,64.519,64.704,2413090000.0
2009-10-15 11:30:00,64.715,64.835,64.689,64.822,2045900000.0
2009-10-15 12:00:00,64.822,64.822,64.729,64.778,1707420000.0
2009-10-15 12:30:00,64.78,64.822,64.73,64.758,2569460000.0
2009-10-15 13:00:00,64.77,64.898,64.692,64.733,2114960000.0
2009-10-15 13:30:00,64.734,64.75,64.654,64.723,2311880000.0
2009-10-15 14:00:00,64.726,64.794,64.666,64.722,1765610000.0
2009-10-15 14:30:00,64.758,65.121,64.747,65.118,2350210000.0
2009-10-15 15:00:00,65.13,65.161,65.037,65.077,2183220000.0
2009-10-15 15:30:00,65.097,65.157,65.066,65.074,2130050000.0
2009-10-15 16:00:00,65.094,65.094,64.873,64.955,2671470000.0
2009-10-15 16:30:00,64.985,64.986,64.855,64.951,2902730000.0
2009-10-15 17:00:00,64.951,65.068,64.812,65.052,2659580000.0
2009-10-15 17:30:00,65.067,65.083,64.981,65.049,2525900000.0
2009-10-15 18:00:00,65.046,65.127,64.919,65.073,2049330000.0
2009-10-15 18:30:00,65.083,65.193,65.054,65.178,1742850000.0
2009-10-15 19:00:00,65.185,65.204,65.023,65.023,2541020000.0
2009-10-15 19:30:00,65.022,65.17,65.015,65.151,2111960000.0
2009-10-15 20:00:00,65.166,65.181,65.09,65.118,2317560000.0
2009-10-15 20:30:00,65.127,65.157,65.068,65.119,2278780000.0
2009-10-15 21:00:00,65.132,65.18,65.07,65.167,2386960000.0
2009-10-15 21:30:00,65.177,65.199,65.085,65.104,2646590000.0
2009-10-15 22:00:00,65.103,65.183,65.082,65.141,2579050000.0
2009-10-15 22:30:00,65.15,65.163,65.093,65.121,2545800000.0
2009-10-15 23:00:00,65.126,65.159,65.059,65.135,2242550000.0
2009-10-15 23:30:00,65.135,65.142,65.064,65.112,1754110000.0
2009-10-16 00:00:00,65.125,65.128,65.054,65.122,1489230000.0
2009-10-16 00:30:00,65.134,65.258,65.122,65.213,2175710000.0
2009-10-16 01:00:00,65.232,65.3,65.171,65.278,2021430000.0
2009-10-16 01:30:00,65.295,65.496,65.285,65.336,2258220000.0
2009-10-16 02:00:00,65.31,65.36,65.194,65.231,1737680000.0
2009-10-16 02:30:00,65.246,65.453,65.234,65.324,2265650000.0
2009-10-16 03:00:00,65.347,65.365,65.244,65.288,2305800000.0
2009-10-16 03:30:00,65.291,65.291,65.16,65.234,2156430000.0
2009-10-16 04:00:00,65.23,65.285,65.177,65.248,2350200000.0
2009-10-16 04:30:00,65.266,65.275,65.192,65.229,2087500000.0
2009-10-16 05:00:00,65.233,65.311,65.211,65.266,2259010000.0
2009-10-16 05:30:00,65.304,65.349,65.261,65.281,2093830000.0
2009-10-16 06:00:00,65.3,65.312,65.252,65.304,2185000000.0
2009-10-16 06:30:00,65.302,65.351,65.258,65.304,2344740000.0
2009-10-16 07:00:00,65.301,65.32,65.214,65.261,2501690000.0
2009-10-16 07:30:00,65.273,65.305,65.235,65.298,2063020000.0
2009-10-16 08:00:00,65.298,65.336,65.206,65.206,2379950000.0
2009-10-16 08:30:00,65.228,65.271,65.168,65.242,2197670000.0
2009-10-16 09:00:00,65.251,65.344,65.16,65.342,2552830000.0
2009-10-16 09:30:00,65.343,65.462,65.299,65.418,2549890000.0
2009-10-16 10:00:00,65.436,65.463,65.32,65.368,2797790000.0
2009-10-16 10:30:00,65.368,65.508,65.337,65.486,2638310000.0
2009-10-16 11:00:00,65.489,65.521,65.376,65.433,2471490000.0
2009-10-16 11:30:00,65.433,65.433,65.335,65.388,2007640000.0
2009-10-16 12:00:00,65.4,65.4,65.302,65.316,1702500000.0
2009-10-16 12:30:00,65.319,65.331,65.221,65.239,2507600000.0
2009-10-16 13:00:00,65.239,65.354,65.195,65.289,2100360000.0
2009-10-16 13:30:00,65.274,65.352,65.217,65.227,2269540000.0
2009-10-16 14:00:00,65.239,65.292,65.207,65.25,1747310000.0
2009-10-16 14:30:00,65.263,65.263,65.143,65.22,2290070000.0
2009-10-16 15:00:00,65.251,65.369,65.148,65.337,2141450000.0
2009-10-16 15:30:00,65.345,65.38,65.247,65.332,2103200000.0
2009-10-16 16:00:00,65.343,65.363,65.265,65.297,2673810000.0
2009-10-16 16:30:00,65.307,65.334,65.097,65.142,2872330000.0
2009-10-16 17:00:00,65.169,65.191,64.984,65.102,2617370000.0
2009-10-16 17:30:00,65.1,65.152,65.083,65.107,2491580000.0
2009-10-16 18:00:00,65.132,65.234,65.076,65.224,2029110000.0
2009-10-16 18:30:00,65.245,65.271,65.188,65.218,1738540000.0
2009-10-16 19:00:00,65.229,65.254,65.148,65.216,2552960000.0
2009-10-16 19:30:00,65.226,65.337,65.184,65.295,2055530000.0
2009-10-16 20:00:00,65.304,65.305,65.235,65.245,2298980000.0
2009-10-16 20:30:00,65.283,65.285,65.193,65.218,2309990000.0
2009-10-16 21:00:00,65.23,65.29,65.206,65.237,2242120000.0
2009-10-16 21:30:00,65.253,65.259,65.197,65.224,2602130000.0
2009-10-16 22:00:00,65.229,65.266,65.192,65.222,2479000000.0
2009-10-16 22:30:00,65.243,65.28,65.189,65.249,2673620000.0
2009-10-19 02:00:00,65.179,65.194,64.991,65.044,2251820000.0
2009-10-19 02:30:00,65.037,65.137,64.987,65.073,2018900000.0
2009-10-19 03:00:00,65.061,65.066,64.896,64.96,2545770000.0
2009-10-19 03:30:00,64.97,65.078,64.94,65.06,1800990000.0
2009-10-19 04:00:00,65.065,65.132,65.053,65.08,1894410000.0
2009-10-19 04:30:00,65.084,65.117,65.055,65.066,2477920000.0
2009-10-19 05:00:00,65.068,65.111,65.05,65.071,2748200000.0
2009-10-19 05:30:00,65.072,65.103,65.045,65.075,2728510000.0
2009-10-19 06:00:00,65.079,65.143,65.072,65.1,2648970000.0
2009-10-19 06:30:00,65.104,65.126,65.02,65.032,2434780000.0
2009-10-19 07:00:00,65.034,65.083,65.028,65.078,2204670000.0
2009-10-19 07:30:00,65.076,65.149,65.068,65.125,2347140000.0
2009-10-19 08:00:00,65.137,65.165,65.097,65.136,2133280000.0
2009-10-19 08:30:00,65.122,65.126,64.992,65.102,2559580000.0
2009-10-19 09:00:00,65.098,65.152,65.067,65.108,1730570000.0
2009-10-19 09:30:00,65.106,65.128,64.985,65.065,2075830000.0
2009-10-19 10:00:00,65.065,65.097,64.948,64.976,2539330000.0
2009-10-19 10:30:00,64.974,65.09,64.946,65.062,2675030000.0
2009-10-19 11:00:00,65.049,65.113,64.97,65.106,2907940000.0
2009-10-19 11:30:00,65.11,65.164,65.066,65.116,2702290000.0
2009-10-19 12:00:00,65.129,65.203,65.116,65.154,2152220000.0
2009-10-19 12:30:00,65.158,65.19,65.1,65.176,2131790000.0
2009-10-19 13:00:00,65.192,65.273,65.181,65.25,2337420000.0
2009-10-19 13:30:00,65.269,65.329,65.242,65.32,1740630000.0
2009-10-19 14:00:00,65.314,65.328,65.233,65.252,2346140000.0
2009-10-19 14:30:00,65.263,65.264,65.145,65.153,2123950000.0
2009-10-19 15:00:00,65.164,65.229,65.144,65.192,2586590000.0
2009-10-19 15:30:00,65.201,65.223,65.15,65.178,1726080000.0
2009-10-19 16:00:00,65.185,65.188,64.977,65.043,2037720000.0
2009-10-19 16:30:00,65.045,65.14,64.945,65.078,2560240000.0
2009-10-19 17:00:00,65.067,65.283,65.067,65.262,2681230000.0
2009-10-19 17:30:00,65.257,65.318,65.168,65.25,2887620000.0
2009-10-19 18:00:00,65.264,65.302,65.209,65.238,2596900000.0
2009-10-19 18:30:00,65.257,65.258,65.162,65.187,2511720000.0
2009-10-19 19:00:00,65.219,65.223,65.156,65.195,2107230000.0
2009-10-19 19:30:00,65.203,65.217,65.169,65.209,2392510000.0
2009-10-19 20:00:00,65.218,65.244,65.181,65.229,2035570000.0
2009-10-19 20:30:00,65.247,65.268,65.206,65.237,2459210000.0
2009-10-19 21:00:00,65.252,65.252,65.172,65.173,2313600000.0
2009-10-19 21:30:00,65.181,65.197,65.126,65.151,2180900000.0
2009-10-19 22:00:00,65.15,65.195,65.137,65.168,2058890000.0
2009-10-19 22:30:00,65.155,65.182,65.114,65.13,2248650000.0
2009-10-19 23:00:00,65.127,65.178,65.092,65.15,1855570000.0
2009-10-19 23:30:00,65.165,65.226,65.119,65.192,2325820000.0
2009-10-20 00:00:00,65.18,65.24,65.135,65.175,2050350000.0
2009-10-20 00:30:00,65.18,65.214,65.123,65.209,2099480000.0
2009-10-20 01:00:00,65.219,65.247,65.178,65.212,2233060000.0
2009-10-20 01:30:00,65.218,65.32,65.194,65.27,1621940000.0
2009-10-20 02:00:00,65.228,65.259,65.107,65.131,1978120000.0
2009-10-20 02:30:00,65.137,65.225,65.098,65.124,2065520000.0
2009-10-20 03:00:00,65.124,65.124,65.013,65.072,1912810000.0
2009-10-20 03:30:00,65.074,65.082,64.975,65.069,2419770000.0
2009-10-20 04:00:00,65.086,65.102,64.996,65.043,2144250000.0
2009-10-20 04:30:00,65.043,65.078,65.003,65.017,1977480000.0
2009-10-20 05:00:00,65.024,65.085,64.981,65.077,1876040000.0
2009-10-20 05:30:00,65.083,65.115,65.041,65.078,2503690000.0
2009-10-20 06:00:00,65.095,65.095,65.005,65.018,1572730000.0
2009-10-20 06:30:00,65.014,65.036,64.869,64.914,2472700000.0
2009-10-20 07:00:00,64.928,64.973,64.852,64.927,2091280000.0
2009-10-20 07:30:00,64.934,64.934,64.83,64.906,2282810000.0
2009-10-20 08:00:00,64.911,64.96,64.854,64.91,2154810000.0
2009-10-20 08:30:00,64.916,64.943,64.807,64.819,2568600000.0
2009-10-20 09:00:00,64.811,64.882,64.795,64.819,2662830000.0
2009-10-20 09:30:00,64.827,64.883,64.762,64.883,2445890000.0
2009-10-20 10:00:00,64.875,64.922,64.841,64.858,1947210000.0
2009-10-20 10:30:00,64.866,64.926,64.852,64.919,1715360000.0
2009-10-20 11:00:00,64.917,64.965,64.88,64.901,2463320000.0
2009-10-20 11:30:00,64.907,64.959,64.874,64.938,2163700000.0
2009-10-20 12:00:00,64.948,64.972,64.909,64.921,2305000000.0
2009-10-20 12:30:00,64.935,65.03,64.879,64.998,1651530000.0
2009-10-20 13:00:00,65.008,65.12,64.98,65.052,2522290000.0
2009-10-20 13:30:00,65.053,65.154,65.008,65.051,2105650000.0
2009-10-20 14:00:00,65.067,65.123,65.016,65.038,2236510000.0
2009-10-20 14:30:00,65.068,65.068,64.799,64.856,2126190000.0
2009-10-20 15:00:00,64.87,64.957,64.849,64.893,2362820000.0
2009-10-20 15:30:00,64.895,64.937,64.829,64.851,2259230000.0
2009-10-20 16:00:00,64.859,64.905,64.806,64.878,2752700000.0
2009-10-20 16:30:00,64.887,65.057,64.877,65.011,2727140000.0
2009-10-20 17:00:00,64.998,65.188,64.989,65.147,2757910000.0
2009-10-20 17:30:00,65.144,65.177,64.993,64.998,2423520000.0
2009-10-20 18:00:00,65.017,65.084,64.944,65.036,2065420000.0
2009-10-20 18:30:00,65.053,65.073,64.974,65.032,1678610000.0
2009-10-20 19:00:00,65.04,65.052,65.0,65.039,2549560000.0
2009-10-20 19:30:00,65.053,65.053,64.923,64.967,2063170000.0
2009-10-20 20:00:00,64.985,65.027,64.941,64.958,2465330000.0
2009-10-20 20:30:00,64.978,64.987,64.9,64.907,2357540000.0
2009-10-20 21:00:00,64.933,64.979,64.863,64.868,2498190000.0
2009-10-20 21:30:00,64.9,64.956,64.852,64.927,2760910000.0
2009-10-20 22:00:00,64.935,64.994,64.916,64.948,2280750000.0
2009-10-20 22:30:00,64.957,65.016,64.919,65.006,2715850000.0
2009-10-20 23:00:00,65.002,65.021,64.923,64.967,2023940000.0
2009-10-20 23:30:00,64.972,65.008,64.924,64.932,1480950000.0
2009-10-21 00:00:00,64.946,65.063,64.928,65.048,1672200000.0
2009-10-21 00:30:00,65.037,65.075,64.981,64.986,2178290000.0
2009-10-21 01:00:00,64.993,65.031,64.95,65.004,1884360000.0
2009-10-21 01:30:00,65.014,65.141,64.966,65.075,2185250000.0
2009-10-21 02:00:00,65.032,65.142,65.032,65.113,1922200000.0
2009-10-21 02:30:00,65.093,65.118,64.955,65.039,2014810000.0
2009-10-21 03:00:00,65.043,65.073,64.998,65.027,1848730000.0
2009-10-21 03:30:00,65.035,65.074,64.995,65.037,2143900000.0
2009-10-21 04:00:00,65.031,65.031,64.922,64.997,2057790000.0
2009-10-21 04:30:00,64.994,65.029,64.953,64.979,1904360000.0
2009-10-21 05:00:00,64.997,65.008,64.908,64.968,1837960000.0
2009-10-21 05:30:00,64.976,64.993,64.931,64.976,2509020000.0
2009-10-21 06:00:00,64.974,65.022,64.949,64.966,1563660000.0
2009-10-21 06:30:00,64.986,65.035,64.938,65.02,2530550000.0
2009-10-21 07:00:00,65.0,65.035,64.974,65.012,2045340000.0
2009-10-21 07:30:00,65.023,65.053,64.98,65.046,2291380000.0
2009-10-21 08:00:00,65.064,65.071,64.964,64.985,2210450000.0
2009-10-21 08:30:00,64.98,65.024,64.935,64.997,2620230000.0
2009-10-21 09:00:00,65.002,65.017,64.892,64.936,2718700000.0
2009-10-21 09:30:00,64.955,65.102,64.924,65.061,2543800000.0
2009-10-21 10:00:00,65.065,65.068,64.937,65.005,2017050000.0
2009-10-21 10:30:00,64.999,65.154,64.973,65.09,1746150000.0
2009-10-21 11:00:00,65.094,65.232,65.062,65.176,2578110000.0
2009-10-21 11:30:00,65.175,65.223,65.102,65.108,2105940000.0
2009-10-21 12:00:00,65.115,65.153,65.063,65.063,2314070000.0
2009-10-21 12:30:00,65.073,65.119,64.993,65.108,1648350000.0
2009-10-21 13:00:00,65.124,65.134,65.049,65.099,2356650000.0
2009-10-21 13:30:00,65.111,65.194,65.084,65.162,2118810000.0
2009-10-21 14:00:00,65.167,65.253,65.104,65.168,2254750000.0
2009-10-21 14:30:00,65.198,65.222,65.125,65.146,2131960000.0
2009-10-21 15:00:00,65.164,65.392,65.144,65.293,2319190000.0
2009-10-21 15:30:00,65.271,65.391,65.196,65.304,2270850000.0
2009-10-21 16:00:00,65.33,65.461,65.299,65.434,2773020000.0
2009-10-21 16:30:00,65.445,65.469,65.327,65.427,2710760000.0
2009-10-21 17:00:00,65.431,65.442,65.325,65.36,2720340000.0
2009-10-21 17:30:00,65.377,65.441,65.356,65.413,2436080000.0
2009-10-21 18:00:00,65.415,65.435,65.376,65.423,2007080000.0
2009-10-21 18:30:00,65.411,65.446,65.377,65.424,1735690000.0
2009-10-21 19:00:00,65.432,65.462,65.333,65.427,2571190000.0
2009-10-21 19:30:00,65.426,65.488,65.398,65.474,2045560000.0
2009-10-21 20:00:00,65.454,65.557,65.454,65.509,2463590000.0
2009-10-21 20:30:00,65.518,65.554,65.492,65.51,2339610000.0
2009-10-21 21:00:00,65.528,65.544,65.45,65.455,2501910000.0
2009-10-21 21:30:00,65.455,65.455,65.277,65.297,2735300000.0
2009-10-21 22:00:00,65.324,65.393,65.278,65.353,2572250000.0
2009-10-21 22:30:00,65.365,65.435,65.349,65.388,2710660000.0
2009-10-21 23:00:00,65.402,65.425,65.349,65.374,2029480000.0
2009-10-21 23:30:00,65.375,65.468,65.367,65.455,1543560000.0
2009-10-22 00:00:00,65.455,65.478,65.308,65.327,1533100000.0
2009-10-22 00:30:00,65.333,65.353,65.282,65.353,2361310000.0
2009-10-22 01:00:00,65.354,65.413,65.325,65.363,1799250000.0
2009-10-22 01:30:00,65.387,65.387,65.201,65.272,2220920000.0
2009-10-22 02:00:00,65.306,65.406,65.292,65.377,1952050000.0
2009-10-22 02:30:00,65.37,65.455,65.37,65.455,1974440000.0
2009-10-22 03:00:00,65.451,65.461,65.306,65.329,1846980000.0
2009-10-22 03:30:00,65.326,65.383,65.296,65.361,2311950000.0
2009-10-22 04:00:00,65.359,65.359,65.207,65.25,2103010000.0
2009-10-22 04:30:00,65.256,65.256,65.1,65.159,1938890000.0
2009-10-22 05:00:00,65.169,65.224,65.153,65.17,1821200000.0
2009-10-22 05:30:00,65.178,65.289,65.17,65.249,2409660000.0
2009-10-22 06:00:00,65.265,65.335,65.23,65.299,1491610000.0
2009-10-22 06:30:00,65.315,65.356,65.284,65.341,2385950000.0
2009-10-22 07:00:00,65.349,65.404,65.322,65.384,2126580000.0
2009-10-22 07:30:00,65.404,65.518,65.338,65.479,2294010000.0
2009-10-22 08:00:00,65.506,65.506,65.407,65.451,2225640000.0
2009-10-22 08:30:00,65.458,65.492,65.417,65.452,2662710000.0
2009-10-22 09:00:00,65.459,65.51,65.386,65.484,2684370000.0
2009-10-22 09:30:00,65.504,65.524,65.384,65.448,2532540000.0
2009-10-22 10:00:00,65.454,65.468,65.354,65.408,1964630000.0
2009-10-22 10:30:00,65.408,65.437,65.176,65.223,1715930000.0
2009-10-22 11:00:00,65.233,65.331,65.225,65.328,2583740000.0
2009-10-22 11:30:00,65.338,65.344,65.291,65.321,2028550000.0
2009-10-22 12:00:00,65.325,65.342,65.227,65.232,2287030000.0
2009-10-22 12:30:00,65.242,65.346,65.224,65.326,1651490000.0
2009-10-22 13:00:00,65.328,65.362,65.263,65.305,2295790000.0
2009-10-22 13:30:00,65.315,65.37,65.268,65.358,2143060000.0
2009-10-22 14:00:00,65.377,65.377,65.293,65.326,2270200000.0
2009-10-22 14:30:00,65.328,65.443,65.238,65.443,2103980000.0
2009-10-22 15:00:00,65.452,65.58,65.424,65.567,2286600000.0
2009-10-22 15:30:00,65.572,65.683,65.511,65.669,2276990000.0
2009-10-22 16:00:00,65.678,65.697,65.585,65.679,2768460000.0
2009-10-22 16:30:00,65.697,65.733,65.586,65.613,2731170000.0
2009-10-22 17:00:00,65.622,65.631,65.521,65.565,2747310000.0
2009-10-22 17:30:00,65.583,65.583,65.443,65.497,2463450000.0
2009-10-22 18:00:00,65.516,65.54,65.448,65.526,2037000000.0
2009-10-22 18:30:00,65.533,65.533,65.453,65.495,1691020000.0
2009-10-22 19:00:00,65.506,65.572,65.483,65.527,2358090000.0
2009-10-22 19:30:00,65.546,65.559,65.481,65.497,1934780000.0
2009-10-22 20:00:00,65.514,65.522,65.412,65.447,2463010000.0
2009-10-22 20:30:00,65.456,65.497,65.425,65.44,2342910000.0
2009-10-22 21:00:00,65.447,65.478,65.401,65.464,2526840000.0
2009-10-22 21:30:00,65.482,65.502,65.409,65.429,2811670000.0
2009-10-22 22:00:00,65.454,65.491,65.411,65.46,2369630000.0
2009-10-22 22:30:00,65.466,65.587,65.445,65.491,2657670000.0
2009-10-22 23:00:00,65.53,65.63,65.511,65.6,1713650000.0
2009-10-22 23:30:00,65.597,65.616,65.511,65.511,1674810000.0
2009-10-23 00:00:00,65.538,65.575,65.496,65.54,1477260000.0
2009-10-23 00:30:00,65.563,65.6,65.502,65.588,1715170000.0
2009-10-23 01:00:00,65.583,65.623,65.535,65.605,1849070000.0
2009-10-23 01:30:00,65.588,65.626,65.546,65.593,2267840000.0
2009-10-23 02:00:00,65.572,65.744,65.564,65.644,1975050000.0
2009-10-23 02:30:00,65.655,65.683,65.589,65.605,2026610000.0
2009-10-23 03:00:00,65.623,65.682,65.561,65.649,1764770000.0
2009-10-23 03:30:00,65.649,65.716,65.641,65.71,2286550000.0
2009-10-23 04:00:00,65.715,65.802,65.675,65.768,2095440000.0
2009-10-23 04:30:00,65.755,65.82,65.718,65.77,1919490000.0
2009-10-23 05:00:00,65.778,65.798,65.734,65.76,1750140000.0
2009-10-23 05:30:00,65.765,65.789,65.664,65.698,2473470000.0
2009-10-23 06:00:00,65.691,65.733,65.674,65.709,1273910000.0
2009-10-23 06:30:00,65.71,65.774,65.705,65.748,2459750000.0
2009-10-23 07:00:00,65.759,65.81,65.743,65.773,2073700000.0
2009-10-23 07:30:00,65.771,65.792,65.733,65.784,2322830000.0
2009-10-23 08:00:00,65.784,65.893,65.752,65.893,2244480000.0
2009-10-23 08:30:00,65.904,65.915,65.836,65.858,2632360000.0
2009-10-23 09:00:00,65.866,65.926,65.837,65.867,2673690000.0
2009-10-23 09:30:00,65.886,65.905,65.849,65.885,2508200000.0
2009-10-23 10:00:00,65.896,65.953,65.851,65.905,2009750000.0
2009-10-23 10:30:00,65.883,65.891,65.781,65.834,1730520000.0
2009-10-23 11:00:00,65.847,65.858,65.734,65.836,2585650000.0
2009-10-23 11:30:00,65.844,65.856,65.713,65.738,2137500000.0
2009-10-23 12:00:00,65.753,65.78,65.665,65.696,2309090000.0
2009-10-23 12:30:00,65.706,65.8,65.694,65.78,1650380000.0
2009-10-23 13:00:00,65.78,65.81,65.712,65.721,2502600000.0
2009-10-23 13:30:00,65.737,65.801,65.714,65.779,2150750000.0
2009-10-23 14:00:00,65.779,65.989,65.754,65.93,2277130000.0
2009-10-23 14:30:00,65.932,65.996,65.888,65.913,2123340000.0
2009-10-23 15:00:00,65.928,65.978,65.843,65.924,2312270000.0
2009-10-23 15:30:00,65.938,65.972,65.854,65.917,2271850000.0
2009-10-23 16:00:00,65.926,66.036,65.833,65.954,2746870000.0
2009-10-23 16:30:00,65.962,65.992,65.906,65.936,2731220000.0
2009-10-23 17:00:00,65.946,65.973,65.896,65.965,2735040000.0
2009-10-23 17:30:00,65.986,65.988,65.904,65.918,2447840000.0
2009-10-23 18:00:00,65.924,65.976,65.865,65.964,1989240000.0
2009-10-23 18:30:00,65.985,65.985,65.91,65.962,1685570000.0
2009-10-23 19:00:00,65.982,66.033,65.934,65.958,2562800000.0
2009-10-23 19:30:00,65.973,66.012,65.926,66.012,2072350000.0
2009-10-23 20:00:00,66.015,66.023,65.955,66.007,2334570000.0
2009-10-23 20:30:00,66.015,66.026,65.98,66.018,2232200000.0
2009-10-23 21:00:00,66.016,66.025,65.953,65.972,2343370000.0
2009-10-23 21:30:00,65.98,66.008,65.943,65.974,2841900000.0
2009-10-23 22:00:00,65.98,66.031,65.947,65.992,2404390000.0
2009-10-23 22:30:00,66.014,66.014,65.924,65.938,2681680000.0
2009-10-26 02:00:00,65.909,65.934,65.745,65.806,2249520000.0
2009-10-26 02:30:00,65.809,65.947,65.777,65.856,1984860000.0
2009-10-26 03:00:00,65.884,65.933,65.827,65.856,2499290000.0
2009-10-26 03:30:00,65.884,65.918,65.797,65.877,1741450000.0
2009-10-26 04:00:00,65.888,65.89,65.754,65.818,1949000000.0
2009-10-26 04:30:00,65.823,65.871,65.713,65.736,2210870000.0
2009-10-26 05:00:00,65.733,65.849,65.713,65.848,2726120000.0
2009-10-26 05:30:00,65.845,65.867,65.792,65.814,2695070000.0
2009-10-26 06:00:00,65.824,65.882,65.763,65.797,2750990000.0
2009-10-26 06:30:00,65.82,65.848,65.758,65.801,2474290000.0
2009-10-26 07:00:00,65.811,65.846,65.761,65.807,2226570000.0
2009-10-26 07:30:00,65.827,65.93,65.81,65.922,2424200000.0
2009-10-26 08:00:00,65.942,65.953,65.864,65.915,2070380000.0
2009-10-26 08:30:00,65.912,65.919,65.846,65.861,2549330000.0
2009-10-26 09:00:00,65.885,65.931,65.853,65.911,1663020000.0
2009-10-26 09:30:00,65.927,65.951,65.856,65.898,2077720000.0
2009-10-26 10:00:00,65.871,65.95,65.836,65.892,2440820000.0
2009-10-26 10:30:00,65.899,65.918,65.794,65.825,2724890000.0
2009-10-26 11:00:00,65.829,65.883,65.813,65.856,2740610000.0
2009-10-26 11:30:00,65.862,65.883,65.815,65.83,2775370000.0
2009-10-26 12:00:00,65.834,65.868,65.819,65.835,2240920000.0
2009-10-26 12:30:00,65.852,65.905,65.825,65.86,2285700000.0
2009-10-26 13:00:00,65.869,65.932,65.843,65.868,2096370000.0
2009-10-26 13:30:00,65.872,65.95,65.821,65.94,2234880000.0
2009-10-26 14:00:00,65.953,66.006,65.913,65.927,2177580000.0
2009-10-26 14:30:00,65.932,65.972,65.893,65.97,2495110000.0
2009-10-26 15:00:00,65.964,65.994,65.93,65.946,1621890000.0
2009-10-26 15:30:00,65.952,66.072,65.892,66.06,2288050000.0
2009-10-26 16:00:00,66.055,66.173,66.037,66.167,2090210000.0
2009-10-26 16:30:00,66.165,66.173,66.092,66.094,2575620000.0
2009-10-26 17:00:00,66.101,66.162,66.096,66.12,1733850000.0
2009-10-26 17:30:00,66.115,66.116,65.861,65.885,2042460000.0
2009-10-26 18:00:00,65.88,65.948,65.804,65.84,2524040000.0
2009-10-26 18:30:00,65.842,65.925,65.786,65.876,2700160000.0
2009-10-26 19:00:00,65.885,65.898,65.801,65.813,2636680000.0
2009-10-26 19:30:00,65.819,65.883,65.773,65.869,2186360000.0
2009-10-26 20:00:00,65.881,65.881,65.793,65.839,2293770000.0
2009-10-26 20:30:00,65.849,65.876,65.806,65.867,2085300000.0
2009-10-26 21:00:00,65.858,65.864,65.821,65.856,2566170000.0
2009-10-26 21:30:00,65.854,66.008,65.845,65.868,1591100000.0
2009-10-26 22:00:00,65.878,65.916,65.837,65.906,2534110000.0
2009-10-26 22:30:00,65.914,65.914,65.865,65.89,1742220000.0
2009-10-26 23:00:00,65.905,65.94,65.869,65.921,1749990000.0
2009-10-26 23:30:00,65.899,65.966,65.897,65.929,1977450000.0
2009-10-27 00:00:00,65.933,65.984,65.895,65.971,2353370000.0
2009-10-27 00:30:00,65.973,65.976,65.88,65.917,1723220000.0
2009-10-27 01:00:00,65.933,65.948,65.852,65.865,1886960000.0
2009-10-27 01:30:00,65.893,65.914,65.804,65.828,2056090000.0
2009-10-27 02:00:00,65.833,65.931,65.808,65.857,2079070000.0
2009-10-27 02:30:00,65.872,65.892,65.762,65.824,1808850000.0
2009-10-27 03:00:00,65.825,65.854,65.743,65.814,2031420000.0
2009-10-27 03:30:00,65.808,65.82,65.725,65.772,2272550000.0
2009-10-27 04:00:00,65.786,65.799,65.73,65.795,2107260000.0
2009-10-27 04:30:00,65.798,65.852,65.763,65.835,1891400000.0
2009-10-27 05:00:00,65.844,65.89,65.815,65.872,2053090000.0
2009-10-27 05:30:00,65.885,65.97,65.847,65.895,2330710000.0
2009-10-27 06:00:00,65.901,65.911,65.81,65.81,2355610000.0
2009-10-27 06:30:00,65.844,65.867,65.806,65.863,2092990000.0
2009-10-27 07:00:00,65.856,65.906,65.816,65.867,2149470000.0
2009-10-27 07:30:00,65.882,65.908,65.845,65.883,2521790000.0
2009-10-27 08:00:00,65.893,65.905,65.762,65.79,2101920000.0
2009-10-27 08:30:00,65.818,65.875,65.771,65.832,2273450000.0
2009-10-27 09:00:00,65.834,65.882,65.792,65.864,2238310000.0
2009-10-27 09:30:00,65.88,65.89,65.784,65.818,3038400000.0
2009-10-27 10:00:00,65.826,65.843,65.742,65.742,2688970000.0
2009-10-27 10:30:00,65.778,65.801,65.629,65.701,2654300000.0
2009-10-27 11:00:00,65.732,65.774,65.682,65.72,2063800000.0
2009-10-27 11:30:00,65.743,65.773,65.674,65.714,1727650000.0
2009-10-27 12:00:00,65.721,65.776,65.698,65.764,2284620000.0
2009-10-27 12:30:00,65.774,65.795,65.729,65.778,2225380000.0
2009-10-27 13:00:00,65.784,65.862,65.743,65.827,2134810000.0
2009-10-27 13:30:00,65.832,65.841,65.735,65.822,2317420000.0
2009-10-27 14:00:00,65.837,65.86,65.772,65.821,2191670000.0
2009-10-27 14:30:00,65.854,65.862,65.711,65.831,2147590000.0
2009-10-27 15:00:00,65.825,65.864,65.769,65.818,2177460000.0
2009-10-27 15:30:00,65.834,65.854,65.786,65.827,2097810000.0
2009-10-27 16:00:00,65.772,65.825,65.651,65.776,2691850000.0
2009-10-27 16:30:00,65.79,65.822,65.734,65.741,2464410000.0
2009-10-27 17:00:00,65.777,65.915,65.749,65.833,1988320000.0
2009-10-27 17:30:00,65.834,65.872,65.776,65.806,1654490000.0
2009-10-27 18:00:00,65.817,65.841,65.775,65.836,2602300000.0
2009-10-27 18:30:00,65.843,65.848,65.765,65.806,2082260000.0
2009-10-27 19:00:00,65.8,65.805,65.574,65.603,2290260000.0
2009-10-27 19:30:00,65.622,65.644,65.506,65.564,2253120000.0
2009-10-27 20:00:00,65.563,65.603,65.466,65.579,2198120000.0
2009-10-27 20:30:00,65.604,65.629,65.517,65.621,2363720000.0
2009-10-27 21:00:00,65.613,65.662,65.59,65.648,2398160000.0
2009-10-27 21:30:00,65.664,65.701,65.602,65.684,2719280000.0
2009-10-27 22:00:00,65.701,65.701,65.595,65.624,2434470000.0
2009-10-27 22:30:00,65.616,65.666,65.601,65.638,2583860000.0
2009-10-27 23:00:00,65.647,65.69,65.61,65.676,2121620000.0
2009-10-27 23:30:00,65.667,65.68,65.627,65.667,1631350000.0
2009-10-28 00:00:00,65.663,65.665,65.599,65.638,1682510000.0
2009-10-28 00:30:00,65.637,65.663,65.592,65.655,2298420000.0
2009-10-28 01:00:00,65.646,65.671,65.605,65.618,1452700000.0
2009-10-28 01:30:00,65.615,65.62,65.481,65.535,2340500000.0
2009-10-28 02:00:00,65.566,65.595,65.454,65.503,2071370000.0
2009-10-28 02:30:00,65.503,65.553,65.268,65.33,1855780000.0
2009-10-28 03:00:00,65.329,65.336,65.163,65.305,2034000000.0
2009-10-28 03:30:00,65.314,65.358,65.257,65.325,2280790000.0
2009-10-28 04:00:00,65.313,65.359,65.274,65.293,2120010000.0
2009-10-28 04:30:00,65.307,65.321,65.204,65.226,1923670000.0
2009-10-28 05:00:00,65.217,65.249,65.161,65.214,2027830000.0
2009-10-28 05:30:00,65.221,65.247,65.09,65.146,2375310000.0
2009-10-28 06:00:00,65.153,65.153,65.001,65.007,2353100000.0
2009-10-28 06:30:00,65.024,65.076,65.008,65.062,2132530000.0
2009-10-28 07:00:00,65.063,65.114,65.006,65.074,2022480000.0
2009-10-28 07:30:00,65.084,65.163,65.033,65.163,2513650000.0
2009-10-28 08:00:00,65.157,65.237,65.095,65.23,2114960000.0
2009-10-28 08:30:00,65.243,65.298,65.154,65.277,2268850000.0
2009-10-28 09:00:00,65.281,65.296,65.158,65.194,2211050000.0
2009-10-28 09:30:00,65.211,65.211,65.068,65.129,3035990000.0
2009-10-28 10:00:00,65.141,65.174,65.053,65.114,2654120000.0
2009-10-28 10:30:00,65.124,65.177,65.087,65.159,2615700000.0
2009-10-28 11:00:00,65.169,65.204,64.897,64.95,2022330000.0
2009-10-28 11:30:00,64.953,64.965,64.862,64.886,1719900000.0
2009-10-28 12:00:00,64.888,64.909,64.816,64.858,2323560000.0
2009-10-28 12:30:00,64.851,64.933,64.826,64.916,2216370000.0
2009-10-28 13:00:00,64.916,65.012,64.858,64.892,2103320000.0
2009-10-28 13:30:00,64.911,65.07,64.895,65.048,2363190000.0
2009-10-28 14:00:00,65.064,65.144,64.981,65.008,2165390000.0
2009-10-28 14:30:00,65.03,65.09,64.945,65.085,2213230000.0
2009-10-28 15:00:00,65.098,65.132,64.984,65.019,2169560000.0
2009-10-28 15:30:00,65.032,65.125,64.99,65.052,2025740000.0
2009-10-28 16:00:00,65.059,65.059,64.951,65.049,2701860000.0
2009-10-28 16:30:00,65.055,65.055,64.913,64.934,2480950000.0
2009-10-28 17:00:00,64.945,65.043,64.922,65.028,2055300000.0
2009-10-28 17:30:00,65.032,65.065,64.934,64.961,1653510000.0
2009-10-28 18:00:00,64.95,64.996,64.839,64.869,2591210000.0
2009-10-28 18:30:00,64.868,64.874,64.465,64.527,2060940000.0
2009-10-28 19:00:00,64.538,64.683,64.526,64.585,2298700000.0
2009-10-28 19:30:00,64.589,64.645,64.567,64.589,2148450000.0
2009-10-28 20:00:00,64.594,64.607,64.541,64.566,2106170000.0
2009-10-28 20:30:00,64.564,64.644,64.549,64.635,2446600000.0
2009-10-28 21:00:00,64.641,64.744,64.61,64.653,2482330000.0
2009-10-28 21:30:00,64.655,64.687,64.603,64.643,2793030000.0
2009-10-28 22:00:00,64.662,64.673,64.618,64.641,2656980000.0
2009-10-28 22:30:00,64.636,64.642,64.544,64.606,2788940000.0
2009-10-28 23:00:00,64.614,64.617,64.512,64.546,2433320000.0
2009-10-28 23:30:00,64.555,64.623,64.512,64.579,1773130000.0
2009-10-29 00:00:00,64.576,64.635,64.538,64.622,1699880000.0
2009-10-29 00:30:00,64.634,64.637,64.589,64.61,2533560000.0
2009-10-29 01:00:00,64.616,64.677,64.6,64.644,1703150000.0
2009-10-29 01:30:00,64.634,64.634,64.45,64.458,2243060000.0
2009-10-29 02:00:00,64.499,64.568,64.312,64.415,2109100000.0
2009-10-29 02:30:00,64.424,64.504,64.381,64.447,1829430000.0
2009-10-29 03:00:00,64.457,64.586,64.449,64.551,2013640000.0
2009-10-29 03:30:00,64.554,64.554,64.414,64.438,2333340000.0
2009-10-29 04:00:00,64.418,64.481,64.386,64.438,2119970000.0
2009-10-29 04:30:00,64.455,64.5,64.364,64.37,1977200000.0
2009-10-29 05:00:00,64.368,64.395,64.265,64.286,2069420000.0
2009-10-29 05:30:00,64.292,64.332,64.251,64.332,2402080000.0
2009-10-29 06:00:00,64.326,64.356,64.296,64.311,2376950000.0
2009-10-29 06:30:00,64.314,64.352,64.287,64.322,2151830000.0
2009-10-29 07:00:00,64.326,64.43,64.309,64.42,2146860000.0
2009-10-29 07:30:00,64.412,64.462,64.396,64.456,2512850000.0
2009-10-29 08:00:00,64.463,64.463,64.402,64.428,2067960000.0
2009-10-29 08:30:00,64.436,64.474,64.356,64.467,2253690000.0
2009-10-29 09:00:00,64.482,64.604,64.463,64.545,2174200000.0
2009-10-29 09:30:00,64.55,64.731,64.524,64.69,3021190000.0
2009-10-29 10:00:00,64.69,64.803,64.602,64.778,2650060000.0
2009-10-29 10:30:00,64.786,64.808,64.707,64.758,2666750000.0
2009-10-29 11:00:00,64.756,64.867,64.735,64.828,2012560000.0
2009-10-29 11:30:00,64.832,64.866,64.749,64.794,1616960000.0
2009-10-29 12:00:00,64.796,64.798,64.679,64.765,2321200000.0
2009-10-29 12:30:00,64.766,64.815,64.743,64.757,2210840000.0
2009-10-29 13:00:00,64.763,64.843,64.736,64.817,2083220000.0
2009-10-29 13:30:00,64.814,64.824,64.724,64.806,2335630000.0
2009-10-29 14:00:00,64.807,64.807,64.752,64.758,2207760000.0
2009-10-29 14:30:00,64.853,65.288,64.705,65.275,2198240000.0
2009-10-29 15:00:00,65.28,65.46,65.134,65.213,2185320000.0
2009-10-29 15:30:00,65.219,65.281,65.158,65.182,2080610000.0
2009-10-29 16:00:00,65.198,65.303,65.184,65.264,2769460000.0
2009-10-29 16:30:00,65.269,65.294,65.211,65.28,2470780000.0
2009-10-29 17:00:00,65.286,65.371,65.255,65.343,2020510000.0
2009-10-29 17:30:00,65.355,65.393,65.311,65.352,1681420000.0
2009-10-29 18:00:00,65.362,65.384,65.302,65.312,2602380000.0
2009-10-29 18:30:00,65.327,65.385,65.291,65.338,2059180000.0
2009-10-29 19:00:00,65.346,65.502,65.305,65.356,2308580000.0
2009-10-29 19:30:00,65.369,65.448,65.352,65.439,2256650000.0
2009-10-29 20:00:00,65.446,65.471,65.411,65.471,2186460000.0
2009-10-29 20:30:00,65.483,65.498,65.433,65.465,2416140000.0
2009-10-29 21:00:00,65.46,65.47,65.371,65.429,2477310000.0
2009-10-29 21:30:00,65.435,65.475,65.4,65.413,2712810000.0
2009-10-29 22:00:00,65.431,65.447,65.392,65.397,2660950000.0
2009-10-29 22:30:00,65.404,65.416,65.329,65.365,2719260000.0
2009-10-29 23:00:00,65.376,65.408,65.355,65.374,2252510000.0
2009-10-29 23:30:00,65.385,65.443,65.374,65.404,1993580000.0
2009-10-30 00:00:00,65.423,65.424,65.369,65.382,1539150000.0
2009-10-30 00:30:00,65.396,65.464,65.373,65.429,2200140000.0
2009-10-30 01:00:00,65.442,65.443,65.327,65.382,1716230000.0
2009-10-30 01:30:00,65.373,65.493,65.354,65.477,2357030000.0
2009-10-30 02:00:00,65.468,65.468,65.302,65.325,2108470000.0
2009-10-30 02:30:00,65.334,65.412,65.296,65.375,1806250000.0
2009-10-30 03:00:00,65.368,65.38,65.272,65.349,1987800000.0
2009-10-30 03:30:00,65.358,65.447,65.352,65.434,2302950000.0
2009-10-30 04:00:00,65.435,65.443,65.306,65.346,2099040000.0
2009-10-30 04:30:00,65.343,65.372,65.321,65.353,1861520000.0
2009-10-30 05:00:00,65.361,65.396,65.331,65.384,1913890000.0
2009-10-30 05:30:00,65.377,65.414,65.335,65.337,2129450000.0
2009-10-30 06:00:00,65.342,65.355,65.274,65.295,2201130000.0
2009-10-30 06:30:00,65.298,65.307,65.192,65.227,2138240000.0
2009-10-30 07:00:00,65.226,65.248,65.211,65.22,2026870000.0
2009-10-30 07:30:00,65.236,65.238,65.096,65.127,2492320000.0
2009-10-30 08:00:00,65.124,65.15,65.003,65.036,2127380000.0
2009-10-30 08:30:00,65.041,65.143,64.987,65.109,2278300000.0
2009-10-30 09:00:00,65.122,65.192,65.047,65.165,2258240000.0
2009-10-30 09:30:00,65.175,65.258,65.133,65.189,3034270000.0
2009-10-30 10:00:00,65.193,65.195,65.039,65.069,2664810000.0
2009-10-30 10:30:00,65.063,65.091,65.021,65.077,2641120000.0
2009-10-30 11:00:00,65.077,65.142,65.002,65.04,2024820000.0
2009-10-30 11:30:00,65.039,65.086,64.995,65.085,1704290000.0
2009-10-30 12:00:00,65.09,65.119,65.002,65.059,2356510000.0
2009-10-30 12:30:00,65.059,65.104,65.011,65.093,2204630000.0
2009-10-30 13:00:00,65.096,65.132,65.015,65.127,2111530000.0
2009-10-30 13:30:00,65.141,65.207,65.11,65.195,2347490000.0
2009-10-30 14:00:00,65.189,65.273,65.108,65.139,2202400000.0
2009-10-30 14:30:00,65.135,65.189,65.06,65.084,2172080000.0
2009-10-30 15:00:00,65.072,65.099,64.954,65.079,2197120000.0
2009-10-30 15:30:00,65.087,65.165,65.024,65.077,1886640000.0
2009-10-30 16:00:00,65.098,65.144,65.075,65.134,2745470000.0
2009-10-30 16:30:00,65.136,65.139,65.06,65.116,2503400000.0
2009-10-30 17:00:00,65.125,65.137,64.701,64.703,2029790000.0
2009-10-30 17:30:00,64.72,64.789,64.614,64.692,1697690000.0
2009-10-30 18:00:00,64.688,64.753,64.537,64.62,2602050000.0
2009-10-30 18:30:00,64.598,64.633,64.473,64.487,2104710000.0
2009-10-30 19:00:00,64.486,64.524,64.202,64.276,2385330000.0
2009-10-30 19:30:00,64.293,64.33,64.189,64.227,2314040000.0
2009-10-30 20:00:00,64.235,64.327,64.21,64.23,2189890000.0
2009-10-30 20:30:00,64.248,64.256,64.163,64.217,2402540000.0
2009-10-30 21:00:00,64.209,64.212,64.12,64.178,2457160000.0
2009-10-30 21:30:00,64.182,64.25,64.151,64.184,2719660000.0
2009-10-30 22:00:00,64.184,64.25,64.117,64.229,2692930000.0
2009-10-30 22:30:00,64.245,64.328,64.13,64.238,2703360000.0
2009-11-02 02:00:00,63.897,64.113,63.885,64.075,2340770000.0
2009-11-02 02:30:00,64.093,64.252,64.038,64.219,1965380000.0
2009-11-02 03:00:00,64.248,64.272,64.085,64.119,2514200000.0
2009-11-02 03:30:00,64.13,64.14,64.034,64.05,1722540000.0
2009-11-02 04:00:00,64.059,64.176,64.021,64.156,2064840000.0
2009-11-02 04:30:00,64.153,64.224,64.143,64.161,2460720000.0
2009-11-02 05:00:00,64.177,64.272,64.146,64.269,2822100000.0
2009-11-02 05:30:00,64.291,64.402,64.276,64.299,2765210000.0
2009-11-02 06:00:00,64.313,64.411,64.274,64.352,2718120000.0
2009-11-02 06:30:00,64.35,64.353,64.257,64.289,2484210000.0
2009-11-02 07:00:00,64.293,64.293,64.184,64.231,2429420000.0
2009-11-02 07:30:00,64.243,64.343,64.208,64.321,2203560000.0
2009-11-02 08:00:00,64.313,64.353,64.262,64.284,2249380000.0
2009-11-02 08:30:00,64.276,64.361,64.257,64.326,2308530000.0
2009-11-02 09:00:00,64.325,64.383,64.272,64.342,2070670000.0
2009-11-02 09:30:00,64.354,64.405,64.314,64.385,2579730000.0
2009-11-02 10:00:00,64.368,64.483,64.345,64.452,1669480000.0
2009-11-02 10:30:00,64.464,64.568,64.404,64.518,2016820000.0
2009-11-02 11:00:00,64.525,64.527,64.385,64.433,2442900000.0
2009-11-02 11:30:00,64.438,64.471,64.389,64.454,2690640000.0
2009-11-02 12:00:00,64.469,64.497,64.405,64.425,2086190000.0
2009-11-02 12:30:00,64.442,64.445,64.351,64.365,2139460000.0
2009-11-02 13:00:00,64.378,64.378,64.179,64.233,2168390000.0
2009-11-02 13:30:00,64.245,64.296,64.195,64.247,2156860000.0
2009-11-02 14:00:00,64.233,64.284,64.163,64.206,2246490000.0
2009-11-02 14:30:00,64.208,64.302,64.174,64.278,2133320000.0
2009-11-02 15:00:00,64.285,64.3,64.255,64.292,2219420000.0
2009-11-02 15:30:00,64.295,64.393,64.289,64.351,2388350000.0
2009-11-02 16:00:00,64.365,64.389,64.29,64.336,1710330000.0
2009-11-02 16:30:00,64.34,64.447,64.321,64.427,2042190000.0
2009-11-02 17:00:00,64.426,64.87,64.42,64.758,2711920000.0
2009-11-02 17:30:00,64.756,64.859,64.703,64.721,2730960000.0
2009-11-02 18:00:00,64.718,64.864,64.656,64.8,3067230000.0
2009-11-02 18:30:00,64.821,64.822,64.77,64.797,2209800000.0
2009-11-02 19:00:00,64.81,64.812,64.645,64.69,2253930000.0
2009-11-02 19:30:00,64.707,64.707,64.487,64.505,2084080000.0
2009-11-02 20:00:00,64.502,64.51,64.355,64.463,2494310000.0
2009-11-02 20:30:00,64.464,64.516,64.411,64.48,2060770000.0
2009-11-02 21:00:00,64.489,64.526,64.444,64.524,2154500000.0
2009-11-02 21:30:00,64.527,64.54,64.472,64.527,2328460000.0
2009-11-02 22:00:00,64.536,64.552,64.489,64.512,2295220000.0
2009-11-02 22:30:00,64.502,64.547,64.467,64.492,2064380000.0
2009-11-02 23:00:00,64.499,64.499,64.44,64.446,1819050000.0
2009-11-02 23:30:00,64.467,64.478,64.383,64.383,1994590000.0
2009-11-03 00:00:00,64.411,64.484,64.369,64.476,2240050000.0
2009-11-03 00:30:00,64.484,64.56,64.464,64.551,2014590000.0
2009-11-03 01:00:00,64.572,64.596,64.522,64.561,1865120000.0
2009-11-03 01:30:00,64.577,64.609,64.541,64.603,2114250000.0
2009-11-03 02:00:00,64.59,64.755,64.582,64.696,1884500000.0
2009-11-03 02:30:00,64.695,64.715,64.629,64.695,1909400000.0
2009-11-03 03:00:00,64.694,64.694,64.537,64.593,1868100000.0
2009-11-03 03:30:00,64.625,64.708,64.554,64.669,2196000000.0
2009-11-03 04:00:00,64.66,64.666,64.563,64.598,2102390000.0
2009-11-03 04:30:00,64.615,64.661,64.574,64.611,2265570000.0
2009-11-03 05:00:00,64.637,64.682,64.532,64.566,1899010000.0
2009-11-03 05:30:00,64.592,64.649,64.489,64.564,1374890000.0
2009-11-03 06:00:00,64.564,64.583,64.508,64.539,410630000.0
2009-11-03 06:30:00,64.535,64.542,64.453,64.492,436980000.0
2009-11-03 07:00:00,64.495,64.589,64.459,64.546,414490000.0
2009-11-03 07:30:00,64.541,64.576,64.506,64.556,371530000.0
2009-11-03 08:00:00,64.576,64.576,64.482,64.539,415100000.0
2009-11-03 08:30:00,64.546,64.546,64.461,64.519,366600000.0
2009-11-03 09:00:00,64.514,64.529,64.332,64.381,444870000.0
2009-11-03 09:30:00,64.343,64.399,64.289,64.352,417590000.0
2009-11-03 10:00:00,64.34,64.369,64.259,64.278,466520000.0
2009-11-03 10:30:00,64.265,64.273,64.141,64.215,467420000.0
2009-11-03 11:00:00,64.226,64.273,64.158,64.176,440530000.0
2009-11-03 11:30:00,64.185,64.213,64.052,64.072,490690000.0
2009-11-03 12:00:00,64.09,64.183,64.048,64.162,434600000.0
2009-11-03 12:30:00,64.183,64.271,64.14,64.247,454710000.0
2009-11-03 13:00:00,64.252,64.252,64.095,64.147,433360000.0
2009-11-03 13:30:00,64.158,64.203,64.115,64.136,437020000.0
2009-11-03 14:00:00,64.141,64.321,64.124,64.309,440180000.0
2009-11-03 14:30:00,64.312,64.404,64.218,64.3,2538040000.0
2009-11-03 15:00:00,64.306,64.391,64.275,64.325,2567470000.0
2009-11-03 15:30:00,64.353,64.358,64.203,64.26,2911160000.0
2009-11-03 16:00:00,64.272,64.368,64.247,64.36,2632730000.0
2009-11-03 16:30:00,64.361,64.456,64.282,64.422,2553880000.0
2009-11-03 17:00:00,64.44,64.539,64.352,64.352,1995500000.0
2009-11-03 17:30:00,64.378,64.473,64.354,64.426,1750280000.0
2009-11-03 18:00:00,64.421,64.437,64.308,64.387,2570050000.0
2009-11-03 18:30:00,64.402,64.402,64.298,64.364,2120670000.0
2009-11-03 19:00:00,64.368,64.381,64.293,64.306,2354420000.0
2009-11-03 19:30:00,64.314,64.415,64.287,64.387,1995900000.0
2009-11-03 20:00:00,64.394,64.434,64.352,64.361,1940650000.0
2009-11-03 20:30:00,64.373,64.479,64.307,64.447,2414870000.0
2009-11-03 21:00:00,64.466,64.543,64.391,64.463,2478440000.0
2009-11-03 21:30:00,64.484,64.516,64.452,64.482,2775970000.0
2009-11-03 22:00:00,64.49,64.495,64.416,64.45,2679770000.0
2009-11-03 22:30:00,64.482,64.516,64.453,64.482,2685400000.0
2009-11-03 23:00:00,64.506,64.522,64.471,64.487,2409060000.0
2009-11-03 23:30:00,64.502,64.505,64.433,64.484,1996060000.0
2009-11-04 00:00:00,64.533,64.533,64.439,64.483,1585260000.0
2009-11-04 00:30:00,64.476,64.506,64.449,64.464,2494930000.0
2009-11-04 01:00:00,64.48,64.516,64.42,64.515,2014840000.0
2009-11-04 01:30:00,64.523,64.581,64.484,64.546,2207260000.0
2009-11-04 02:00:00,64.567,64.567,64.409,64.436,1904510000.0
2009-11-04 02:30:00,64.439,64.439,64.286,64.32,2079960000.0
2009-11-04 03:00:00,64.356,64.428,64.326,64.405,1936980000.0
2009-11-04 03:30:00,64.404,64.456,64.348,64.403,2371350000.0
2009-11-04 04:00:00,64.401,64.416,64.354,64.377,2292240000.0
2009-11-04 04:30:00,64.385,64.449,64.356,64.426,2234340000.0
2009-11-04 05:00:00,64.428,64.456,64.394,64.431,2015610000.0
2009-11-04 05:30:00,64.451,64.469,64.404,64.43,1434320000.0
2009-11-04 06:00:00,64.463,64.472,64.399,64.42,410640000.0
2009-11-04 06:30:00,64.493,64.497,64.416,64.467,429570000.0
2009-11-04 07:00:00,64.475,64.594,64.475,64.569,452030000.0
2009-11-04 07:30:00,64.581,64.615,64.555,64.593,419350000.0
2009-11-04 08:00:00,64.613,64.616,64.555,64.585,416240000.0
2009-11-04 08:30:00,64.594,64.744,64.569,64.697,437000000.0
2009-11-04 09:00:00,64.704,64.791,64.626,64.768,456150000.0
2009-11-04 09:30:00,64.764,64.767,64.638,64.706,418340000.0
2009-11-04 10:00:00,64.723,64.839,64.689,64.833,455660000.0
2009-11-04 10:30:00,64.853,64.939,64.839,64.857,435570000.0
2009-11-04 11:00:00,64.882,64.886,64.814,64.852,459330000.0
2009-11-04 11:30:00,64.866,65.081,64.832,65.059,437790000.0
2009-11-04 12:00:00,65.047,65.068,64.969,65.068,435180000.0
2009-11-04 12:30:00,65.073,65.112,64.979,65.056,432900000.0
2009-11-04 13:00:00,65.062,65.082,64.931,64.991,452360000.0
2009-11-04 13:30:00,64.99,64.996,64.886,64.99,417790000.0
2009-11-04 14:00:00,65.004,65.017,64.952,65.003,413310000.0
2009-11-04 14:30:00,65.0,65.08,64.981,65.062,2389880000.0
2009-11-04 15:00:00,65.066,65.117,65.011,65.056,2595520000.0
2009-11-04 15:30:00,65.063,65.069,64.932,64.965,2920240000.0
2009-11-04 16:00:00,64.966,65.028,64.905,64.987,2600100000.0
2009-11-04 16:30:00,64.996,65.039,64.926,65.019,2547690000.0
2009-11-04 17:00:00,65.012,65.034,64.856,64.904,1991120000.0
2009-11-04 17:30:00,64.901,65.035,64.885,65.024,1741910000.0
2009-11-04 18:00:00,65.023,65.131,64.97,65.097,2570550000.0
2009-11-04 18:30:00,65.096,65.144,65.066,65.132,2105050000.0
2009-11-04 19:00:00,65.13,65.133,65.033,65.078,2379710000.0
2009-11-04 19:30:00,65.08,65.104,65.033,65.076,1797170000.0
2009-11-04 20:00:00,65.097,65.142,65.073,65.107,2034840000.0
2009-11-04 20:30:00,65.114,65.124,65.03,65.05,2435220000.0
2009-11-04 21:00:00,65.063,65.383,64.979,65.117,2498280000.0
2009-11-04 21:30:00,65.113,65.228,65.026,65.065,2821830000.0
2009-11-04 22:00:00,65.061,65.065,64.963,64.979,2682930000.0
2009-11-04 22:30:00,64.992,64.992,64.811,64.837,2728640000.0
2009-11-04 23:00:00,64.838,64.944,64.823,64.927,2470760000.0
2009-11-04 23:30:00,64.942,65.004,64.912,64.968,1789930000.0
2009-11-05 00:00:00,64.959,65.018,64.95,64.962,1784290000.0
2009-11-05 00:30:00,64.997,65.062,64.967,65.03,2551370000.0
2009-11-05 01:00:00,65.039,65.046,64.914,64.962,1686030000.0
2009-11-05 01:30:00,64.949,64.967,64.875,64.949,2299080000.0
2009-11-05 02:00:00,64.936,64.936,64.775,64.775,1903530000.0
2009-11-05 02:30:00,64.795,64.926,64.768,64.829,2095330000.0
2009-11-05 03:00:00,64.826,64.851,64.717,64.748,1929620000.0
2009-11-05 03:30:00,64.752,64.752,64.61,64.727,2322800000.0
2009-11-05 04:00:00,64.73,64.745,64.67,64.726,2271470000.0
2009-11-05 04:30:00,64.733,64.782,64.701,64.737,2205290000.0
2009-11-05 05:00:00,64.742,64.744,64.635,64.658,2038230000.0
2009-11-05 05:30:00,64.664,64.684,64.562,64.669,1439500000.0
2009-11-05 06:00:00,64.667,64.703,64.615,64.646,425390000.0
2009-11-05 06:30:00,64.635,64.635,64.582,64.601,386820000.0
2009-11-05 07:00:00,64.603,64.696,64.591,64.666,411740000.0
2009-11-05 07:30:00,64.669,64.757,64.656,64.717,427260000.0
2009-11-05 08:00:00,64.723,64.744,64.691,64.716,405630000.0
2009-11-05 08:30:00,64.742,64.743,64.532,64.575,419170000.0
2009-11-05 09:00:00,64.574,64.662,64.536,64.606,458420000.0
2009-11-05 09:30:00,64.608,64.688,64.551,64.664,437790000.0
2009-11-05 10:00:00,64.689,64.715,64.637,64.637,468310000.0
2009-11-05 10:30:00,64.66,64.661,64.424,64.453,460970000.0
2009-11-05 11:00:00,64.447,64.518,64.365,64.505,441530000.0
2009-11-05 11:30:00,64.513,64.563,64.47,64.534,446620000.0
2009-11-05 12:00:00,64.539,64.581,64.45,64.533,437070000.0
2009-11-05 12:30:00,64.552,64.669,64.524,64.667,462890000.0
2009-11-05 13:00:00,64.668,64.718,64.618,64.661,404600000.0
2009-11-05 13:30:00,64.67,64.693,64.579,64.613,420380000.0
2009-11-05 14:00:00,64.608,64.743,64.599,64.743,444310000.0
2009-11-05 14:30:00,64.732,64.817,64.707,64.78,2489830000.0
2009-11-05 15:00:00,64.761,64.787,64.685,64.772,2597920000.0
2009-11-05 15:30:00,64.803,64.914,64.786,64.892,2959980000.0
2009-11-05 16:00:00,64.915,64.953,64.836,64.867,2621190000.0
2009-11-05 16:30:00,64.874,64.927,64.77,64.907,2550230000.0
2009-11-05 17:00:00,64.913,64.913,64.805,64.872,1989940000.0
2009-11-05 17:30:00,64.896,64.935,64.826,64.913,1735890000.0
2009-11-05 18:00:00,64.897,64.912,64.808,64.836,2547930000.0
2009-11-05 18:30:00,64.835,64.853,64.745,64.761,2089680000.0
2009-11-05 19:00:00,64.764,64.901,64.745,64.841,2351460000.0
2009-11-05 19:30:00,64.883,64.883,64.802,64.854,1984020000.0
2009-11-05 20:00:00,64.866,64.946,64.843,64.927,1970480000.0
2009-11-05 20:30:00,64.925,64.949,64.868,64.92,2317910000.0
2009-11-05 21:00:00,64.933,64.956,64.912,64.92,2429040000.0
2009-11-05 21:30:00,64.944,65.044,64.902,65.031,2768680000.0
2009-11-05 22:00:00,65.05,65.062,64.981,65.025,2692210000.0
2009-11-05 22:30:00,65.04,65.044,64.997,65.005,2435090000.0
2009-11-05 23:00:00,65.021,65.054,64.98,64.995,2433250000.0
2009-11-05 23:30:00,65.034,65.034,64.953,64.953,2033760000.0
2009-11-06 00:00:00,64.975,65.017,64.956,64.991,1753400000.0
2009-11-06 00:30:00,64.966,65.006,64.942,64.966,2443860000.0
2009-11-06 01:00:00,64.982,65.031,64.949,65.012,2005190000.0
2009-11-06 01:30:00,65.025,65.048,64.966,64.991,2290360000.0
2009-11-06 02:00:00,65.015,65.015,64.909,64.935,1696090000.0
2009-11-06 02:30:00,64.938,65.003,64.92,64.965,2080510000.0
2009-11-06 03:00:00,64.971,65.063,64.952,65.056,1912880000.0
2009-11-06 03:30:00,65.045,65.052,64.892,64.924,2368390000.0
2009-11-06 04:00:00,64.953,64.982,64.905,64.947,2283410000.0
2009-11-06 04:30:00,64.93,64.991,64.913,64.933,2182430000.0
2009-11-06 05:00:00,64.961,64.988,64.898,64.97,2067830000.0
2009-11-06 05:30:00,64.984,65.052,64.948,65.041,1451690000.0
2009-11-06 06:00:00,65.049,65.102,65.002,65.086,438340000.0
2009-11-06 06:30:00,65.092,65.098,65.012,65.026,457010000.0
2009-11-06 07:00:00,65.039,65.059,64.997,65.043,501330000.0
2009-11-06 07:30:00,65.038,65.058,64.993,65.023,404920000.0
2009-11-06 08:00:00,65.025,65.03,64.91,64.96,461310000.0
2009-11-06 08:30:00,64.963,64.967,64.851,64.903,421920000.0
2009-11-06 09:00:00,64.913,64.971,64.852,64.967,420900000.0
2009-11-06 09:30:00,64.961,64.999,64.82,64.877,448290000.0
2009-11-06 10:00:00,64.882,64.965,64.842,64.923,459080000.0
2009-11-06 10:30:00,64.94,65.052,64.902,65.03,460380000.0
2009-11-06 11:00:00,65.043,65.043,64.939,64.985,428260000.0
2009-11-06 11:30:00,65.002,65.018,64.952,65.006,442310000.0
2009-11-06 12:00:00,65.007,65.019,64.963,65.002,442040000.0
2009-11-06 12:30:00,65.018,65.052,64.962,65.045,425690000.0
2009-11-06 13:00:00,65.044,65.111,65.0,65.073,433510000.0
2009-11-06 13:30:00,65.069,65.092,65.023,65.081,396150000.0
2009-11-06 14:00:00,65.086,65.086,64.995,65.002,440640000.0
2009-11-06 14:30:00,65.019,65.09,64.992,65.09,2526300000.0
2009-11-06 15:00:00,65.086,65.112,64.849,64.915,2601740000.0
2009-11-06 15:30:00,64.895,64.895,64.501,64.623,2905450000.0
2009-11-06 16:00:00,64.621,64.729,64.43,64.502,2619340000.0
2009-11-06 16:30:00,64.496,64.726,64.425,64.657,2546050000.0
2009-11-06 17:00:00,64.655,64.729,64.402,64.445,2000590000.0
2009-11-06 17:30:00,64.46,64.476,64.283,64.473,1780360000.0
2009-11-06 18:00:00,64.464,64.464,64.353,64.422,2576280000.0
2009-11-06 18:30:00,64.445,64.521,64.394,64.474,2171030000.0
2009-11-06 19:00:00,64.483,64.543,64.427,64.476,2350020000.0
2009-11-06 19:30:00,64.484,64.494,64.422,64.461,1960010000.0
2009-11-06 20:00:00,64.473,64.481,64.417,64.424,1992470000.0
2009-11-06 20:30:00,64.455,64.485,64.425,64.467,2417580000.0
2009-11-06 21:00:00,64.493,64.505,64.418,64.432,2352300000.0
2009-11-06 21:30:00,64.466,64.56,64.426,64.538,2819480000.0
2009-11-06 22:00:00,64.563,64.582,64.488,64.525,2707600000.0
2009-11-06 22:30:00,64.523,64.574,64.481,64.55,2726530000.0
2009-11-06 23:00:00,64.564,64.564,64.472,64.544,2227470000.0
2009-11-06 23:30:00,64.547,64.564,64.441,64.468,2083030000.0
2009-11-09 02:00:00,64.503,64.553,64.426,64.533,2313140000.0
2009-11-09 02:30:00,64.529,64.657,64.517,64.65,2027770000.0
2009-11-09 03:00:00,64.642,64.722,64.622,64.677,2534820000.0
2009-11-09 03:30:00,64.702,64.773,64.682,64.703,1742980000.0
2009-11-09 04:00:00,64.705,64.862,64.683,64.832,2054990000.0
2009-11-09 04:30:00,64.847,64.941,64.785,64.923,2473170000.0
2009-11-09 05:00:00,64.932,64.952,64.846,64.887,2722990000.0
2009-11-09 05:30:00,64.881,64.956,64.829,64.925,2724810000.0
2009-11-09 06:00:00,64.94,64.947,64.867,64.946,2822380000.0
2009-11-09 06:30:00,64.954,64.975,64.837,64.9,2478170000.0
2009-11-09 07:00:00,64.913,64.981,64.845,64.845,2331350000.0
2009-11-09 07:30:00,64.883,64.968,64.868,64.959,1966280000.0
2009-11-09 08:00:00,64.969,64.969,64.798,64.83,2044900000.0
2009-11-09 08:30:00,64.847,64.876,64.796,64.863,2300440000.0
2009-11-09 09:00:00,64.872,64.982,64.862,64.921,2138620000.0
2009-11-09 09:30:00,64.927,65.033,64.906,64.937,2522760000.0
2009-11-09 10:00:00,64.931,64.973,64.881,64.926,1749620000.0
2009-11-09 10:30:00,64.929,65.024,64.912,64.948,2009850000.0
2009-11-09 11:00:00,64.954,64.969,64.881,64.9,2542590000.0
2009-11-09 11:30:00,64.927,64.973,64.876,64.895,2652040000.0
2009-11-09 12:00:00,64.894,64.92,64.747,64.811,2936940000.0
2009-11-09 12:30:00,64.818,64.824,64.75,64.795,2573260000.0
2009-11-09 13:00:00,64.804,64.828,64.769,64.823,2543820000.0
2009-11-09 13:30:00,64.809,64.924,64.804,64.831,412760000.0
2009-11-09 14:00:00,64.835,64.904,64.805,64.867,389210000.0
2009-11-09 14:30:00,64.866,64.878,64.804,64.84,369900000.0
2009-11-09 15:00:00,64.837,64.901,64.753,64.815,393090000.0
2009-11-09 15:30:00,64.834,64.836,64.742,64.789,388350000.0
2009-11-09 16:00:00,64.777,64.815,64.677,64.692,373580000.0
2009-11-09 16:30:00,64.707,64.796,64.675,64.785,420770000.0
2009-11-09 17:00:00,64.804,64.824,64.724,64.779,434560000.0
2009-11-09 17:30:00,64.774,64.783,64.68,64.747,428930000.0
2009-11-09 18:00:00,64.749,64.834,64.691,64.777,386270000.0
2009-11-09 18:30:00,64.779,64.834,64.744,64.824,377380000.0
2009-11-09 19:00:00,64.819,64.843,64.799,64.822,365900000.0
2009-11-09 19:30:00,64.835,64.914,64.815,64.89,406970000.0
2009-11-09 20:00:00,64.903,64.931,64.842,64.845,313370000.0
2009-11-09 20:30:00,64.859,64.91,64.826,64.877,383070000.0
2009-11-09 21:00:00,64.864,64.985,64.858,64.955,359620000.0
2009-11-09 21:30:00,64.959,64.992,64.926,64.932,397370000.0
2009-11-09 22:00:00,64.951,65.021,64.837,64.858,1382680000.0
2009-11-09 22:30:00,64.877,64.89,64.818,64.847,2000420000.0
2009-11-09 23:00:00,64.846,64.884,64.808,64.849,2247870000.0
2009-11-09 23:30:00,64.843,64.877,64.793,64.845,2248590000.0
2009-11-10 00:00:00,64.855,64.874,64.795,64.828,2299670000.0
2009-11-10 00:30:00,64.829,64.847,64.783,64.813,1807080000.0
2009-11-10 01:00:00,64.821,64.905,64.786,64.848,1996090000.0
2009-11-10 01:30:00,64.85,64.877,64.725,64.785,1922700000.0
2009-11-10 02:00:00,64.791,64.866,64.769,64.864,435780000.0
2009-11-10 02:30:00,64.859,64.89,64.812,64.854,455980000.0
2009-11-10 03:00:00,64.865,64.888,64.788,64.834,390050000.0
2009-11-10 03:30:00,64.828,64.887,64.802,64.851,380560000.0
2009-11-10 04:00:00,64.846,64.846,64.777,64.8,416140000.0
2009-11-10 04:30:00,64.808,64.814,64.752,64.767,370800000.0
2009-11-10 05:00:00,64.764,64.782,64.711,64.731,405900000.0
2009-11-10 05:30:00,64.757,64.791,64.709,64.741,391960000.0
2009-11-10 06:00:00,64.739,64.783,64.725,64.747,429900000.0
2009-11-10 06:30:00,64.745,64.795,64.731,64.763,430680000.0
2009-11-10 07:00:00,64.783,64.783,64.684,64.702,422030000.0
2009-11-10 07:30:00,64.71,64.73,64.548,64.589,452400000.0
2009-11-10 08:00:00,64.614,64.721,64.569,64.659,448120000.0
2009-11-10 08:30:00,64.68,64.71,64.631,64.699,452750000.0
2009-11-10 09:00:00,64.7,64.723,64.634,64.702,459260000.0
2009-11-10 09:30:00,64.698,64.73,64.65,64.674,432020000.0
2009-11-10 10:00:00,64.679,64.704,64.542,64.612,472650000.0
2009-11-10 10:30:00,64.608,64.654,64.53,64.604,445280000.0
2009-11-10 11:00:00,64.606,64.661,64.522,64.646,428600000.0
2009-11-10 11:30:00,64.644,64.685,64.602,64.671,457640000.0
2009-11-10 12:00:00,64.664,64.799,64.576,64.716,419720000.0
2009-11-10 12:30:00,64.73,64.923,64.72,64.887,439490000.0
2009-11-10 13:00:00,64.908,64.943,64.814,64.85,486030000.0
2009-11-10 13:30:00,64.836,64.932,64.756,64.757,441120000.0
2009-11-10 14:00:00,64.809,64.849,64.767,64.785,468460000.0
2009-11-10 14:30:00,64.807,64.824,64.637,64.641,449050000.0
2009-11-10 15:00:00,64.643,64.711,64.611,64.673,459570000.0
2009-11-10 15:30:00,64.688,64.712,64.574,64.614,1250540000.0
2009-11-10 16:00:00,64.641,64.653,64.561,64.627,2543320000.0
2009-11-10 16:30:00,64.625,64.719,64.597,64.688,2974560000.0
2009-11-10 17:00:00,64.688,64.703,64.627,64.689,2559060000.0
2009-11-10 17:30:00,64.685,64.688,64.558,64.595,2744360000.0
2009-11-10 18:00:00,64.608,64.702,64.565,64.668,2364340000.0
2009-11-10 18:30:00,64.692,64.714,64.633,64.657,1819660000.0
2009-11-10 19:00:00,64.656,64.672,64.601,64.605,2062070000.0
2009-11-10 19:30:00,64.631,64.642,64.534,64.534,2461100000.0
2009-11-10 20:00:00,64.562,64.652,64.536,64.633,2137330000.0
2009-11-10 20:30:00,64.639,64.662,64.531,64.593,2441200000.0
2009-11-10 21:00:00,64.599,64.64,64.563,64.602,2530930000.0
2009-11-10 21:30:00,64.629,64.635,64.573,64.599,2771830000.0
2009-11-10 22:00:00,64.619,64.692,64.595,64.684,2751070000.0
2009-11-10 22:30:00,64.682,64.704,64.643,64.67,2693020000.0
2009-11-10 23:00:00,64.694,64.704,64.642,64.674,2402250000.0
2009-11-10 23:30:00,64.671,64.694,64.632,64.632,2079390000.0
2009-11-11 00:00:00,64.669,64.702,64.632,64.662,1716440000.0
2009-11-11 00:30:00,64.674,64.692,64.623,64.644,2536990000.0
2009-11-11 01:00:00,64.661,64.661,64.588,64.608,2054160000.0
2009-11-11 01:30:00,64.616,64.642,64.574,64.595,2371940000.0
2009-11-11 02:00:00,64.483,64.56,64.416,64.553,455440000.0
2009-11-11 02:30:00,64.55,64.618,64.493,64.493,432020000.0
2009-11-11 03:00:00,64.522,64.571,64.491,64.55,421600000.0
2009-11-11 03:30:00,64.548,64.597,64.512,64.535,402410000.0
2009-11-11 04:00:00,64.522,64.64,64.507,64.525,396850000.0
2009-11-11 04:30:00,64.535,64.602,64.496,64.588,414010000.0
2009-11-11 05:00:00,64.574,64.597,64.523,64.569,444260000.0
2009-11-11 05:30:00,64.567,64.584,64.494,64.496,395480000.0
2009-11-11 06:00:00,64.515,64.523,64.351,64.387,460140000.0
2009-11-11 06:30:00,64.391,64.425,64.351,64.388,444290000.0
2009-11-11 07:00:00,64.419,64.419,64.329,64.409,434470000.0
2009-11-11 07:30:00,64.409,64.527,64.388,64.516,465790000.0
2009-11-11 08:00:00,64.537,64.677,64.522,64.556,484320000.0
2009-11-11 08:30:00,64.551,64.661,64.538,64.605,430390000.0
2009-11-11 09:00:00,64.64,64.739,64.581,64.697,465630000.0
2009-11-11 09:30:00,64.721,64.852,64.675,64.852,442740000.0
2009-11-11 10:00:00,64.856,64.86,64.702,64.734,458080000.0
2009-11-11 10:30:00,64.757,64.788,64.711,64.771,457290000.0
2009-11-11 11:00:00,64.778,64.791,64.728,64.77,409540000.0
2009-11-11 11:30:00,64.783,64.882,64.749,64.85,422480000.0
2009-11-11 12:00:00,64.883,64.903,64.834,64.903,443280000.0
2009-11-11 12:30:00,64.907,64.927,64.784,64.833,456360000.0
2009-11-11 13:00:00,64.84,64.906,64.817,64.858,438960000.0
2009-11-11 13:30:00,64.849,64.882,64.804,64.842,415520000.0
2009-11-11 14:00:00,64.869,64.882,64.815,64.869,466750000.0
2009-11-11 14:30:00,64.869,64.87,64.773,64.773,435900000.0
2009-11-11 15:00:00,64.792,64.83,64.729,64.792,455160000.0
2009-11-11 15:30:00,64.783,64.799,64.731,64.756,1243170000.0
2009-11-11 16:00:00,64.743,64.776,64.692,64.776,2567190000.0
2009-11-11 16:30:00,64.784,64.823,64.735,64.78,2994280000.0
2009-11-11 17:00:00,64.808,64.84,64.748,64.818,2595660000.0
2009-11-11 17:30:00,64.842,64.864,64.721,64.737,2719870000.0
2009-11-11 18:00:00,64.737,64.816,64.709,64.776,2368730000.0
2009-11-11 18:30:00,64.784,64.803,64.704,64.768,1844460000.0
2009-11-11 19:00:00,64.8,64.8,64.706,64.738,2043240000.0
2009-11-11 19:30:00,64.751,64.762,64.674,64.711,2481370000.0
2009-11-11 20:00:00,64.724,64.742,64.672,64.736,2145020000.0
2009-11-11 20:30:00,64.733,64.762,64.669,64.703,2439800000.0
2009-11-11 21:00:00,64.708,64.716,64.663,64.705,2517310000.0
2009-11-11 21:30:00,64.704,64.745,64.665,64.704,2824750000.0
2009-11-11 22:00:00,64.719,64.734,64.665,64.671,2738820000.0
2009-11-11 22:30:00,64.699,64.753,64.663,64.712,2743670000.0
2009-11-11 23:00:00,64.743,64.784,64.708,64.759,2413140000.0
2009-11-11 23:30:00,64.763,64.768,64.731,64.747,2083120000.0
2009-11-12 00:00:00,64.774,64.802,64.725,64.755,1726020000.0
2009-11-12 00:30:00,64.745,64.786,64.712,64.752,2509780000.0
2009-11-12 01:00:00,64.785,64.854,64.751,64.814,2050550000.0
2009-11-12 01:30:00,64.799,64.823,64.711,64.786,2332750000.0
2009-11-12 02:00:00,64.771,64.803,64.717,64.766,428070000.0
2009-11-12 02:30:00,64.778,64.9,64.762,64.836,465420000.0
2009-11-12 03:00:00,64.848,64.895,64.732,64.747,428920000.0
2009-11-12 03:30:00,64.781,64.781,64.691,64.763,409700000.0
2009-11-12 04:00:00,64.754,64.793,64.735,64.742,399550000.0
2009-11-12 04:30:00,64.741,64.845,64.723,64.772,398430000.0
2009-11-12 05:00:00,64.784,64.791,64.718,64.753,409030000.0
2009-11-12 05:30:00,64.767,64.776,64.683,64.691,416790000.0
2009-11-12 06:00:00,64.704,64.734,64.67,64.671,413820000.0
2009-11-12 06:30:00,64.684,64.756,64.671,64.736,465440000.0
2009-11-12 07:00:00,64.729,64.742,64.679,64.714,425990000.0
2009-11-12 07:30:00,64.722,64.743,64.688,64.722,443620000.0
2009-11-12 08:00:00,64.766,64.773,64.677,64.704,445020000.0
2009-11-12 08:30:00,64.74,64.779,64.7,64.759,435110000.0
2009-11-12 09:00:00,64.774,64.782,64.633,64.661,446720000.0
2009-11-12 09:30:00,64.66,64.678,64.525,64.629,398500000.0
2009-11-12 10:00:00,64.642,64.652,64.566,64.63,474510000.0
2009-11-12 10:30:00,64.623,64.63,64.516,64.582,439350000.0
2009-11-12 11:00:00,64.6,64.652,64.54,64.583,450890000.0
2009-11-12 11:30:00,64.59,64.634,64.539,64.614,420280000.0
2009-11-12 12:00:00,64.628,64.706,64.6,64.635,429160000.0
2009-11-12 12:30:00,64.647,64.703,64.619,64.676,451180000.0
2009-11-12 13:00:00,64.702,64.731,64.632,64.667,444700000.0
2009-11-12 13:30:00,64.671,64.742,64.63,64.656,402740000.0
2009-11-12 14:00:00,64.682,64.719,64.633,64.717,459260000.0
2009-11-12 14:30:00,64.722,64.802,64.693,64.802,437150000.0
2009-11-12 15:00:00,64.8,64.899,64.751,64.886,425280000.0
2009-11-12 15:30:00,64.922,64.986,64.847,64.869,1271800000.0
2009-11-12 16:00:00,64.894,65.102,64.873,65.042,2561770000.0
2009-11-12 16:30:00,65.064,65.087,64.966,64.98,2998690000.0
2009-11-12 17:00:00,64.987,65.116,64.939,65.11,2575460000.0
2009-11-12 17:30:00,65.113,65.163,65.047,65.086,2762280000.0
2009-11-12 18:00:00,65.089,65.147,64.951,64.951,2342570000.0
2009-11-12 18:30:00,64.992,65.065,64.95,65.032,1825320000.0
2009-11-12 19:00:00,65.054,65.075,64.994,65.034,2064600000.0
2009-11-12 19:30:00,65.072,65.078,64.995,65.06,2478010000.0
2009-11-12 20:00:00,65.062,65.183,65.009,65.062,2149850000.0
2009-11-12 20:30:00,65.07,65.109,65.025,65.052,2406900000.0
2009-11-12 21:00:00,65.06,65.105,64.993,65.029,2503140000.0
2009-11-12 21:30:00,65.054,65.054,64.92,64.941,2792780000.0
2009-11-12 22:00:00,64.966,65.027,64.919,64.993,2706990000.0
2009-11-12 22:30:00,65.021,65.03,64.956,64.993,2696920000.0
2009-11-12 23:00:00,65.028,65.028,64.95,64.983,2427610000.0
2009-11-12 23:30:00,64.999,64.999,64.926,64.967,2028650000.0
2009-11-13 00:00:00,64.968,64.972,64.885,64.904,1790480000.0
2009-11-13 00:30:00,64.899,65.004,64.874,64.951,2509610000.0
2009-11-13 01:00:00,64.983,65.024,64.952,64.973,2065440000.0
2009-11-13 01:30:00,64.997,64.997,64.881,64.908,2334540000.0
2009-11-13 02:00:00,64.906,64.932,64.842,64.909,440330000.0
2009-11-13 02:30:00,64.912,64.97,64.869,64.905,440150000.0
2009-11-13 03:00:00,64.927,64.949,64.872,64.925,396070000.0
2009-11-13 03:30:00,64.922,64.933,64.868,64.899,379480000.0
2009-11-13 04:00:00,64.894,64.924,64.854,64.897,397920000.0
2009-11-13 04:30:00,64.907,64.935,64.862,64.894,405050000.0
2009-11-13 05:00:00,64.911,64.941,64.834,64.863,429160000.0
2009-11-13 05:30:00,64.888,64.953,64.871,64.9,397910000.0
2009-11-13 06:00:00,64.93,64.939,64.851,64.927,452600000.0
2009-11-13 06:30:00,64.921,64.932,64.844,64.9,440690000.0
2009-11-13 07:00:00,64.894,64.901,64.818,64.849,408950000.0
2009-11-13 07:30:00,64.856,64.905,64.82,64.895,420380000.0
2009-11-13 08:00:00,64.909,64.933,64.857,64.893,451720000.0
2009-11-13 08:30:00,64.925,65.036,64.835,65.031,440320000.0
2009-11-13 09:00:00,65.045,65.045,64.934,64.985,478330000.0
2009-11-13 09:30:00,64.98,65.017,64.941,65.015,442280000.0
2009-11-13 10:00:00,65.012,65.012,64.881,64.955,473750000.0
2009-11-13 10:30:00,64.938,64.984,64.905,64.955,449810000.0
2009-11-13 11:00:00,64.956,64.972,64.613,64.728,414760000.0
2009-11-13 11:30:00,64.734,64.741,64.644,64.693,423300000.0
2009-11-13 12:00:00,64.703,64.74,64.622,64.698,440350000.0
2009-11-13 12:30:00,64.732,64.801,64.692,64.713,419450000.0
2009-11-13 13:00:00,64.722,64.792,64.716,64.765,441850000.0
2009-11-13 13:30:00,64.763,64.763,64.685,64.726,416060000.0
2009-11-13 14:00:00,64.736,64.744,64.666,64.674,442000000.0
2009-11-13 14:30:00,64.708,64.802,64.681,64.725,450770000.0
2009-11-13 15:00:00,64.749,64.761,64.697,64.742,423140000.0
2009-11-13 15:30:00,64.709,64.718,64.524,64.597,1279650000.0
2009-11-13 16:00:00,64.615,64.697,64.576,64.689,2558020000.0
2009-11-13 16:30:00,64.699,64.699,64.546,64.628,2995010000.0
2009-11-13 17:00:00,64.63,64.673,64.597,64.643,2585860000.0
2009-11-13 17:30:00,64.645,64.687,64.563,64.625,2759520000.0
2009-11-13 18:00:00,64.626,64.659,64.53,64.552,2342690000.0
2009-11-13 18:30:00,64.561,64.583,64.504,64.559,1815040000.0
2009-11-13 19:00:00,64.577,64.595,64.505,64.55,2000620000.0
2009-11-13 19:30:00,64.564,64.662,64.552,64.605,2486170000.0
2009-11-13 20:00:00,64.625,64.652,64.575,64.594,2177400000.0
2009-11-13 20:30:00,64.612,64.634,64.578,64.618,2256210000.0
2009-11-13 21:00:00,64.629,64.656,64.601,64.635,2480920000.0
2009-11-13 21:30:00,64.638,64.693,64.598,64.645,2771650000.0
2009-11-13 22:00:00,64.649,64.698,64.597,64.668,2603790000.0
2009-11-13 22:30:00,64.683,64.706,64.642,64.704,2529570000.0
2009-11-13 23:00:00,64.695,64.741,64.658,64.715,2211530000.0
2009-11-13 23:30:00,64.726,64.726,64.609,64.657,1700710000.0
2009-11-16 02:00:00,64.703,64.706,64.565,64.624,2371910000.0
2009-11-16 02:30:00,64.622,64.622,64.437,64.488,2047530000.0
2009-11-16 03:00:00,64.501,64.62,64.459,64.613,2530090000.0
2009-11-16 03:30:00,64.649,64.69,64.589,64.671,1748580000.0
2009-11-16 04:00:00,64.676,64.699,64.638,64.667,2042530000.0
2009-11-16 04:30:00,64.687,64.707,64.638,64.68,2413680000.0
2009-11-16 05:00:00,64.698,64.738,64.663,64.714,2728030000.0
2009-11-16 05:30:00,64.721,64.727,64.652,64.673,2745710000.0
2009-11-16 06:00:00,64.686,64.697,64.624,64.653,2804380000.0
2009-11-16 06:30:00,64.663,64.693,64.625,64.654,2546820000.0
2009-11-16 07:00:00,64.667,64.694,64.632,64.639,2435460000.0
2009-11-16 07:30:00,64.659,64.678,64.61,64.633,2166850000.0
2009-11-16 08:00:00,64.643,64.652,64.566,64.639,2501820000.0
2009-11-16 08:30:00,64.642,64.679,64.604,64.625,2034230000.0
2009-11-16 09:00:00,64.663,64.668,64.561,64.624,1847510000.0
2009-11-16 09:30:00,64.612,64.689,64.556,64.616,2341240000.0
2009-11-16 10:00:00,64.616,64.636,64.549,64.566,2736780000.0
2009-11-16 10:30:00,64.577,64.6,64.462,64.476,2580190000.0
2009-11-16 11:00:00,64.493,64.552,64.466,64.537,3001360000.0
2009-11-16 11:30:00,64.538,64.558,64.477,64.499,2546580000.0
2009-11-16 12:00:00,64.502,64.52,64.439,64.504,1225880000.0
2009-11-16 12:30:00,64.51,64.576,64.472,64.52,379990000.0
2009-11-16 13:00:00,64.526,64.609,64.497,64.564,423360000.0
2009-11-16 13:30:00,64.569,64.65,64.553,64.644,414470000.0
2009-11-16 14:00:00,64.645,64.645,64.568,64.589,343700000.0
2009-11-16 14:30:00,64.619,64.62,64.531,64.571,403460000.0
2009-11-16 15:00:00,64.571,64.625,64.53,64.574,391710000.0
2009-11-16 15:30:00,64.57,64.584,64.494,64.52,365300000.0
2009-11-16 16:00:00,64.513,64.601,64.49,64.524,402380000.0
2009-11-16 16:30:00,64.541,64.579,64.503,64.535,368070000.0
2009-11-16 17:00:00,64.539,64.551,64.455,64.479,420650000.0
2009-11-16 17:30:00,64.512,64.513,64.39,64.452,431750000.0
2009-11-16 18:00:00,64.439,64.524,64.423,64.484,396150000.0
2009-11-16 18:30:00,64.48,64.497,64.417,64.44,411760000.0
2009-11-16 19:00:00,64.418,64.577,64.412,64.54,396710000.0
2009-11-16 19:30:00,64.563,64.57,64.396,64.423,432670000.0
2009-11-16 20:00:00,64.425,64.46,64.31,64.376,363840000.0
2009-11-16 20:30:00,64.377,64.377,64.236,64.254,379080000.0
2009-11-16 21:00:00,64.254,64.254,64.05,64.13,421920000.0
2009-11-16 21:30:00,64.139,64.272,64.076,64.239,419740000.0
2009-11-16 22:00:00,64.224,64.31,64.198,64.305,349520000.0
2009-11-16 22:30:00,64.333,64.349,64.277,64.335,371090000.0
2009-11-16 23:00:00,64.339,64.364,64.265,64.335,336510000.0
2009-11-16 23:30:00,64.325,64.362,64.269,64.273,354660000.0
2009-11-17 00:00:00,64.298,64.351,64.273,64.313,343050000.0
2009-11-17 00:30:00,64.337,64.355,64.272,64.334,331340000.0
2009-11-17 01:00:00,64.343,64.355,64.172,64.209,377900000.0
2009-11-17 01:30:00,64.213,64.33,64.199,64.297,426430000.0
2009-11-17 02:00:00,64.287,64.386,64.272,64.355,1800650000.0
2009-11-17 02:30:00,64.354,64.437,64.312,64.392,2601060000.0
2009-11-17 03:00:00,64.399,64.402,64.313,64.348,2038070000.0
2009-11-17 03:30:00,64.38,64.384,64.277,64.342,2319380000.0
2009-11-17 04:00:00,64.367,64.367,64.283,64.339,2439460000.0
2009-11-17 04:30:00,64.329,64.38,64.311,64.321,2252850000.0
2009-11-17 05:00:00,64.343,64.367,64.276,64.344,2082340000.0
2009-11-17 05:30:00,64.333,64.338,64.267,64.312,1233020000.0
2009-11-17 06:00:00,64.313,64.329,64.284,64.314,401680000.0
2009-11-17 06:30:00,64.319,64.368,64.295,64.348,421150000.0
2009-11-17 07:00:00,64.349,64.362,64.265,64.277,436920000.0
2009-11-17 07:30:00,64.284,64.306,64.241,64.277,435560000.0
2009-11-17 08:00:00,64.283,64.291,64.207,64.233,433450000.0
2009-11-17 08:30:00,64.255,64.281,64.213,64.233,466980000.0
2009-11-17 09:00:00,64.239,64.265,64.191,64.208,446000000.0
2009-11-17 09:30:00,64.229,64.238,64.126,64.175,435610000.0
2009-11-17 10:00:00,64.169,64.181,64.034,64.065,432300000.0
2009-11-17 10:30:00,64.093,64.149,64.062,64.115,425470000.0
2009-11-17 11:00:00,64.131,64.189,64.096,64.18,442370000.0
2009-11-17 11:30:00,64.176,64.255,64.144,64.205,450270000.0
2009-11-17 12:00:00,64.227,64.254,64.168,64.187,459860000.0
2009-11-17 12:30:00,64.191,64.215,64.122,64.191,447170000.0
2009-11-17 13:00:00,64.199,64.249,64.137,64.22,406460000.0
2009-11-17 13:30:00,64.211,64.256,64.195,64.248,416220000.0
2009-11-17 14:00:00,64.238,64.405,64.221,64.301,405680000.0
2009-11-17 14:30:00,64.329,64.37,64.292,64.305,395380000.0
2009-11-17 15:00:00,64.32,64.395,64.29,64.345,411830000.0
2009-11-17 15:30:00,64.369,64.418,64.258,64.329,1190880000.0
2009-11-17 16:00:00,64.339,64.377,64.253,64.325,2543940000.0
2009-11-17 16:30:00,64.327,64.389,64.295,64.339,3013970000.0
2009-11-17 17:00:00,64.359,64.393,64.318,64.346,2616890000.0
2009-11-17 17:30:00,64.348,64.466,64.287,64.399,2691970000.0
2009-11-17 18:00:00,64.402,64.453,64.336,64.386,2338730000.0
2009-11-17 18:30:00,64.422,64.431,64.32,64.386,1870280000.0
2009-11-17 19:00:00,64.393,64.393,64.253,64.315,2031210000.0
2009-11-17 19:30:00,64.327,64.341,64.276,64.295,2453200000.0
2009-11-17 20:00:00,64.294,64.38,64.256,64.366,2100110000.0
2009-11-17 20:30:00,64.383,64.383,64.29,64.337,2404880000.0
2009-11-17 21:00:00,64.344,64.396,64.323,64.366,2504110000.0
2009-11-17 21:30:00,64.373,64.41,64.313,64.401,2793540000.0
2009-11-17 22:00:00,64.404,64.425,64.369,64.377,2723430000.0
2009-11-17 22:30:00,64.401,64.432,64.354,64.391,2692770000.0
2009-11-17 23:00:00,64.417,64.457,64.385,64.39,2411710000.0
2009-11-17 23:30:00,64.411,64.419,64.354,64.404,2049840000.0
2009-11-18 00:00:00,64.405,64.515,64.375,64.515,1736420000.0
2009-11-18 00:30:00,64.501,64.511,64.453,64.495,2518320000.0
2009-11-18 01:00:00,64.498,64.508,64.424,64.455,1964980000.0
2009-11-18 01:30:00,64.464,64.464,64.35,64.383,2361970000.0
2009-11-18 02:00:00,64.396,64.502,64.368,64.403,1791970000.0
2009-11-18 02:30:00,64.435,64.445,64.373,64.395,2574180000.0
2009-11-18 03:00:00,64.404,64.445,64.355,64.392,2046400000.0
2009-11-18 03:30:00,64.402,64.414,64.354,64.385,2306780000.0
2009-11-18 04:00:00,64.41,64.422,64.357,64.415,2422680000.0
2009-11-18 04:30:00,64.406,64.415,64.358,64.368,2294720000.0
2009-11-18 05:00:00,64.393,64.397,64.352,64.384,2083540000.0
2009-11-18 05:30:00,64.371,64.385,64.331,64.36,1210970000.0
2009-11-18 06:00:00,64.369,64.373,64.264,64.28,422150000.0
2009-11-18 06:30:00,64.31,64.341,64.276,64.327,419130000.0
2009-11-18 07:00:00,64.34,64.343,64.268,64.302,410680000.0
2009-11-18 07:30:00,64.332,64.352,64.294,64.33,422360000.0
2009-11-18 08:00:00,64.34,64.361,64.307,64.319,420340000.0
2009-11-18 08:30:00,64.332,64.344,64.28,64.34,472930000.0
2009-11-18 09:00:00,64.355,64.381,64.307,64.355,459220000.0
2009-11-18 09:30:00,64.372,64.376,64.257,64.294,417350000.0
2009-11-18 10:00:00,64.316,64.333,64.249,64.301,414340000.0
2009-11-18 10:30:00,64.314,64.373,64.286,64.354,477120000.0
2009-11-18 11:00:00,64.349,64.384,64.308,64.356,441220000.0
2009-11-18 11:30:00,64.353,64.382,64.277,64.277,444710000.0
2009-11-18 12:00:00,64.325,64.407,64.284,64.379,455760000.0
2009-11-18 12:30:00,64.409,64.435,64.371,64.4,423380000.0
2009-11-18 13:00:00,64.384,64.403,64.352,64.369,434800000.0
2009-11-18 13:30:00,64.372,64.424,64.353,64.38,389920000.0
2009-11-18 14:00:00,64.398,64.442,64.34,64.344,429030000.0
2009-11-18 14:30:00,64.358,64.42,64.345,64.378,410830000.0
2009-11-18 15:00:00,64.405,64.444,64.368,64.412,411540000.0
2009-11-18 15:30:00,64.408,64.429,64.316,64.409,1204790000.0
2009-11-18 16:00:00,64.423,64.465,64.299,64.397,2515510000.0
2009-11-18 16:30:00,64.415,64.509,64.369,64.431,2976320000.0
2009-11-18 17:00:00,64.473,64.48,64.357,64.384,2599660000.0
2009-11-18 17:30:00,64.412,64.523,64.365,64.487,2745560000.0
2009-11-18 18:00:00,64.492,64.511,64.426,64.505,2355040000.0
2009-11-18 18:30:00,64.516,64.615,64.492,64.561,1891860000.0
2009-11-18 19:00:00,64.585,64.628,64.552,64.605,2054550000.0
2009-11-18 19:30:00,64.624,64.635,64.563,64.62,2473370000.0
2009-11-18 20:00:00,64.643,64.649,64.531,64.579,2112280000.0
2009-11-18 20:30:00,64.584,64.612,64.536,64.609,2399090000.0
2009-11-18 21:00:00,64.616,64.674,64.596,64.648,2514070000.0
2009-11-18 21:30:00,64.664,64.664,64.592,64.621,2840710000.0
2009-11-18 22:00:00,64.641,64.642,64.556,64.571,2750490000.0
2009-11-18 22:30:00,64.587,64.604,64.546,64.593,2712430000.0
2009-11-18 23:00:00,64.623,64.637,64.532,64.533,2401820000.0
2009-11-18 23:30:00,64.545,64.565,64.496,64.526,2044960000.0
2009-11-19 00:00:00,64.534,64.573,64.491,64.52,1734660000.0
2009-11-19 00:30:00,64.518,64.537,64.491,64.503,2556710000.0
2009-11-19 01:00:00,64.53,64.569,64.492,64.5,1974310000.0
2009-11-19 01:30:00,64.507,64.553,64.496,64.545,2391660000.0
2009-11-19 02:00:00,64.521,64.556,64.424,64.49,1802840000.0
2009-11-19 02:30:00,64.49,64.49,64.384,64.468,2593410000.0
2009-11-19 03:00:00,64.469,64.469,64.316,64.322,2020100000.0
2009-11-19 03:30:00,64.35,64.38,64.26,64.327,2297420000.0
2009-11-19 04:00:00,64.322,64.333,64.224,64.278,2458520000.0
2009-11-19 04:30:00,64.284,64.322,64.247,64.283,2294890000.0
2009-11-19 05:00:00,64.321,64.333,64.246,64.284,2114930000.0
2009-11-19 05:30:00,64.293,64.293,64.158,64.176,1250450000.0
2009-11-19 06:00:00,64.192,64.196,64.062,64.119,415120000.0
2009-11-19 06:30:00,64.133,64.21,64.1,64.171,425890000.0
2009-11-19 07:00:00,64.193,64.2,64.118,64.143,450910000.0
2009-11-19 07:30:00,64.15,64.181,64.114,64.171,411540000.0
2009-11-19 08:00:00,64.181,64.181,64.111,64.133,408290000.0
2009-11-19 08:30:00,64.15,64.191,64.108,64.123,455270000.0
2009-11-19 09:00:00,64.135,64.135,64.008,64.078,456660000.0
2009-11-19 09:30:00,64.077,64.088,63.939,63.963,447180000.0
2009-11-19 10:00:00,63.937,64.024,63.853,64.013,458730000.0
2009-11-19 10:30:00,64.031,64.099,63.983,64.099,454060000.0
2009-11-19 11:00:00,64.109,64.124,63.979,64.015,411880000.0
2009-11-19 11:30:00,64.019,64.073,63.937,63.937,446290000.0
2009-11-19 12:00:00,63.976,64.009,63.913,63.97,432970000.0
2009-11-19 12:30:00,63.978,64.021,63.931,63.979,437450000.0
2009-11-19 13:00:00,63.961,64.023,63.937,63.978,462980000.0
2009-11-19 13:30:00,63.97,63.999,63.866,63.893,410380000.0
2009-11-19 14:00:00,63.887,63.943,63.793,63.826,407000000.0
2009-11-19 14:30:00,63.857,63.911,63.837,63.875,394620000.0
2009-11-19 15:00:00,63.899,63.913,63.822,63.871,404330000.0
2009-11-19 15:30:00,63.893,63.893,63.764,63.826,1207190000.0
2009-11-19 16:00:00,63.83,63.901,63.747,63.854,2510290000.0
2009-11-19 16:30:00,63.854,63.893,63.74,63.753,2986620000.0
2009-11-19 17:00:00,63.777,63.904,63.754,63.831,2633920000.0
2009-11-19 17:30:00,63.834,63.857,63.77,63.81,2728310000.0
2009-11-19 18:00:00,63.83,63.874,63.802,63.851,2281900000.0
2009-11-19 18:30:00,63.87,63.989,63.828,63.962,1863700000.0
2009-11-19 19:00:00,63.996,63.996,63.917,63.931,2013120000.0
2009-11-19 19:30:00,63.951,63.971,63.888,63.896,2490310000.0
2009-11-19 20:00:00,63.903,63.925,63.863,63.916,2118200000.0
2009-11-19 20:30:00,63.926,64.006,63.894,63.992,2392540000.0
2009-11-19 21:00:00,63.997,64.116,63.922,64.084,2535190000.0
2009-11-19 21:30:00,64.093,64.133,63.999,64.067,2785370000.0
2009-11-19 22:00:00,64.072,64.102,64.025,64.081,2734190000.0
2009-11-19 22:30:00,64.093,64.133,64.046,64.12,2712150000.0
2009-11-19 23:00:00,64.134,64.134,64.056,64.104,2361450000.0
2009-11-19 23:30:00,64.111,64.114,64.032,64.058,2064050000.0
2009-11-20 00:00:00,64.058,64.091,63.987,64.014,1735800000.0
2009-11-20 00:30:00,64.024,64.063,63.984,63.997,2517390000.0
2009-11-20 01:00:00,64.004,64.025,63.928,63.983,1970500000.0
2009-11-20 01:30:00,63.995,64.03,63.926,63.976,2341460000.0
2009-11-20 02:00:00,63.98,64.05,63.92,64.034,1793490000.0
2009-11-20 02:30:00,64.038,64.098,64.003,64.042,2570640000.0
2009-11-20 03:00:00,64.049,64.069,63.954,64.025,2007270000.0
2009-11-20 03:30:00,64.031,64.031,63.955,63.98,2255180000.0
2009-11-20 04:00:00,63.986,63.99,63.874,63.947,2429180000.0
2009-11-20 04:30:00,63.952,63.952,63.821,63.848,2245730000.0
2009-11-20 05:00:00,63.84,63.923,63.805,63.883,2066150000.0
2009-11-20 05:30:00,63.912,63.991,63.886,63.991,1237200000.0
2009-11-20 06:00:00,64.009,64.072,63.953,64.06,411100000.0
2009-11-20 06:30:00,64.066,64.075,63.988,64.03,425740000.0
2009-11-20 07:00:00,64.06,64.078,64.002,64.002,410950000.0
2009-11-20 07:30:00,64.043,64.063,64.0,64.021,426780000.0
2009-11-20 08:00:00,64.057,64.062,63.915,63.915,435430000.0
2009-11-20 08:30:00,63.928,63.956,63.866,63.92,486050000.0
2009-11-20 09:00:00,63.93,64.052,63.902,64.047,443610000.0
2009-11-20 09:30:00,64.057,64.057,63.952,63.952,422720000.0
2009-11-20 10:00:00,63.973,64.042,63.963,63.995,437930000.0
2009-11-20 10:30:00,64.03,64.048,63.968,64.033,442360000.0
2009-11-20 11:00:00,64.024,64.05,63.935,63.945,431580000.0
2009-11-20 11:30:00,63.971,63.997,63.919,63.972,436670000.0
2009-11-20 12:00:00,63.993,63.999,63.914,63.955,432270000.0
2009-11-20 12:30:00,63.958,63.998,63.918,63.943,416290000.0
2009-11-20 13:00:00,63.952,63.993,63.912,63.956,384270000.0
2009-11-20 13:30:00,63.954,63.973,63.901,63.936,393420000.0
2009-11-20 14:00:00,63.942,64.032,63.89,63.95,425650000.0
2009-11-20 14:30:00,63.952,63.991,63.912,63.952,401350000.0
2009-11-20 15:00:00,63.959,63.994,63.931,63.964,419590000.0
2009-11-20 15:30:00,63.981,64.012,63.936,63.995,1188280000.0
2009-11-20 16:00:00,64.001,64.102,63.965,64.041,2523810000.0
2009-11-20 16:30:00,64.077,64.155,64.045,64.109,2988740000.0
2009-11-20 17:00:00,64.101,64.12,64.008,64.056,2588930000.0
2009-11-20 17:30:00,64.058,64.072,63.986,64.044,2703670000.0
2009-11-20 18:00:00,64.033,64.083,64.007,64.025,2329150000.0
2009-11-20 18:30:00,64.032,64.054,63.983,63.992,1874410000.0
2009-11-20 19:00:00,64.014,64.028,63.961,64.025,2012170000.0
2009-11-20 19:30:00,64.036,64.047,63.986,64.006,2497360000.0
2009-11-20 20:00:00,64.013,64.046,63.966,63.983,2118720000.0
2009-11-20 20:30:00,64.005,64.029,63.953,63.988,2395240000.0
2009-11-20 21:00:00,63.996,64.042,63.974,64.013,2566530000.0
2009-11-20 21:30:00,64.017,64.023,63.957,63.982,2800720000.0
2009-11-20 22:00:00,64.002,64.074,63.971,64.065,2672050000.0
2009-11-20 22:30:00,64.074,64.074,64.014,64.041,2636520000.0
2009-11-20 23:00:00,64.074,64.074,63.949,64.01,2077780000.0
2009-11-20 23:30:00,64.033,64.033,63.922,63.944,1736120000.0
2009-11-23 02:00:00,64.024,64.04,63.968,63.992,2382320000.0
2009-11-23 02:30:00,64.0,64.131,63.974,64.082,1977690000.0
2009-11-23 03:00:00,64.101,64.157,64.055,64.094,2560970000.0
2009-11-23 03:30:00,64.101,64.124,64.063,64.116,1746970000.0
2009-11-23 04:00:00,64.11,64.14,64.064,64.119,2064860000.0
2009-11-23 04:30:00,64.119,64.132,64.043,64.091,2445320000.0
2009-11-23 05:00:00,64.1,64.118,64.048,64.055,2716860000.0
2009-11-23 05:30:00,64.075,64.111,64.051,64.089,2727880000.0
2009-11-23 06:00:00,64.081,64.102,64.038,64.068,2825930000.0
2009-11-23 06:30:00,64.08,64.094,64.029,64.045,2550120000.0
2009-11-23 07:00:00,64.071,64.078,63.999,64.014,2349340000.0
2009-11-23 07:30:00,64.025,64.064,64.011,64.042,2100940000.0
2009-11-23 08:00:00,64.051,64.067,63.995,64.021,2485730000.0
2009-11-23 08:30:00,64.024,64.059,64.008,64.024,2047330000.0
2009-11-23 09:00:00,64.034,64.034,63.857,63.939,1859810000.0
2009-11-23 09:30:00,63.949,63.982,63.915,63.972,2324460000.0
2009-11-23 10:00:00,63.982,64.164,63.957,64.163,2718960000.0
2009-11-23 10:30:00,64.175,64.23,64.135,64.218,2597400000.0
2009-11-23 11:00:00,64.212,64.223,64.089,64.091,2971420000.0
2009-11-23 11:30:00,64.117,64.14,64.077,64.092,2558250000.0
2009-11-23 12:00:00,64.106,64.146,64.068,64.12,1193420000.0
2009-11-23 12:30:00,64.125,64.163,64.086,64.127,404940000.0
2009-11-23 13:00:00,64.126,64.144,64.095,64.099,338120000.0
2009-11-23 13:30:00,64.117,64.143,64.099,64.129,317560000.0
2009-11-23 14:00:00,64.132,64.157,64.092,64.13,323250000.0
2009-11-23 14:30:00,64.138,64.172,64.099,64.154,311420000.0
2009-11-23 15:00:00,64.163,64.18,64.122,64.175,371410000.0
2009-11-23 15:30:00,64.172,64.172,64.051,64.164,386790000.0
2009-11-23 16:00:00,64.152,64.189,64.074,64.095,391060000.0
2009-11-23 16:30:00,64.101,64.196,64.068,64.196,405790000.0
2009-11-23 17:00:00,64.171,64.297,64.145,64.243,399320000.0
2009-11-23 17:30:00,64.251,64.286,64.171,64.231,393920000.0
2009-11-23 18:00:00,64.244,64.259,64.2,64.24,383540000.0
2009-11-23 18:30:00,64.238,64.352,64.214,64.276,443860000.0
2009-11-23 19:00:00,64.266,64.309,64.25,64.282,414570000.0
2009-11-23 19:30:00,64.309,64.315,64.239,64.278,393290000.0
2009-11-23 20:00:00,64.268,64.295,64.219,64.232,364260000.0
2009-11-23 20:30:00,64.233,64.276,64.21,64.248,356700000.0
2009-11-23 21:00:00,64.261,64.267,64.208,64.255,317740000.0
2009-11-23 21:30:00,64.253,64.259,64.174,64.183,322650000.0
2009-11-23 22:00:00,64.182,64.237,64.164,64.183,1141910000.0
2009-11-23 22:30:00,64.214,64.226,64.148,64.178,2013790000.0
2009-11-23 23:00:00,64.164,64.242,64.141,64.21,2255610000.0
2009-11-23 23:30:00,64.235,64.237,64.147,64.161,2374050000.0
2009-11-24 00:00:00,64.177,64.222,64.115,64.195,2255900000.0
2009-11-24 00:30:00,64.195,64.225,64.169,64.208,2016990000.0
2009-11-24 01:00:00,64.22,64.234,64.18,64.207,2580300000.0
2009-11-24 01:30:00,64.209,64.226,64.09,64.123,1763350000.0
2009-11-24 02:00:00,64.091,64.103,64.045,64.09,416910000.0
2009-11-24 02:30:00,64.089,64.092,64.032,64.032,447420000.0
2009-11-24 03:00:00,64.072,64.095,64.027,64.053,416810000.0
2009-11-24 03:30:00,64.077,64.077,64.012,64.033,383680000.0
2009-11-24 04:00:00,64.047,64.081,64.014,64.068,395280000.0
2009-11-24 04:30:00,64.07,64.144,64.041,64.066,415910000.0
2009-11-24 05:00:00,64.104,64.13,64.054,64.073,428960000.0
2009-11-24 05:30:00,64.093,64.093,64.034,64.065,454200000.0
2009-11-24 06:00:00,64.098,64.098,63.993,64.033,428740000.0
2009-11-24 06:30:00,64.059,64.086,64.027,64.059,429150000.0
2009-11-24 07:00:00,64.063,64.093,64.021,64.037,408210000.0
2009-11-24 07:30:00,64.044,64.044,63.954,63.983,421430000.0
2009-11-24 08:00:00,64.001,64.011,63.9,63.918,390830000.0
2009-11-24 08:30:00,63.914,63.925,63.829,63.863,445850000.0
2009-11-24 09:00:00,63.89,63.918,63.801,63.874,441290000.0
2009-11-24 09:30:00,63.867,63.882,63.796,63.833,449840000.0
2009-11-24 10:00:00,63.857,63.861,63.767,63.807,424350000.0
2009-11-24 10:30:00,63.835,63.906,63.82,63.879,428350000.0
2009-11-24 11:00:00,63.876,63.921,63.853,63.91,447210000.0
2009-11-24 11:30:00,63.912,63.951,63.836,63.871,482970000.0
2009-11-24 12:00:00,63.898,63.999,63.873,63.921,426460000.0
2009-11-24 12:30:00,63.929,63.993,63.894,63.959,445840000.0
2009-11-24 13:00:00,63.962,63.992,63.874,63.894,428020000.0
2009-11-24 13:30:00,63.9,63.955,63.884,63.904,418600000.0
2009-11-24 14:00:00,63.942,63.973,63.897,63.945,445920000.0
2009-11-24 14:30:00,63.962,63.974,63.85,63.888,447790000.0
2009-11-24 15:00:00,63.891,63.903,63.816,63.898,403090000.0
2009-11-24 15:30:00,63.848,63.87,63.761,63.807,1182410000.0
2009-11-24 16:00:00,63.832,63.918,63.796,63.89,2555460000.0
2009-11-24 16:30:00,63.922,63.922,63.803,63.82,3010910000.0
2009-11-24 17:00:00,63.833,63.916,63.752,63.781,2635830000.0
2009-11-24 17:30:00,63.797,63.869,63.744,63.851,2703510000.0
2009-11-24 18:00:00,63.852,63.868,63.773,63.814,2346200000.0
2009-11-24 18:30:00,63.838,63.922,63.777,63.862,1919090000.0
2009-11-24 19:00:00,63.893,63.893,63.821,63.863,1972440000.0
2009-11-24 19:30:00,63.857,63.863,63.801,63.838,2462860000.0
2009-11-24 20:00:00,63.863,63.882,63.784,63.842,2138440000.0
2009-11-24 20:30:00,63.881,63.89,63.763,63.799,2424340000.0
2009-11-24 21:00:00,63.804,63.837,63.766,63.819,2542420000.0
2009-11-24 21:30:00,63.822,63.877,63.77,63.825,2775340000.0
2009-11-24 22:00:00,63.861,63.891,63.81,63.84,2764320000.0
2009-11-24 22:30:00,63.86,63.874,63.817,63.837,2712170000.0
2009-11-24 23:00:00,63.849,63.875,63.816,63.82,2430680000.0
2009-11-24 23:30:00,63.845,63.875,63.798,63.831,2066040000.0
2009-11-25 00:00:00,63.842,63.85,63.746,63.807,1662300000.0
2009-11-25 00:30:00,63.801,63.83,63.76,63.802,2508580000.0
2009-11-25 01:00:00,63.826,63.873,63.792,63.845,2049010000.0
2009-11-25 01:30:00,63.852,63.94,63.82,63.932,2359010000.0
2009-11-25 02:00:00,63.912,63.953,63.87,63.897,408660000.0
2009-11-25 02:30:00,63.903,63.904,63.804,63.809,418230000.0
2009-11-25 03:00:00,63.825,63.833,63.733,63.756,429240000.0
2009-11-25 03:30:00,63.791,63.81,63.67,63.713,432720000.0
2009-11-25 04:00:00,63.722,63.763,63.667,63.762,447760000.0
2009-11-25 04:30:00,63.753,63.792,63.713,63.751,461950000.0
2009-11-25 05:00:00,63.784,63.792,63.733,63.733,410890000.0
2009-11-25 05:30:00,63.751,63.77,63.72,63.734,452880000.0
2009-11-25 06:00:00,63.761,63.785,63.71,63.756,423710000.0
2009-11-25 06:30:00,63.779,63.822,63.749,63.754,397050000.0
2009-11-25 07:00:00,63.782,63.813,63.749,63.763,414780000.0
2009-11-25 07:30:00,63.776,63.818,63.746,63.806,436830000.0
2009-11-25 08:00:00,63.818,63.848,63.763,63.801,412560000.0
2009-11-25 08:30:00,63.83,63.853,63.756,63.783,418430000.0
2009-11-25 09:00:00,63.792,63.86,63.755,63.826,469120000.0
2009-11-25 09:30:00,63.853,63.884,63.8,63.846,478330000.0
2009-11-25 10:00:00,63.87,63.902,63.806,63.843,434630000.0
2009-11-25 10:30:00,63.843,63.85,63.744,63.767,432020000.0
2009-11-25 11:00:00,63.768,63.777,63.357,63.435,449790000.0
2009-11-25 11:30:00,63.436,63.538,63.363,63.493,456980000.0
2009-11-25 12:00:00,63.496,63.576,63.408,63.562,438240000.0
2009-11-25 12:30:00,63.56,63.606,63.531,63.543,475330000.0
2009-11-25 13:00:00,63.554,63.562,63.47,63.475,423240000.0
2009-11-25 13:30:00,63.492,63.568,63.392,63.562,430650000.0
2009-11-25 14:00:00,63.57,63.58,63.462,63.478,455000000.0
2009-11-25 14:30:00,63.474,63.508,63.391,63.406,409190000.0
2009-11-25 15:00:00,63.43,63.466,63.269,63.361,403630000.0
2009-11-25 15:30:00,63.351,63.487,63.336,63.379,1039380000.0
2009-11-25 16:00:00,63.395,63.427,63.342,63.382,2556400000.0
2009-11-25 16:30:00,63.405,63.408,63.308,63.365,2978430000.0
2009-11-25 17:00:00,63.377,63.518,63.364,63.487,2617410000.0
2009-11-25 17:30:00,63.503,63.513,63.429,63.468,2685390000.0
2009-11-25 18:00:00,63.475,63.522,63.432,63.493,2339760000.0
2009-11-25 18:30:00,63.527,63.573,63.465,63.48,1922940000.0
2009-11-25 19:00:00,63.513,63.535,63.435,63.453,1955450000.0
2009-11-25 19:30:00,63.462,63.521,63.416,63.521,2444090000.0
2009-11-25 20:00:00,63.522,63.522,63.345,63.387,2175620000.0
2009-11-25 20:30:00,63.415,63.415,63.353,63.361,2447240000.0
2009-11-25 21:00:00,63.366,63.38,63.189,63.262,2558580000.0
2009-11-25 21:30:00,63.276,63.377,63.252,63.331,2830540000.0
2009-11-25 22:00:00,63.325,63.328,63.243,63.246,2793560000.0
2009-11-25 22:30:00,63.273,63.314,63.247,63.266,2704010000.0
2009-11-25 23:00:00,63.273,63.298,63.244,63.282,2419330000.0
2009-11-25 23:30:00,63.281,63.326,63.228,63.274,2077600000.0
2009-11-26 00:00:00,63.282,63.338,63.24,63.318,1721790000.0
2009-11-26 00:30:00,63.313,63.341,63.265,63.275,2528650000.0
2009-11-26 01:00:00,63.305,63.305,63.18,63.2,2058410000.0
2009-11-26 01:30:00,63.234,63.334,63.196,63.31,2376060000.0
2009-11-26 02:00:00,63.313,63.352,63.243,63.321,427880000.0
2009-11-26 02:30:00,63.341,63.344,63.247,63.33,420230000.0
2009-11-26 03:00:00,63.331,63.362,63.264,63.351,445420000.0
2009-11-26 03:30:00,63.354,63.356,63.261,63.32,412780000.0
2009-11-26 04:00:00,63.324,63.324,63.191,63.218,380670000.0
2009-11-26 04:30:00,63.245,63.245,63.099,63.121,409010000.0
2009-11-26 05:00:00,63.127,63.193,63.094,63.139,439090000.0
2009-11-26 05:30:00,63.14,63.14,62.703,62.846,465170000.0
2009-11-26 06:00:00,62.841,62.841,62.661,62.736,458630000.0
2009-11-26 06:30:00,62.739,62.782,62.493,62.564,418050000.0
2009-11-26 07:00:00,62.563,62.7,62.491,62.691,439670000.0
2009-11-26 07:30:00,62.712,62.714,62.614,62.676,442100000.0
2009-11-26 08:00:00,62.687,62.842,62.661,62.811,426380000.0
2009-11-26 08:30:00,62.842,62.975,62.762,62.945,437890000.0
2009-11-26 09:00:00,62.938,63.013,62.882,62.887,453790000.0
2009-11-26 09:30:00,62.887,62.904,62.776,62.827,495190000.0
2009-11-26 10:00:00,62.838,62.912,62.803,62.826,416940000.0
2009-11-26 10:30:00,62.853,62.918,62.821,62.854,428190000.0
2009-11-26 11:00:00,62.867,62.881,62.792,62.831,451670000.0
2009-11-26 11:30:00,62.84,62.862,62.725,62.785,447180000.0
2009-11-26 12:00:00,62.801,62.802,62.605,62.662,439300000.0
2009-11-26 12:30:00,62.7,62.77,62.635,62.74,474360000.0
2009-11-26 13:00:00,62.778,62.828,62.74,62.771,453680000.0
2009-11-26 13:30:00,62.77,62.787,62.689,62.772,427770000.0
2009-11-26 14:00:00,62.773,62.794,62.668,62.692,442400000.0
2009-11-26 14:30:00,62.694,62.725,62.642,62.71,445820000.0
2009-11-26 15:00:00,62.716,62.742,62.682,62.705,434110000.0
2009-11-26 15:30:00,62.709,62.722,62.602,62.634,1151190000.0
2009-11-26 16:00:00,62.641,62.671,62.603,62.66,2558870000.0
2009-11-26 16:30:00,62.671,62.739,62.507,62.512,2982190000.0
2009-11-26 17:00:00,62.539,62.594,62.489,62.517,2605430000.0
2009-11-26 17:30:00,62.516,62.569,62.452,62.468,2680130000.0
2009-11-26 18:00:00,62.477,62.551,62.405,62.534,2326070000.0
2009-11-26 18:30:00,62.543,62.545,62.372,62.408,1896510000.0
2009-11-26 19:00:00,62.415,62.54,62.394,62.45,2008360000.0
2009-11-26 19:30:00,62.465,62.533,62.417,62.453,2476640000.0
2009-11-26 20:00:00,62.472,62.531,62.403,62.43,2039710000.0
2009-11-26 20:30:00,62.446,62.461,62.408,62.412,1853090000.0
2009-11-26 21:00:00,62.434,62.454,62.398,62.437,2636140000.0
2009-11-26 21:30:00,62.416,62.487,62.388,62.421,2807590000.0
2009-11-26 22:00:00,62.413,62.464,62.387,62.429,2725700000.0
2009-11-26 22:30:00,62.46,62.502,62.425,62.502,2716980000.0
2009-11-26 23:00:00,62.519,62.528,62.355,62.416,2455330000.0
2009-11-26 23:30:00,62.443,62.486,62.316,62.486,2091930000.0
2009-11-27 00:00:00,62.488,62.497,62.346,62.387,1738560000.0
2009-11-27 00:30:00,62.384,62.403,62.284,62.348,2510050000.0
2009-11-27 01:00:00,62.356,62.37,61.654,61.836,2039230000.0
2009-11-27 01:30:00,61.848,61.848,61.034,61.309,2383240000.0
2009-11-27 02:00:00,61.304,61.88,61.304,61.653,414770000.0
2009-11-27 02:30:00,61.632,62.182,61.56,62.115,447870000.0
2009-11-27 03:00:00,62.118,62.155,61.961,61.982,448320000.0
2009-11-27 03:30:00,62.002,62.105,61.95,62.04,432400000.0
2009-11-27 04:00:00,62.017,62.062,61.876,61.896,406600000.0
2009-11-27 04:30:00,61.929,61.97,61.789,61.959,460430000.0
2009-11-27 05:00:00,61.961,62.033,61.883,61.957,464430000.0
2009-11-27 05:30:00,61.956,62.001,61.92,61.975,422120000.0
2009-11-27 06:00:00,61.991,62.131,61.948,62.123,462650000.0
2009-11-27 06:30:00,62.149,62.316,62.089,62.217,453520000.0
2009-11-27 07:00:00,62.203,62.234,62.043,62.043,437920000.0
2009-11-27 07:30:00,62.081,62.182,61.764,61.847,417390000.0
2009-11-27 08:00:00,61.84,62.007,61.821,61.881,428310000.0
2009-11-27 08:30:00,61.863,61.921,61.806,61.862,461500000.0
2009-11-27 09:00:00,61.849,61.879,61.692,61.789,444010000.0
2009-11-27 09:30:00,61.811,61.918,61.767,61.848,473910000.0
2009-11-27 10:00:00,61.902,62.113,61.858,61.962,461350000.0
2009-11-27 10:30:00,61.956,62.089,61.944,62.068,466780000.0
2009-11-27 11:00:00,62.071,62.186,62.044,62.173,451830000.0
2009-11-27 11:30:00,62.189,62.323,62.156,62.283,439920000.0
2009-11-27 12:00:00,62.298,62.521,62.181,62.455,432290000.0
2009-11-27 12:30:00,62.469,62.48,62.179,62.221,465690000.0
2009-11-27 13:00:00,62.221,62.322,62.04,62.237,426240000.0
2009-11-27 13:30:00,62.259,62.292,62.211,62.249,436720000.0
2009-11-27 14:00:00,62.27,62.361,62.217,62.249,460740000.0
2009-11-27 14:30:00,62.254,62.322,62.195,62.279,456970000.0
2009-11-27 15:00:00,62.269,62.433,62.257,62.396,418760000.0
2009-11-27 15:30:00,62.405,62.405,62.257,62.306,1176920000.0
2009-11-27 16:00:00,62.312,62.454,62.284,62.426,2550740000.0
2009-11-27 16:30:00,62.443,62.583,62.364,62.529,2953390000.0
2009-11-27 17:00:00,62.534,62.642,62.45,62.47,2613440000.0
2009-11-27 17:30:00,62.48,62.591,62.423,62.436,2711450000.0
2009-11-27 18:00:00,62.469,62.612,62.456,62.544,2354170000.0
2009-11-27 18:30:00,62.547,62.644,62.523,62.595,1930910000.0
2009-11-27 19:00:00,62.595,62.595,62.438,62.462,1956680000.0
2009-11-27 19:30:00,62.475,62.527,62.385,62.516,2445340000.0
2009-11-27 20:00:00,62.523,62.56,62.484,62.507,2134490000.0
2009-11-27 20:30:00,62.522,62.522,62.364,62.429,2463270000.0
2009-11-27 21:00:00,62.441,62.507,62.42,62.459,2049310000.0
2009-11-27 21:30:00,62.468,62.499,62.435,62.465,2161980000.0
2009-11-27 22:00:00,62.482,62.482,62.394,62.457,2114320000.0
2009-11-27 22:30:00,62.464,62.472,62.211,62.327,2584630000.0
2009-11-27 23:00:00,62.345,62.345,62.233,62.284,2158110000.0
2009-11-27 23:30:00,62.262,62.308,62.142,62.256,2004460000.0
2009-11-30 02:00:00,62.486,62.63,62.43,62.541,2354600000.0
2009-11-30 02:30:00,62.546,62.759,62.506,62.737,2101930000.0
2009-11-30 03:00:00,62.741,62.781,62.67,62.732,2505180000.0
2009-11-30 03:30:00,62.761,62.792,62.67,62.738,1738470000.0
2009-11-30 04:00:00,62.726,62.732,62.638,62.654,2074540000.0
2009-11-30 04:30:00,62.664,62.763,62.61,62.702,2416960000.0
2009-11-30 05:00:00,62.704,62.741,62.59,62.612,2754120000.0
2009-11-30 05:30:00,62.633,62.73,62.614,62.66,2751140000.0
2009-11-30 06:00:00,62.653,62.667,62.54,62.553,2780570000.0
2009-11-30 06:30:00,62.564,62.584,62.372,62.397,2537880000.0
2009-11-30 07:00:00,62.407,62.469,62.143,62.239,2478980000.0
2009-11-30 07:30:00,62.218,62.341,62.149,62.285,2172880000.0
2009-11-30 08:00:00,62.297,62.353,62.23,62.285,2425800000.0
2009-11-30 08:30:00,62.304,62.35,62.228,62.274,2047270000.0
2009-11-30 09:00:00,62.303,62.349,62.215,62.292,1919470000.0
2009-11-30 09:30:00,62.297,62.37,62.188,62.281,2318470000.0
2009-11-30 10:00:00,62.305,62.34,62.05,62.086,2687470000.0
2009-11-30 10:30:00,62.104,62.295,62.08,62.211,2589910000.0
2009-11-30 11:00:00,62.21,62.264,62.142,62.234,2990040000.0
2009-11-30 11:30:00,62.249,62.592,62.2,62.445,2546120000.0
2009-11-30 12:00:00,62.447,62.476,62.306,62.429,1136680000.0
2009-11-30 12:30:00,62.431,62.454,62.327,62.428,387260000.0
2009-11-30 13:00:00,62.429,62.457,62.248,62.32,408430000.0
2009-11-30 13:30:00,62.325,62.412,62.294,62.382,387110000.0
2009-11-30 14:00:00,62.38,62.387,62.263,62.275,423820000.0
2009-11-30 14:30:00,62.287,62.361,62.256,62.351,383100000.0
2009-11-30 15:00:00,62.364,62.501,62.328,62.437,403510000.0
2009-11-30 15:30:00,62.437,62.59,62.395,62.446,406140000.0
2009-11-30 16:00:00,62.471,62.529,62.42,62.518,422210000.0
2009-11-30 16:30:00,62.506,62.611,62.43,62.51,402580000.0
2009-11-30 17:00:00,62.533,62.582,62.427,62.449,370220000.0
2009-11-30 17:30:00,62.44,62.473,62.13,62.13,403420000.0
2009-11-30 18:00:00,62.15,62.222,62.084,62.084,441640000.0
2009-11-30 18:30:00,62.103,62.265,62.103,62.146,398240000.0
2009-11-30 19:00:00,62.169,62.26,62.143,62.224,374910000.0
2009-11-30 19:30:00,62.232,62.286,62.184,62.239,359220000.0
2009-11-30 20:00:00,62.29,62.296,62.207,62.296,403480000.0
2009-11-30 20:30:00,62.289,62.332,62.221,62.25,374530000.0
2009-11-30 21:00:00,62.267,62.32,62.243,62.291,312770000.0
2009-11-30 21:30:00,62.317,62.333,62.216,62.306,395860000.0
2009-11-30 22:00:00,62.284,62.362,62.255,62.352,397280000.0
2009-11-30 22:30:00,62.36,62.445,62.338,62.396,391730000.0
2009-11-30 23:00:00,62.424,62.426,62.276,62.298,383010000.0
2009-11-30 23:30:00,62.326,62.393,62.274,62.37,324850000.0
2009-12-01 00:00:00,62.379,62.379,62.266,62.329,367630000.0
2009-12-01 00:30:00,62.332,62.408,62.296,62.357,370810000.0
2009-12-01 01:00:00,62.373,62.391,62.264,62.297,281520000.0
2009-12-01 01:30:00,62.3,62.399,62.269,62.367,406100000.0
2009-12-01 02:00:00,62.405,62.539,62.392,62.539,1997710000.0
2009-12-01 02:30:00,62.538,62.538,62.355,62.386,2706270000.0
2009-12-01 03:00:00,62.394,62.474,62.37,62.411,2353730000.0
2009-12-01 03:30:00,62.433,62.502,62.397,62.502,2077070000.0
2009-12-01 04:00:00,62.503,62.968,62.467,62.912,2171120000.0
2009-12-01 04:30:00,62.92,62.962,62.782,62.901,381940000.0
2009-12-01 05:00:00,62.909,63.176,62.89,63.078,488430000.0
2009-12-01 05:30:00,63.12,63.137,62.914,62.951,417170000.0
2009-12-01 06:00:00,62.982,63.093,62.908,63.072,424520000.0
2009-12-01 06:30:00,63.088,63.118,62.994,63.076,437490000.0
2009-12-01 07:00:00,63.105,63.139,63.023,63.035,430270000.0
2009-12-01 07:30:00,63.055,63.082,63.002,63.082,494110000.0
2009-12-01 08:00:00,63.078,63.099,63.029,63.072,436460000.0
2009-12-01 08:30:00,63.106,63.181,62.583,62.686,452470000.0
2009-12-01 09:00:00,62.712,62.855,62.681,62.825,456950000.0
2009-12-01 09:30:00,62.845,62.919,62.826,62.897,466610000.0
2009-12-01 10:00:00,62.9,62.951,62.808,62.844,445140000.0
2009-12-01 10:30:00,62.841,62.981,62.789,62.878,492000000.0
2009-12-01 11:00:00,62.899,62.928,62.826,62.885,468730000.0
2009-12-01 11:30:00,62.909,62.913,62.803,62.848,446720000.0
2009-12-01 12:00:00,62.861,62.909,62.769,62.823,453830000.0
2009-12-01 12:30:00,62.848,62.851,62.73,62.801,449150000.0
2009-12-01 13:00:00,62.805,62.805,62.745,62.784,432810000.0
2009-12-01 13:30:00,62.791,62.839,62.755,62.824,474500000.0
2009-12-01 14:00:00,62.824,62.916,62.796,62.866,406260000.0
2009-12-01 14:30:00,62.893,63.003,62.874,62.932,449400000.0
2009-12-01 15:00:00,62.939,62.939,62.791,62.793,421370000.0
2009-12-01 15:30:00,62.818,62.893,62.779,62.87,1091580000.0
2009-12-01 16:00:00,62.88,62.915,62.782,62.828,2555300000.0
2009-12-01 16:30:00,62.833,62.871,62.795,62.821,2971980000.0
2009-12-01 17:00:00,62.835,62.848,62.607,62.756,2636220000.0
2009-12-01 17:30:00,62.761,62.772,62.668,62.772,2726060000.0
2009-12-01 18:00:00,62.777,62.784,62.672,62.734,2401630000.0
2009-12-01 18:30:00,62.733,62.753,62.682,62.722,1933450000.0
2009-12-01 19:00:00,62.754,62.782,62.716,62.766,1962190000.0
2009-12-01 19:30:00,62.763,62.764,62.682,62.723,2508260000.0
2009-12-01 20:00:00,62.721,62.762,62.679,62.746,2076890000.0
2009-12-01 20:30:00,62.744,62.755,62.642,62.704,2536670000.0
2009-12-01 21:00:00,62.727,62.758,62.684,62.732,2546970000.0
2009-12-01 21:30:00,62.755,62.767,62.705,62.75,2723270000.0
2009-12-01 22:00:00,62.757,62.824,62.727,62.753,2718500000.0
2009-12-01 22:30:00,62.792,62.821,62.72,62.751,2716860000.0
2009-12-01 23:00:00,62.772,62.802,62.71,62.8,2434410000.0
2009-12-01 23:30:00,62.807,62.819,62.742,62.749,2082330000.0
2009-12-02 00:00:00,62.765,62.787,62.703,62.76,1683900000.0
2009-12-02 00:30:00,62.773,62.801,62.716,62.773,2536080000.0
2009-12-02 01:00:00,62.785,62.791,62.683,62.73,2109570000.0
2009-12-02 01:30:00,62.754,62.798,62.719,62.746,2401960000.0
2009-12-02 02:00:00,62.738,62.783,62.675,62.745,1993820000.0
2009-12-02 02:30:00,62.744,62.872,62.715,62.824,2707220000.0
2009-12-02 03:00:00,62.85,62.913,62.824,62.859,2343190000.0
2009-12-02 03:30:00,62.858,62.916,62.805,62.872,2077820000.0
2009-12-02 04:00:00,62.866,62.932,62.823,62.911,2181060000.0
2009-12-02 04:30:00,62.909,62.983,62.859,62.889,390380000.0
2009-12-02 05:00:00,62.898,63.008,62.885,63.003,429080000.0
2009-12-02 05:30:00,63.026,63.104,62.962,63.07,454580000.0
2009-12-02 06:00:00,63.085,63.085,62.959,62.981,438880000.0
2009-12-02 06:30:00,62.991,63.048,62.92,63.023,422050000.0
2009-12-02 07:00:00,63.035,63.042,62.949,62.975,432200000.0
2009-12-02 07:30:00,62.986,63.046,62.96,62.995,496280000.0
2009-12-02 08:00:00,62.982,63.055,62.964,62.984,439020000.0
2009-12-02 08:30:00,63.009,63.135,62.928,63.133,459090000.0
2009-12-02 09:00:00,63.158,63.195,63.082,63.124,451310000.0
2009-12-02 09:30:00,63.119,63.177,63.056,63.129,485660000.0
2009-12-02 10:00:00,63.132,63.218,63.072,63.167,467230000.0
2009-12-02 10:30:00,63.194,63.249,63.118,63.247,467610000.0
2009-12-02 11:00:00,63.244,63.272,63.136,63.17,433110000.0
2009-12-02 11:30:00,63.192,63.302,63.136,63.26,445090000.0
2009-12-02 12:00:00,63.25,63.278,63.198,63.243,455990000.0
2009-12-02 12:30:00,63.256,63.282,63.22,63.233,433840000.0
2009-12-02 13:00:00,63.262,63.262,63.156,63.192,436090000.0
2009-12-02 13:30:00,63.188,63.19,63.077,63.135,430960000.0
2009-12-02 14:00:00,63.148,63.151,63.039,63.084,427150000.0
2009-12-02 14:30:00,63.096,63.166,63.057,63.16,429340000.0
2009-12-02 15:00:00,63.158,63.161,62.976,63.069,433450000.0
2009-12-02 15:30:00,63.101,63.112,62.96,63.047,1092820000.0
2009-12-02 16:00:00,63.073,63.159,63.045,63.136,2512470000.0
2009-12-02 16:30:00,63.131,63.145,63.065,63.131,2960930000.0
2009-12-02 17:00:00,63.139,63.244,63.09,63.242,2656010000.0
2009-12-02 17:30:00,63.243,63.3,63.201,63.262,2716260000.0
2009-12-02 18:00:00,63.259,63.293,63.159,63.186,2347220000.0
2009-12-02 18:30:00,63.193,63.243,63.07,63.13,1942880000.0
2009-12-02 19:00:00,63.136,63.246,63.113,63.118,1959620000.0
2009-12-02 19:30:00,63.141,63.143,63.065,63.143,2484920000.0
2009-12-02 20:00:00,63.159,63.164,63.111,63.136,2097260000.0
2009-12-02 20:30:00,63.145,63.159,63.072,63.154,2464410000.0
2009-12-02 21:00:00,63.162,63.262,63.111,63.231,2570310000.0
2009-12-02 21:30:00,63.252,63.345,63.214,63.274,2779620000.0
2009-12-02 22:00:00,63.304,63.328,63.244,63.28,2767200000.0
2009-12-02 22:30:00,63.283,63.292,63.234,63.25,2745510000.0
2009-12-02 23:00:00,63.27,63.326,63.23,63.315,2442510000.0
2009-12-02 23:30:00,63.318,63.323,63.236,63.264,2094610000.0
2009-12-03 00:00:00,63.275,63.307,63.232,63.294,1698510000.0
2009-12-03 00:30:00,63.298,63.459,63.269,63.427,2498780000.0
2009-12-03 01:00:00,63.431,63.456,63.342,63.405,2089380000.0
2009-12-03 01:30:00,63.395,63.457,63.321,63.391,2375220000.0
2009-12-03 02:00:00,63.466,63.534,63.438,63.481,2035030000.0
2009-12-03 02:30:00,63.484,63.558,63.403,63.48,2703560000.0
2009-12-03 03:00:00,63.502,63.509,63.423,63.472,2356950000.0
2009-12-03 03:30:00,63.492,63.636,63.456,63.624,2067610000.0
2009-12-03 04:00:00,63.622,63.622,63.502,63.578,2194630000.0
2009-12-03 04:30:00,63.582,63.605,63.516,63.569,439330000.0
2009-12-03 05:00:00,63.585,63.632,63.554,63.607,435810000.0
2009-12-03 05:30:00,63.606,63.634,63.541,63.569,434850000.0
2009-12-03 06:00:00,63.601,63.601,63.476,63.516,433780000.0
2009-12-03 06:30:00,63.521,63.553,63.489,63.504,397560000.0
2009-12-03 07:00:00,63.532,63.546,63.493,63.524,401420000.0
2009-12-03 07:30:00,63.529,63.602,63.492,63.584,489920000.0
2009-12-03 08:00:00,63.588,63.621,63.536,63.573,440310000.0
2009-12-03 08:30:00,63.598,63.598,63.482,63.482,437970000.0
2009-12-03 09:00:00,63.502,63.67,63.47,63.602,482170000.0
2009-12-03 09:30:00,63.596,63.62,63.541,63.541,482260000.0
2009-12-03 10:00:00,63.581,63.583,63.472,63.574,440700000.0
2009-12-03 10:30:00,63.591,63.668,63.555,63.637,461110000.0
2009-12-03 11:00:00,63.653,63.653,63.58,63.627,461330000.0
2009-12-03 11:30:00,63.639,63.695,63.55,63.683,443320000.0
2009-12-03 12:00:00,63.691,63.691,63.604,63.648,452520000.0
2009-12-03 12:30:00,63.647,63.695,63.608,63.645,444810000.0
2009-12-03 13:00:00,63.662,63.702,63.616,63.642,443120000.0
2009-12-03 13:30:00,63.674,63.701,63.615,63.646,444560000.0
2009-12-03 14:00:00,63.661,63.783,63.624,63.669,426890000.0
2009-12-03 14:30:00,63.706,63.737,63.659,63.718,454730000.0
2009-12-03 15:00:00,63.72,63.919,63.704,63.866,442260000.0
2009-12-03 15:30:00,63.898,63.993,63.865,63.915,1103530000.0
2009-12-03 16:00:00,63.904,64.044,63.821,64.02,2520880000.0
2009-12-03 16:30:00,64.033,64.035,63.876,63.92,3014250000.0
2009-12-03 17:00:00,63.919,63.919,63.73,63.848,2610930000.0
2009-12-03 17:30:00,63.841,63.899,63.756,63.794,2714720000.0
2009-12-03 18:00:00,63.82,63.863,63.792,63.828,2368660000.0
2009-12-03 18:30:00,63.833,63.853,63.78,63.836,1920990000.0
2009-12-03 19:00:00,63.845,63.85,63.772,63.804,1941700000.0
2009-12-03 19:30:00,63.833,63.903,63.794,63.822,2480430000.0
2009-12-03 20:00:00,63.854,63.895,63.822,63.861,2086410000.0
2009-12-03 20:30:00,63.872,63.915,63.842,63.895,2451030000.0
2009-12-03 21:00:00,63.908,63.908,63.848,63.885,2547010000.0
2009-12-03 21:30:00,63.885,63.91,63.826,63.844,2761560000.0
2009-12-03 22:00:00,63.869,63.896,63.819,63.873,2760500000.0
2009-12-03 22:30:00,63.863,63.893,63.82,63.831,2676620000.0
2009-12-03 23:00:00,63.858,63.877,63.822,63.822,2441240000.0
2009-12-03 23:30:00,63.853,63.904,63.799,63.823,2042640000.0
2009-12-04 00:00:00,63.845,63.889,63.772,63.854,1718080000.0
2009-12-04 00:30:00,63.841,63.924,63.8,63.891,2532590000.0
2009-12-04 01:00:00,63.913,63.913,63.792,63.824,2087940000.0
2009-12-04 01:30:00,63.82,63.858,63.787,63.822,2374130000.0
2009-12-04 02:00:00,63.862,63.87,63.591,63.695,1985010000.0
2009-12-04 02:30:00,63.703,63.703,63.565,63.615,2656400000.0
2009-12-04 03:00:00,63.636,63.775,63.603,63.721,2319590000.0
2009-12-04 03:30:00,63.731,63.866,63.694,63.805,2056910000.0
2009-12-04 04:00:00,63.801,63.812,63.723,63.771,2183620000.0
2009-12-04 04:30:00,63.77,63.817,63.716,63.779,389680000.0
2009-12-04 05:00:00,63.804,63.804,63.748,63.762,459570000.0
2009-12-04 05:30:00,63.771,63.774,63.721,63.756,395660000.0
2009-12-04 06:00:00,63.772,63.772,63.635,63.671,425700000.0
2009-12-04 06:30:00,63.712,63.722,63.642,63.72,446190000.0
2009-12-04 07:00:00,63.734,63.745,63.671,63.703,413180000.0
2009-12-04 07:30:00,63.721,63.777,63.683,63.777,486500000.0
2009-12-04 08:00:00,63.778,63.784,63.721,63.748,432600000.0
2009-12-04 08:30:00,63.761,63.813,63.727,63.77,458750000.0
2009-12-04 09:00:00,63.796,63.84,63.739,63.746,448480000.0
2009-12-04 09:30:00,63.766,63.781,63.689,63.715,470160000.0
2009-12-04 10:00:00,63.72,63.76,63.678,63.749,459080000.0
2009-12-04 10:30:00,63.739,63.773,63.711,63.746,449210000.0
2009-12-04 11:00:00,63.738,63.799,63.716,63.746,451110000.0
2009-12-04 11:30:00,63.783,63.801,63.724,63.796,454890000.0
2009-12-04 12:00:00,63.811,63.874,63.78,63.874,453350000.0
2009-12-04 12:30:00,63.874,63.936,63.849,63.871,434340000.0
2009-12-04 13:00:00,63.902,63.913,63.831,63.913,403480000.0
2009-12-04 13:30:00,63.912,63.996,63.874,63.937,435930000.0
2009-12-04 14:00:00,63.934,63.988,63.904,63.933,410330000.0
2009-12-04 14:30:00,63.956,63.987,63.903,63.917,435580000.0
2009-12-04 15:00:00,63.942,63.989,63.876,63.989,426730000.0
2009-12-04 15:30:00,64.091,64.745,64.041,64.655,1112640000.0
2009-12-04 16:00:00,64.663,64.873,64.638,64.672,2520200000.0
2009-12-04 16:30:00,64.689,64.746,64.616,64.716,3000700000.0
2009-12-04 17:00:00,64.724,64.817,64.567,64.661,2663890000.0
2009-12-04 17:30:00,64.669,64.816,64.647,64.764,2696830000.0
2009-12-04 18:00:00,64.772,64.882,64.706,64.808,2340040000.0
2009-12-04 18:30:00,64.821,64.821,64.669,64.744,1911220000.0
2009-12-04 19:00:00,64.741,64.88,64.689,64.858,1984400000.0
2009-12-04 19:30:00,64.867,64.932,64.823,64.844,2480040000.0
2009-12-04 20:00:00,64.852,64.886,64.819,64.864,2117910000.0
2009-12-04 20:30:00,64.874,65.032,64.815,64.967,2448820000.0
2009-12-04 21:00:00,64.987,65.115,64.956,65.009,2550420000.0
2009-12-04 21:30:00,65.04,65.287,65.013,65.216,2768290000.0
2009-12-04 22:00:00,65.225,65.238,65.095,65.119,2802740000.0
2009-12-04 22:30:00,65.121,65.169,65.096,65.122,2619780000.0
2009-12-04 23:00:00,65.152,65.179,65.061,65.084,2167090000.0
2009-12-04 23:30:00,65.1,65.24,65.061,65.24,2038220000.0
2009-12-07 02:00:00,64.815,64.888,64.741,64.768,2362630000.0
2009-12-07 02:30:00,64.76,64.939,64.734,64.869,2134200000.0
2009-12-07 03:00:00,64.891,64.924,64.81,64.88,2522410000.0
2009-12-07 03:30:00,64.879,64.881,64.749,64.805,1687780000.0
2009-12-07 04:00:00,64.813,64.816,64.744,64.767,2082560000.0
2009-12-07 04:30:00,64.773,64.781,64.675,64.703,2443650000.0
2009-12-07 05:00:00,64.711,64.712,64.611,64.639,2748640000.0
2009-12-07 05:30:00,64.642,64.652,64.576,64.629,2729830000.0
2009-12-07 06:00:00,64.637,64.68,64.598,64.653,2742430000.0
2009-12-07 06:30:00,64.645,64.732,64.613,64.677,2617180000.0
2009-12-07 07:00:00,64.71,64.749,64.677,64.703,2517040000.0
2009-12-07 07:30:00,64.716,64.814,64.65,64.786,2097310000.0
2009-12-07 08:00:00,64.773,64.803,64.715,64.738,2513180000.0
2009-12-07 08:30:00,64.75,64.809,64.687,64.732,1940100000.0
2009-12-07 09:00:00,64.742,64.756,64.633,64.641,1933990000.0
2009-12-07 09:30:00,64.635,64.704,64.57,64.671,2363280000.0
2009-12-07 10:00:00,64.678,64.702,64.59,64.641,2732660000.0
2009-12-07 10:30:00,64.656,64.727,64.615,64.665,2613780000.0
2009-12-07 11:00:00,64.677,64.688,64.555,64.604,3010700000.0
2009-12-07 11:30:00,64.617,64.681,64.576,64.669,2527070000.0
2009-12-07 12:00:00,64.67,64.709,64.641,64.7,1056820000.0
2009-12-07 12:30:00,64.704,64.748,64.59,64.597,375410000.0
2009-12-07 13:00:00,64.608,64.677,64.592,64.641,408710000.0
2009-12-07 13:30:00,64.64,64.705,64.62,64.692,393730000.0
2009-12-07 14:00:00,64.683,64.718,64.647,64.692,397770000.0
2009-12-07 14:30:00,64.694,64.705,64.653,64.685,409850000.0
2009-12-07 15:00:00,64.672,64.693,64.633,64.677,419300000.0
2009-12-07 15:30:00,64.671,64.699,64.63,64.662,418930000.0
2009-12-07 16:00:00,64.666,64.666,64.531,64.544,418690000.0
2009-12-07 16:30:00,64.547,64.609,64.506,64.591,422200000.0
2009-12-07 17:00:00,64.575,64.602,64.515,64.521,456490000.0
2009-12-07 17:30:00,64.517,64.539,64.443,64.474,428890000.0
2009-12-07 18:00:00,64.476,64.502,64.36,64.394,427890000.0
2009-12-07 18:30:00,64.398,64.431,64.319,64.346,411940000.0
2009-12-07 19:00:00,64.363,64.408,64.325,64.383,398980000.0
2009-12-07 19:30:00,64.382,64.423,64.115,64.356,431520000.0
2009-12-07 20:00:00,64.351,64.39,64.172,64.227,455060000.0
2009-12-07 20:30:00,64.228,64.334,64.197,64.284,331410000.0
2009-12-07 21:00:00,64.295,64.42,64.273,64.395,361500000.0
2009-12-07 21:30:00,64.394,64.415,64.304,64.316,419530000.0
2009-12-07 22:00:00,64.339,64.433,64.318,64.421,367740000.0
2009-12-07 22:30:00,64.403,64.422,64.371,64.416,364520000.0
2009-12-07 23:00:00,64.415,64.423,64.364,64.383,309640000.0
2009-12-07 23:30:00,64.384,64.395,64.358,64.38,2108290000.0
2009-12-08 00:00:00,64.392,64.392,64.262,64.307,2001340000.0
2009-12-08 00:30:00,64.313,64.337,64.248,64.26,2266930000.0
2009-12-08 01:00:00,64.28,64.307,64.163,64.246,2674700000.0
2009-12-08 01:30:00,64.237,64.282,64.217,64.237,1990520000.0
2009-12-08 02:00:00,64.277,64.361,64.262,64.28,2107820000.0
2009-12-08 02:30:00,64.285,64.334,64.124,64.137,2674200000.0
2009-12-08 03:00:00,64.128,64.182,64.056,64.078,2530580000.0
2009-12-08 03:30:00,64.081,64.099,63.958,64.082,2526010000.0
2009-12-08 04:00:00,64.073,64.142,64.055,64.11,2445220000.0
2009-12-08 04:30:00,64.118,64.132,64.073,64.097,2238300000.0
2009-12-08 05:00:00,64.099,64.111,64.019,64.055,2238960000.0
2009-12-08 05:30:00,64.058,64.067,63.993,64.024,2329600000.0
2009-12-08 06:00:00,64.017,64.065,64.002,64.065,1937930000.0
2009-12-08 06:30:00,64.063,64.079,63.944,63.967,2089260000.0
2009-12-08 07:00:00,63.959,63.991,63.873,63.916,2246530000.0
2009-12-08 07:30:00,63.91,64.0,63.882,63.979,2409670000.0
2009-12-08 08:00:00,63.973,64.092,63.936,64.021,1994460000.0
2009-12-08 08:30:00,64.023,64.083,64.011,64.045,1827670000.0
2009-12-08 09:00:00,64.022,64.051,63.928,64.0,2592130000.0
2009-12-08 09:30:00,64.008,64.019,63.851,63.875,1981130000.0
2009-12-08 10:00:00,63.885,64.026,63.862,63.986,2351050000.0
2009-12-08 10:30:00,63.987,64.101,63.951,64.004,2439580000.0
2009-12-08 11:00:00,64.011,64.021,63.827,63.837,2223110000.0
2009-12-08 11:30:00,63.834,63.889,63.789,63.827,2237920000.0
2009-12-08 12:00:00,63.819,63.831,63.656,63.68,2192640000.0
2009-12-08 12:30:00,63.687,63.748,63.671,63.706,1985020000.0
2009-12-08 13:00:00,63.714,63.714,63.59,63.611,2237080000.0
2009-12-08 13:30:00,63.618,63.74,63.577,63.681,2094630000.0
2009-12-08 14:00:00,63.68,63.68,63.559,63.609,2280270000.0
2009-12-08 14:30:00,63.598,63.623,63.471,63.588,2055890000.0
2009-12-08 15:00:00,63.594,63.611,63.526,63.532,2674220000.0
2009-12-08 15:30:00,63.526,63.526,63.305,63.385,2678140000.0
2009-12-08 16:00:00,63.387,63.405,63.292,63.386,2530480000.0
2009-12-08 16:30:00,63.384,63.455,63.345,63.435,2101590000.0
2009-12-08 17:00:00,63.422,63.551,63.422,63.524,1727440000.0
2009-12-08 17:30:00,63.516,63.531,63.373,63.418,2404760000.0
2009-12-08 18:00:00,63.419,63.484,63.367,63.431,2272040000.0
2009-12-08 18:30:00,63.431,63.491,63.395,63.437,2028690000.0
2009-12-08 19:00:00,63.447,63.461,63.31,63.31,2360620000.0
2009-12-08 19:30:00,63.31,63.34,63.267,63.336,2475970000.0
2009-12-08 20:00:00,63.325,63.366,63.272,63.348,2008900000.0
2009-12-08 20:30:00,63.346,63.432,63.319,63.392,2498110000.0
2009-12-08 21:00:00,63.391,63.44,63.319,63.332,2558570000.0
2009-12-08 21:30:00,63.331,63.362,63.259,63.302,2764360000.0
2009-12-08 22:00:00,63.297,63.327,63.266,63.324,2743740000.0
2009-12-08 22:30:00,63.328,63.35,63.293,63.328,2734780000.0
2009-12-08 23:00:00,63.328,63.393,63.3,63.35,2442210000.0
2009-12-08 23:30:00,63.358,63.416,63.319,63.39,2042390000.0
2009-12-09 00:00:00,63.405,63.435,63.338,63.415,1659650000.0
2009-12-09 00:30:00,63.422,63.427,63.323,63.339,2424770000.0
2009-12-09 01:00:00,63.359,63.397,63.314,63.326,2082810000.0
2009-12-09 01:30:00,63.332,63.398,63.326,63.347,2351740000.0
2009-12-09 02:00:00,63.35,63.592,63.339,63.551,2072600000.0
2009-12-09 02:30:00,63.54,63.602,63.445,63.456,2681970000.0
2009-12-09 03:00:00,63.468,63.519,63.405,63.464,2523700000.0
2009-12-09 03:30:00,63.464,63.476,63.371,63.432,2525850000.0
2009-12-09 04:00:00,63.426,63.443,63.354,63.381,2437260000.0
2009-12-09 04:30:00,63.371,63.41,63.295,63.355,2215580000.0
2009-12-09 05:00:00,63.368,63.404,63.319,63.348,2230880000.0
2009-12-09 05:30:00,63.358,63.432,63.343,63.408,2371800000.0
2009-12-09 06:00:00,63.408,63.423,63.364,63.409,1941790000.0
2009-12-09 06:30:00,63.417,63.425,63.362,63.38,2074530000.0
2009-12-09 07:00:00,63.387,63.393,63.333,63.373,2264650000.0
2009-12-09 07:30:00,63.374,63.385,63.321,63.347,2356400000.0
2009-12-09 08:00:00,63.361,63.402,63.282,63.297,1997490000.0
2009-12-09 08:30:00,63.272,63.313,63.209,63.213,1799640000.0
2009-12-09 09:00:00,63.217,63.225,62.94,63.015,2568910000.0
2009-12-09 09:30:00,63.033,63.063,62.964,63.019,2007390000.0
2009-12-09 10:00:00,63.025,63.1,62.875,62.885,2355810000.0
2009-12-09 10:30:00,62.898,62.899,62.742,62.892,2464420000.0
2009-12-09 11:00:00,62.892,63.104,62.869,62.965,2177270000.0
2009-12-09 11:30:00,62.961,63.041,62.941,62.994,2225560000.0
2009-12-09 12:00:00,63.001,63.145,62.908,63.1,2206630000.0
2009-12-09 12:30:00,63.118,63.305,63.108,63.257,2005590000.0
2009-12-09 13:00:00,63.251,63.289,63.184,63.289,2253630000.0
2009-12-09 13:30:00,63.268,63.356,63.241,63.345,2087190000.0
2009-12-09 14:00:00,63.34,63.353,63.165,63.177,2230320000.0
2009-12-09 14:30:00,63.162,63.326,63.071,63.241,2051750000.0
2009-12-09 15:00:00,63.252,63.33,63.194,63.205,2623580000.0
2009-12-09 15:30:00,63.209,63.35,63.194,63.345,2639420000.0
2009-12-09 16:00:00,63.331,63.331,63.087,63.166,2516010000.0
2009-12-09 16:30:00,63.168,63.215,62.991,63.112,2168960000.0
2009-12-09 17:00:00,63.123,63.206,63.064,63.127,1665560000.0
2009-12-09 17:30:00,63.125,63.269,63.064,63.243,2406470000.0
2009-12-09 18:00:00,63.26,63.262,63.12,63.161,2295360000.0
2009-12-09 18:30:00,63.168,63.218,63.12,63.132,2025780000.0
2009-12-09 19:00:00,63.13,63.167,63.003,63.068,2332900000.0
2009-12-09 19:30:00,63.077,63.15,63.058,63.117,2470580000.0
2009-12-09 20:00:00,63.108,63.165,63.066,63.081,2007930000.0
2009-12-09 20:30:00,63.085,63.102,63.037,63.06,2479470000.0
2009-12-09 21:00:00,63.065,63.112,63.042,63.076,2542330000.0
2009-12-09 21:30:00,63.071,63.101,62.981,62.984,2753970000.0
2009-12-09 22:00:00,63.0,63.133,62.989,63.114,2742160000.0
2009-12-09 22:30:00,63.13,63.152,63.052,63.105,2739910000.0
2009-12-09 23:00:00,63.102,63.131,63.077,63.124,2446490000.0
2009-12-09 23:30:00,63.114,63.136,63.089,63.091,2014790000.0
2009-12-10 00:00:00,63.101,63.25,63.101,63.229,1640090000.0
2009-12-10 00:30:00,63.246,63.33,63.237,63.249,1883730000.0
2009-12-10 01:00:00,63.267,63.321,63.252,63.272,2050750000.0
2009-12-10 01:30:00,63.288,63.332,63.241,63.328,2357240000.0
2009-12-10 02:00:00,63.309,63.333,63.223,63.267,2096350000.0
2009-12-10 02:30:00,63.266,63.518,63.254,63.465,2665000000.0
2009-12-10 03:00:00,63.439,63.623,63.435,63.561,2484040000.0
2009-12-10 03:30:00,63.568,63.576,63.427,63.472,2508430000.0
2009-12-10 04:00:00,63.477,63.508,63.44,63.49,2472980000.0
2009-12-10 04:30:00,63.501,63.547,63.472,63.517,2219060000.0
2009-12-10 05:00:00,63.518,63.526,63.464,63.491,2234360000.0
2009-12-10 05:30:00,63.495,63.496,63.313,63.332,2334310000.0
2009-12-10 06:00:00,63.338,63.383,63.134,63.138,1946780000.0
2009-12-10 06:30:00,63.156,63.202,63.081,63.181,2052300000.0
2009-12-10 07:00:00,63.186,63.264,63.13,63.219,2256680000.0
2009-12-10 07:30:00,63.225,63.225,63.06,63.087,2357140000.0
2009-12-10 08:00:00,63.082,63.142,63.032,63.102,1991570000.0
2009-12-10 08:30:00,63.114,63.15,63.031,63.13,1773850000.0
2009-12-10 09:00:00,63.14,63.272,63.127,63.255,2587020000.0
2009-12-10 09:30:00,63.248,63.277,63.142,63.206,2018550000.0
2009-12-10 10:00:00,63.205,63.355,63.174,63.337,2367130000.0
2009-12-10 10:30:00,63.346,63.49,63.303,63.463,2462850000.0
2009-12-10 11:00:00,63.458,63.553,63.407,63.538,2156370000.0
2009-12-10 11:30:00,63.537,63.543,63.422,63.46,2223980000.0
2009-12-10 12:00:00,63.449,63.634,63.436,63.55,2181830000.0
2009-12-10 12:30:00,63.558,63.591,63.485,63.5,2022090000.0
2009-12-10 13:00:00,63.514,63.662,63.478,63.577,2274820000.0
2009-12-10 13:30:00,63.585,63.592,63.494,63.543,2030080000.0
2009-12-10 14:00:00,63.559,63.595,63.453,63.486,2239850000.0
2009-12-10 14:30:00,63.489,63.566,63.448,63.499,1982520000.0
2009-12-10 15:00:00,63.482,63.56,63.456,63.506,2624630000.0
2009-12-10 15:30:00,63.48,63.573,63.243,63.426,2664470000.0
2009-12-10 16:00:00,63.444,63.469,63.412,63.456,2528860000.0
2009-12-10 16:30:00,63.46,63.543,63.429,63.517,2120490000.0
2009-12-10 17:00:00,63.519,63.565,63.462,63.534,1690060000.0
2009-12-10 17:30:00,63.547,63.576,63.456,63.528,2412210000.0
2009-12-10 18:00:00,63.541,63.565,63.465,63.544,2265330000.0
2009-12-10 18:30:00,63.543,63.566,63.407,63.449,2023010000.0
2009-12-10 19:00:00,63.453,63.458,63.383,63.432,2320630000.0
2009-12-10 19:30:00,63.435,63.504,63.414,63.489,2323520000.0
2009-12-10 20:00:00,63.496,63.538,63.441,63.486,1993430000.0
2009-12-10 20:30:00,63.493,63.524,63.433,63.455,2500900000.0
2009-12-10 21:00:00,63.451,63.505,63.434,63.489,2596940000.0
2009-12-10 21:30:00,63.507,63.522,63.47,63.488,2820280000.0
2009-12-10 22:00:00,63.487,63.496,63.432,63.449,2736170000.0
2009-12-10 22:30:00,63.465,63.486,63.441,63.467,2701420000.0
2009-12-10 23:00:00,63.469,63.495,63.44,63.441,2456810000.0
2009-12-10 23:30:00,63.457,63.514,63.427,63.429,1938400000.0
2009-12-11 00:00:00,63.437,63.546,63.43,63.518,1576070000.0
2009-12-11 00:30:00,63.523,63.538,63.501,63.525,2389510000.0
2009-12-11 01:00:00,63.51,63.524,63.476,63.489,2045820000.0
2009-12-11 01:30:00,63.485,63.5,63.447,63.489,2337180000.0
2009-12-11 02:00:00,63.526,63.633,63.503,63.58,2111780000.0
2009-12-11 02:30:00,63.595,63.646,63.563,63.569,2659360000.0
2009-12-11 03:00:00,63.573,63.584,63.481,63.559,2441290000.0
2009-12-11 03:30:00,63.552,63.612,63.522,63.598,2537150000.0
2009-12-11 04:00:00,63.601,63.711,63.545,63.651,2462470000.0
2009-12-11 04:30:00,63.651,63.845,63.644,63.8,2262520000.0
2009-12-11 05:00:00,63.791,63.861,63.743,63.838,2275770000.0
2009-12-11 05:30:00,63.831,63.872,63.773,63.827,2360770000.0
2009-12-11 06:00:00,63.832,63.842,63.74,63.779,1936510000.0
2009-12-11 06:30:00,63.784,63.854,63.749,63.84,2004800000.0
2009-12-11 07:00:00,63.843,63.911,63.83,63.905,2271370000.0
2009-12-11 07:30:00,63.908,63.934,63.841,63.927,2359060000.0
2009-12-11 08:00:00,63.925,63.965,63.915,63.927,1989130000.0
2009-12-11 08:30:00,63.931,63.989,63.876,63.895,1790430000.0
2009-12-11 09:00:00,63.878,63.888,63.754,63.799,2542620000.0
2009-12-11 09:30:00,63.804,63.826,63.723,63.786,1976340000.0
2009-12-11 10:00:00,63.796,63.951,63.777,63.936,2372470000.0
2009-12-11 10:30:00,63.955,63.955,63.741,63.902,2427460000.0
2009-12-11 11:00:00,63.901,64.005,63.899,63.974,2212030000.0
2009-12-11 11:30:00,63.979,63.998,63.913,63.986,2245900000.0
2009-12-11 12:00:00,63.98,64.025,63.971,64.018,2199430000.0
2009-12-11 12:30:00,64.019,64.043,63.992,64.019,2019890000.0
2009-12-11 13:00:00,64.031,64.031,63.949,63.951,2231140000.0
2009-12-11 13:30:00,63.957,63.995,63.909,63.963,2116370000.0
2009-12-11 14:00:00,63.957,63.982,63.925,63.952,2206840000.0
2009-12-11 14:30:00,63.956,63.983,63.912,63.928,2036650000.0
2009-12-11 15:00:00,63.941,63.993,63.903,63.911,2655190000.0
2009-12-11 15:30:00,63.929,64.322,63.845,64.305,2675490000.0
2009-12-11 16:00:00,64.311,64.317,64.19,64.255,2541230000.0
2009-12-11 16:30:00,64.253,64.301,64.198,64.248,2051210000.0
2009-12-11 17:00:00,64.267,64.385,64.242,64.31,1697680000.0
2009-12-11 17:30:00,64.317,64.405,64.279,64.299,2410890000.0
2009-12-11 18:00:00,64.302,64.389,64.112,64.141,2254170000.0
2009-12-11 18:30:00,64.146,64.146,63.885,64.05,2037180000.0
2009-12-11 19:00:00,64.053,64.095,64.024,64.085,2347160000.0
2009-12-11 19:30:00,64.094,64.202,64.075,64.081,2433910000.0
2009-12-11 20:00:00,64.071,64.169,64.069,64.158,1989910000.0
2009-12-11 20:30:00,64.175,64.201,64.139,64.169,2464360000.0
2009-12-11 21:00:00,64.16,64.176,64.116,64.123,2482460000.0
2009-12-11 21:30:00,64.126,64.132,64.018,64.039,2769580000.0
2009-12-11 22:00:00,64.029,64.089,64.019,64.061,2622980000.0
2009-12-11 22:30:00,64.075,64.093,63.931,63.956,2659970000.0
2009-12-11 23:00:00,63.966,64.031,63.932,64.013,2496250000.0
2009-12-11 23:30:00,64.036,64.08,63.954,63.975,2055560000.0
2009-12-14 02:00:00,64.104,64.127,63.922,63.955,2331080000.0
2009-12-14 02:30:00,63.959,63.99,63.77,63.77,2045610000.0
2009-12-14 03:00:00,63.767,63.802,63.675,63.779,2407380000.0
2009-12-14 03:30:00,63.784,63.799,63.592,63.606,1668010000.0
2009-12-14 04:00:00,63.603,63.609,63.52,63.565,2106840000.0
2009-12-14 04:30:00,63.569,63.584,63.479,63.564,2471570000.0
2009-12-14 05:00:00,63.583,63.621,63.547,63.573,2751980000.0
2009-12-14 05:30:00,63.582,63.585,63.41,63.472,2794290000.0
2009-12-14 06:00:00,63.476,63.863,63.462,63.838,2825580000.0
2009-12-14 06:30:00,63.856,63.932,63.702,63.816,2559850000.0
2009-12-14 07:00:00,63.814,63.864,63.724,63.747,2441320000.0
2009-12-14 07:30:00,63.739,63.765,63.67,63.684,2036890000.0
2009-12-14 08:00:00,63.696,63.769,63.53,63.65,2514060000.0
2009-12-14 08:30:00,63.653,63.72,63.6,63.682,2381200000.0
2009-12-14 09:00:00,63.684,63.684,63.573,63.603,2069010000.0
2009-12-14 09:30:00,63.615,63.635,63.559,63.596,2282710000.0
2009-12-14 10:00:00,63.609,63.769,63.595,63.72,2440350000.0
2009-12-14 10:30:00,63.725,63.74,63.63,63.694,1691200000.0
2009-12-14 11:00:00,63.691,63.691,63.426,63.476,2108150000.0
2009-12-14 11:30:00,63.477,63.563,63.463,63.503,2534530000.0
2009-12-14 12:00:00,63.506,63.59,63.495,63.547,2642180000.0
2009-12-14 12:30:00,63.555,63.582,63.504,63.525,2635210000.0
2009-12-14 13:00:00,63.532,63.564,63.5,63.53,2059810000.0
2009-12-14 13:30:00,63.534,63.576,63.476,63.56,2191830000.0
2009-12-14 14:00:00,63.568,63.607,63.542,63.594,2088410000.0
2009-12-14 14:30:00,63.6,63.624,63.486,63.516,2097050000.0
2009-12-14 15:00:00,63.516,63.584,63.466,63.58,1995800000.0
2009-12-14 15:30:00,63.592,63.593,63.527,63.557,2203700000.0
2009-12-14 16:00:00,63.575,63.596,63.51,63.572,2190280000.0
2009-12-14 16:30:00,63.578,63.591,63.528,63.544,2164230000.0
2009-12-14 17:00:00,63.548,63.583,63.506,63.561,2404680000.0
2009-12-14 17:30:00,63.563,63.583,63.485,63.519,2324240000.0
2009-12-14 18:00:00,63.519,63.6,63.507,63.575,1954000000.0
2009-12-14 18:30:00,63.571,63.761,63.562,63.68,2521200000.0
2009-12-14 19:00:00,63.689,63.691,63.602,63.636,1740920000.0
2009-12-14 19:30:00,63.642,63.677,63.56,63.634,1999880000.0
2009-12-14 20:00:00,63.641,63.718,63.62,63.709,2389360000.0
2009-12-14 20:30:00,63.712,63.719,63.661,63.704,2134740000.0
2009-12-14 21:00:00,63.712,63.737,63.69,63.721,1961970000.0
2009-12-14 21:30:00,63.735,63.743,63.674,63.693,1833200000.0
2009-12-14 22:00:00,63.7,63.734,63.678,63.715,2265610000.0
2009-12-14 22:30:00,63.725,63.732,63.654,63.661,2235560000.0
2009-12-14 23:00:00,63.664,63.679,63.648,63.662,2289450000.0
2009-12-14 23:30:00,63.669,63.718,63.628,63.696,2384610000.0
2009-12-15 00:00:00,63.696,63.724,63.66,63.706,2501350000.0
2009-12-15 00:30:00,63.715,63.743,63.69,63.718,2455100000.0
2009-12-15 01:00:00,63.741,63.741,63.694,63.716,2618720000.0
2009-12-15 01:30:00,63.713,63.773,63.709,63.735,2020260000.0
2009-12-15 02:00:00,63.737,63.798,63.737,63.757,1692860000.0
2009-12-15 02:30:00,63.756,63.756,63.661,63.727,2368280000.0
2009-12-15 03:00:00,63.727,63.734,63.673,63.699,2067650000.0
2009-12-15 03:30:00,63.708,63.758,63.661,63.745,2114570000.0
2009-12-15 04:00:00,63.745,63.754,63.686,63.692,2203620000.0
2009-12-15 04:30:00,63.707,63.734,63.689,63.718,2066860000.0
2009-12-15 05:00:00,63.724,63.777,63.675,63.709,2164940000.0
2009-12-15 05:30:00,63.728,63.767,63.702,63.757,2374810000.0
2009-12-15 06:00:00,63.756,63.756,63.712,63.753,2527580000.0
2009-12-15 06:30:00,63.759,63.926,63.756,63.877,2380510000.0
2009-12-15 07:00:00,63.87,63.936,63.864,63.878,2010280000.0
2009-12-15 07:30:00,63.878,63.878,63.789,63.789,2389000000.0
2009-12-15 08:00:00,63.798,63.856,63.79,63.829,2191240000.0
2009-12-15 08:30:00,63.836,63.866,63.798,63.866,2087720000.0
2009-12-15 09:00:00,63.869,63.943,63.863,63.907,1948820000.0
2009-12-15 09:30:00,63.904,63.958,63.857,63.948,2529780000.0
2009-12-15 10:00:00,63.959,63.971,63.837,63.841,2647510000.0
2009-12-15 10:30:00,63.848,63.935,63.816,63.935,2368110000.0
2009-12-15 11:00:00,63.936,64.033,63.894,64.023,1903400000.0
2009-12-15 11:30:00,64.027,64.037,63.95,64.001,1890480000.0
2009-12-15 12:00:00,64.005,64.067,63.983,64.019,2474270000.0
2009-12-15 12:30:00,64.034,64.131,64.017,64.106,2069910000.0
2009-12-15 13:00:00,64.116,64.13,64.023,64.039,2395960000.0
2009-12-15 13:30:00,64.048,64.101,64.029,64.072,2365720000.0
2009-12-15 14:00:00,64.072,64.102,64.047,64.083,2316550000.0
2009-12-15 14:30:00,64.083,64.168,64.07,64.117,2835520000.0
2009-12-15 15:00:00,64.108,64.25,64.097,64.241,2700240000.0
2009-12-15 15:30:00,64.215,64.264,64.116,64.173,2799390000.0
2009-12-15 16:00:00,64.178,64.227,64.098,64.149,2481300000.0
2009-12-15 16:30:00,64.134,64.184,64.105,64.108,2151970000.0
2009-12-15 17:00:00,64.121,64.365,64.103,64.266,1638460000.0
2009-12-15 17:30:00,64.265,64.355,64.251,64.319,2529010000.0
2009-12-15 18:00:00,64.309,64.393,64.271,64.393,2084630000.0
2009-12-15 18:30:00,64.404,64.485,64.382,64.459,2432130000.0
2009-12-15 19:00:00,64.446,64.472,64.41,64.446,2137280000.0
2009-12-15 19:30:00,64.455,64.491,64.414,64.43,2652630000.0
2009-12-15 20:00:00,64.421,64.44,64.372,64.372,2126530000.0
2009-12-15 20:30:00,64.385,64.394,64.338,64.352,2034230000.0
2009-12-15 21:00:00,64.351,64.409,64.348,64.365,2599140000.0
2009-12-15 21:30:00,64.375,64.394,64.288,64.305,2611140000.0
2009-12-15 22:00:00,64.306,64.328,64.2,64.228,2673040000.0
2009-12-15 22:30:00,64.226,64.246,64.176,64.228,2391530000.0
2009-12-15 23:00:00,64.239,64.256,64.22,64.238,1983000000.0
2009-12-15 23:30:00,64.244,64.287,64.139,64.165,1482140000.0
2009-12-16 00:00:00,64.166,64.233,64.148,64.228,1187640000.0
2009-12-16 00:30:00,64.236,64.265,64.211,64.248,1915270000.0
2009-12-16 01:00:00,64.258,64.261,64.195,64.239,1667610000.0
2009-12-16 01:30:00,64.246,64.266,64.161,64.167,2336550000.0
2009-12-16 02:00:00,64.129,64.213,64.11,64.205,1997240000.0
2009-12-16 02:30:00,64.203,64.232,64.094,64.2,2340980000.0
2009-12-16 03:00:00,64.196,64.216,64.102,64.139,2029490000.0
2009-12-16 03:30:00,64.125,64.167,64.098,64.135,2170150000.0
2009-12-16 04:00:00,64.146,64.174,64.127,64.141,2222850000.0
2009-12-16 04:30:00,64.157,64.181,64.117,64.121,2195690000.0
2009-12-16 05:00:00,64.134,64.14,64.062,64.082,2214390000.0
2009-12-16 05:30:00,64.094,64.102,64.021,64.052,2480250000.0
2009-12-16 06:00:00,64.055,64.076,64.037,64.047,2476210000.0
2009-12-16 06:30:00,64.066,64.066,63.954,63.976,2364970000.0
2009-12-16 07:00:00,63.98,63.995,63.952,63.988,1926930000.0
2009-12-16 07:30:00,63.983,64.045,63.978,64.023,2384550000.0
2009-12-16 08:00:00,64.027,64.084,63.989,64.017,2292220000.0
2009-12-16 08:30:00,64.016,64.085,63.999,64.06,2340070000.0
2009-12-16 09:00:00,64.076,64.107,64.055,64.072,1965510000.0
2009-12-16 09:30:00,64.078,64.168,64.068,64.129,2587510000.0
2009-12-16 10:00:00,64.135,64.184,64.092,64.1,2702440000.0
2009-12-16 10:30:00,64.104,64.281,64.087,64.244,2347500000.0
2009-12-16 11:00:00,64.247,64.276,64.161,64.179,1920060000.0
2009-12-16 11:30:00,64.179,64.278,64.174,64.233,1933900000.0
2009-12-16 12:00:00,64.234,64.26,64.152,64.255,2487560000.0
2009-12-16 12:30:00,64.256,64.263,64.205,64.232,2066560000.0
2009-12-16 13:00:00,64.225,64.244,64.152,64.159,2423870000.0
2009-12-16 13:30:00,64.17,64.226,64.158,64.198,2485110000.0
2009-12-16 14:00:00,64.185,64.2,64.062,64.118,2425030000.0
2009-12-16 14:30:00,64.113,64.185,64.087,64.155,2782810000.0
2009-12-16 15:00:00,64.165,64.283,64.16,64.283,2659670000.0
2009-12-16 15:30:00,64.266,64.29,64.186,64.21,2614750000.0
2009-12-16 16:00:00,64.22,64.245,64.178,64.196,2444540000.0
2009-12-16 16:30:00,64.181,64.239,64.173,64.232,2132920000.0
2009-12-16 17:00:00,64.246,64.246,64.161,64.194,1654760000.0
2009-12-16 17:30:00,64.188,64.244,64.147,64.185,2535990000.0
2009-12-16 18:00:00,64.169,64.182,64.066,64.113,2080660000.0
2009-12-16 18:30:00,64.117,64.173,64.065,64.068,2396090000.0
2009-12-16 19:00:00,64.066,64.175,64.061,64.158,2132330000.0
2009-12-16 19:30:00,64.164,64.203,64.147,64.188,2360160000.0
2009-12-16 20:00:00,64.191,64.262,64.182,64.256,2047960000.0
2009-12-16 20:30:00,64.251,64.254,64.204,64.204,2504780000.0
2009-12-16 21:00:00,64.212,64.375,64.075,64.361,2540540000.0
2009-12-16 21:30:00,64.364,64.391,64.321,64.344,2559360000.0
2009-12-16 22:00:00,64.343,64.356,64.29,64.294,2720980000.0
2009-12-16 22:30:00,64.304,64.311,64.223,64.247,2292370000.0
2009-12-16 23:00:00,64.248,64.275,64.224,64.236,2273620000.0
2009-12-16 23:30:00,64.244,64.266,64.18,64.217,1910860000.0
2009-12-17 00:00:00,64.224,64.227,64.191,64.209,1409910000.0
2009-12-17 00:30:00,64.217,64.27,64.19,64.248,1868930000.0
2009-12-17 01:00:00,64.255,64.306,64.219,64.226,1588170000.0
2009-12-17 01:30:00,64.235,64.288,64.211,64.286,2160330000.0
2009-12-17 02:00:00,64.286,64.308,64.251,64.29,1921200000.0
2009-12-17 02:30:00,64.297,64.346,64.286,64.334,2316850000.0
2009-12-17 03:00:00,64.344,64.345,64.292,64.336,2106240000.0
2009-12-17 03:30:00,64.339,64.357,64.219,64.26,1982200000.0
2009-12-17 04:00:00,64.259,64.328,64.256,64.29,2173130000.0
2009-12-17 04:30:00,64.297,64.353,64.221,64.283,2243730000.0
2009-12-17 05:00:00,64.272,64.399,64.255,64.345,2171060000.0
2009-12-17 05:30:00,64.355,64.355,64.276,64.29,2455670000.0
2009-12-17 06:00:00,64.297,64.297,64.196,64.215,2340420000.0
2009-12-17 06:30:00,64.216,64.321,64.202,64.278,2329780000.0
2009-12-17 07:00:00,64.278,64.297,64.213,64.235,1990830000.0
2009-12-17 07:30:00,64.223,64.243,64.145,64.164,2321360000.0
2009-12-17 08:00:00,64.174,64.241,64.154,64.169,2300790000.0
2009-12-17 08:30:00,64.179,64.206,64.154,64.162,2232920000.0
2009-12-17 09:00:00,64.176,64.176,63.9,63.928,1967950000.0
2009-12-17 09:30:00,63.933,63.949,63.794,63.936,2520210000.0
2009-12-17 10:00:00,63.939,64.023,63.872,63.98,2672150000.0
2009-12-17 10:30:00,63.979,64.073,63.935,64.059,2362440000.0
2009-12-17 11:00:00,64.076,64.082,64.018,64.068,1909070000.0
2009-12-17 11:30:00,64.056,64.141,64.021,64.041,1914690000.0
2009-12-17 12:00:00,64.048,64.087,63.988,64.029,2255450000.0
2009-12-17 12:30:00,64.035,64.132,64.021,64.088,2095610000.0
2009-12-17 13:00:00,64.095,64.116,64.024,64.068,2417120000.0
2009-12-17 13:30:00,64.075,64.116,64.039,64.109,2506680000.0
2009-12-17 14:00:00,64.106,64.137,64.064,64.077,2397710000.0
2009-12-17 14:30:00,64.086,64.131,64.052,64.057,2802610000.0
2009-12-17 15:00:00,64.067,64.212,64.061,64.168,2717500000.0
2009-12-17 15:30:00,64.148,64.183,64.074,64.162,2747850000.0
2009-12-17 16:00:00,64.158,64.163,64.037,64.047,2512740000.0
2009-12-17 16:30:00,64.055,64.133,64.041,64.086,2135480000.0
2009-12-17 17:00:00,64.091,64.152,64.081,64.102,1635380000.0
2009-12-17 17:30:00,64.108,64.222,64.101,64.188,2542500000.0
2009-12-17 18:00:00,64.2,64.243,64.186,64.223,2072810000.0
2009-12-17 18:30:00,64.227,64.325,64.184,64.318,2434150000.0
2009-12-17 19:00:00,64.308,64.308,64.154,64.168,2103420000.0
2009-12-17 19:30:00,64.173,64.205,64.106,64.168,2623800000.0
2009-12-17 20:00:00,64.175,64.175,64.091,64.107,1930800000.0
2009-12-17 20:30:00,64.113,64.12,63.984,64.017,2412810000.0
2009-12-17 21:00:00,64.029,64.051,63.896,63.925,2600250000.0
2009-12-17 21:30:00,63.933,64.136,63.904,64.102,2712570000.0
2009-12-17 22:00:00,64.096,64.159,64.065,64.154,2540450000.0
2009-12-17 22:30:00,64.162,64.173,64.044,64.085,2208890000.0
2009-12-17 23:00:00,64.087,64.089,64.008,64.019,2128930000.0
2009-12-17 23:30:00,64.028,64.077,64.021,64.057,1710810000.0
2009-12-18 00:00:00,64.065,64.102,64.018,64.035,1488120000.0
2009-12-18 00:30:00,64.053,64.079,63.973,64.009,2099000000.0
2009-12-18 01:00:00,64.023,64.023,63.784,63.784,1979480000.0
2009-12-18 01:30:00,63.784,63.866,63.749,63.828,2351520000.0
2009-12-18 02:00:00,63.866,63.912,63.708,63.715,1974570000.0
2009-12-18 02:30:00,63.703,63.756,63.267,63.644,2291390000.0
2009-12-18 03:00:00,63.655,63.743,63.615,63.718,2073060000.0
2009-12-18 03:30:00,63.725,63.871,63.663,63.865,2195440000.0
2009-12-18 04:00:00,63.855,64.125,63.824,63.999,2332350000.0
2009-12-18 04:30:00,63.998,64.017,63.932,63.968,2252070000.0
2009-12-18 05:00:00,63.989,64.039,63.909,63.95,2159380000.0
2009-12-18 05:30:00,63.957,63.992,63.892,63.924,2499880000.0
2009-12-18 06:00:00,63.92,63.944,63.868,63.868,2447240000.0
2009-12-18 06:30:00,63.882,63.882,63.69,63.75,2322470000.0
2009-12-18 07:00:00,63.765,63.913,63.752,63.898,2005890000.0
2009-12-18 07:30:00,63.912,64.011,63.907,63.993,2270890000.0
2009-12-18 08:00:00,64.005,64.057,63.875,63.944,2326050000.0
2009-12-18 08:30:00,63.939,63.984,63.9,63.967,2399900000.0
2009-12-18 09:00:00,63.974,64.064,63.938,64.031,1957840000.0
2009-12-18 09:30:00,64.036,64.163,64.002,64.078,2458990000.0
2009-12-18 10:00:00,64.071,64.362,64.065,64.328,2648460000.0
2009-12-18 10:30:00,64.332,64.395,64.254,64.297,2302270000.0
2009-12-18 11:00:00,64.306,64.4,64.292,64.298,1884000000.0
2009-12-18 11:30:00,64.292,64.419,64.282,64.37,1892680000.0
2009-12-18 12:00:00,64.377,64.443,64.354,64.414,2463160000.0
2009-12-18 12:30:00,64.42,64.462,64.349,64.415,2029080000.0
2009-12-18 13:00:00,64.42,64.444,64.356,64.409,2321750000.0
2009-12-18 13:30:00,64.4,64.444,64.333,64.34,2520210000.0
2009-12-18 14:00:00,64.345,64.432,64.267,64.398,2338460000.0
2009-12-18 14:30:00,64.405,64.51,64.4,64.447,2815110000.0
2009-12-18 15:00:00,64.449,64.487,64.408,64.435,2687630000.0
2009-12-18 15:30:00,64.44,64.465,64.402,64.444,2645140000.0
2009-12-18 16:00:00,64.454,64.466,64.317,64.349,2438590000.0
2009-12-18 16:30:00,64.358,64.384,64.323,64.366,2142920000.0
2009-12-18 17:00:00,64.377,64.549,64.351,64.504,1652850000.0
2009-12-18 17:30:00,64.51,64.72,64.445,64.655,2546310000.0
2009-12-18 18:00:00,64.664,64.664,64.421,64.426,2109150000.0
2009-12-18 18:30:00,64.427,64.485,64.355,64.431,2418960000.0
2009-12-18 19:00:00,64.426,64.514,64.384,64.485,1753110000.0
2009-12-18 19:30:00,64.5,64.585,64.49,64.54,2645800000.0
2009-12-18 20:00:00,64.553,64.567,64.489,64.498,2049810000.0
2009-12-18 20:30:00,64.506,64.537,64.427,64.431,2243390000.0
2009-12-18 21:00:00,64.434,64.458,64.334,64.388,2527720000.0
2009-12-18 21:30:00,64.375,64.422,64.325,64.39,2427200000.0
2009-12-18 22:00:00,64.419,64.426,64.345,64.365,2822240000.0
2009-12-18 22:30:00,64.382,64.384,64.295,64.344,1801600000.0
2009-12-18 23:00:00,64.351,64.404,64.316,64.377,2090710000.0
2009-12-18 23:30:00,64.387,64.477,64.351,64.432,1792730000.0
2009-12-21 02:00:00,64.398,64.482,64.309,64.452,2358640000.0
2009-12-21 02:30:00,64.47,64.558,64.402,64.466,1944880000.0
2009-12-21 03:00:00,64.463,64.511,64.423,64.485,2432750000.0
2009-12-21 03:30:00,64.486,64.492,64.413,64.422,1546490000.0
2009-12-21 04:00:00,64.417,64.441,64.332,64.382,1885030000.0
2009-12-21 04:30:00,64.383,64.417,64.364,64.39,2361460000.0
2009-12-21 05:00:00,64.391,64.455,64.38,64.405,2276410000.0
2009-12-21 05:30:00,64.424,64.426,64.367,64.393,2890190000.0
2009-12-21 06:00:00,64.395,64.403,64.321,64.336,2654580000.0
2009-12-21 06:30:00,64.342,64.386,64.306,64.312,2535360000.0
2009-12-21 07:00:00,64.318,64.344,64.281,64.331,2451770000.0
2009-12-21 07:30:00,64.328,64.333,64.265,64.301,2120000000.0
2009-12-21 08:00:00,64.3,64.412,64.284,64.398,2667160000.0
2009-12-21 08:30:00,64.4,64.48,64.371,64.427,2020980000.0
2009-12-21 09:00:00,64.437,64.448,64.343,64.347,2443440000.0
2009-12-21 09:30:00,64.347,64.447,64.333,64.429,2109430000.0
2009-12-21 10:00:00,64.422,64.445,64.373,64.424,2528730000.0
2009-12-21 10:30:00,64.424,64.485,64.411,64.44,1659310000.0
2009-12-21 11:00:00,64.459,64.465,64.297,64.349,2155820000.0
2009-12-21 11:30:00,64.348,64.381,64.288,64.326,2425830000.0
2009-12-21 12:00:00,64.318,64.348,64.28,64.288,2770330000.0
2009-12-21 12:30:00,64.299,64.348,64.286,64.319,2729610000.0
2009-12-21 13:00:00,64.312,64.426,64.3,64.387,2834980000.0
2009-12-21 13:30:00,64.39,64.505,64.36,64.504,2453610000.0
2009-12-21 14:00:00,64.504,64.504,64.397,64.457,2542480000.0
2009-12-21 14:30:00,64.459,64.518,64.446,64.479,2350780000.0
2009-12-21 15:00:00,64.484,64.531,64.47,64.492,2075810000.0
2009-12-21 15:30:00,64.494,64.507,64.461,64.496,2466500000.0
2009-12-21 16:00:00,64.497,64.615,64.465,64.58,1875840000.0
2009-12-21 16:30:00,64.584,64.686,64.583,64.672,1872720000.0
2009-12-21 17:00:00,64.674,64.753,64.661,64.728,2337130000.0
2009-12-21 17:30:00,64.734,64.745,64.644,64.681,2725890000.0
2009-12-21 18:00:00,64.671,64.706,64.62,64.685,2518300000.0
2009-12-21 18:30:00,64.675,64.693,64.655,64.689,1967490000.0
2009-12-21 19:00:00,64.682,64.7,64.652,64.683,2308060000.0
2009-12-21 19:30:00,64.686,64.72,64.66,64.696,2299280000.0
2009-12-21 20:00:00,64.703,64.82,64.682,64.793,2377740000.0
2009-12-21 20:30:00,64.806,64.825,64.769,64.801,1987030000.0
2009-12-21 21:00:00,64.796,64.835,64.765,64.816,2226300000.0
2009-12-21 21:30:00,64.814,64.867,64.787,64.832,2569190000.0
2009-12-21 22:00:00,64.827,64.854,64.779,64.808,2514130000.0
2009-12-21 22:30:00,64.815,64.838,64.8,64.803,2022820000.0
2009-12-21 23:00:00,64.819,64.82,64.781,64.793,2240610000.0
2009-12-21 23:30:00,64.802,64.816,64.737,64.799,2181750000.0
2009-12-22 00:00:00,64.798,64.858,64.754,64.799,2231070000.0
2009-12-22 00:30:00,64.799,64.823,64.756,64.791,1974550000.0
2009-12-22 01:00:00,64.799,64.824,64.745,64.782,2349320000.0
2009-12-22 01:30:00,64.794,64.805,64.684,64.711,2019870000.0
2009-12-22 02:00:00,64.725,64.781,64.704,64.735,1959930000.0
2009-12-22 02:30:00,64.732,64.773,64.643,64.773,2034710000.0
2009-12-22 03:00:00,64.789,64.994,64.768,64.937,2270960000.0
2009-12-22 03:30:00,64.945,64.995,64.878,64.925,1793210000.0
2009-12-22 04:00:00,64.93,65.003,64.911,64.938,2028980000.0
2009-12-22 04:30:00,64.943,65.0,64.907,64.949,2538510000.0
2009-12-22 05:00:00,64.938,64.992,64.926,64.943,2283820000.0
2009-12-22 05:30:00,64.958,64.975,64.914,64.967,1934680000.0
2009-12-22 06:00:00,64.967,64.99,64.916,64.928,1830270000.0
2009-12-22 06:30:00,64.945,64.998,64.923,64.949,2412380000.0
2009-12-22 07:00:00,64.963,64.98,64.885,64.903,1908170000.0
2009-12-22 07:30:00,64.929,64.953,64.845,64.886,2246490000.0
2009-12-22 08:00:00,64.893,64.923,64.835,64.895,2030160000.0
2009-12-22 08:30:00,64.888,64.915,64.812,64.846,1896770000.0
2009-12-22 09:00:00,64.866,64.903,64.812,64.855,2620480000.0
2009-12-22 09:30:00,64.853,64.881,64.796,64.832,2221960000.0
2009-12-22 10:00:00,64.843,64.895,64.823,64.867,2098950000.0
2009-12-22 10:30:00,64.878,64.946,64.83,64.946,2550780000.0
2009-12-22 11:00:00,64.929,64.95,64.855,64.857,2561930000.0
2009-12-22 11:30:00,64.824,64.936,64.818,64.916,2091700000.0
2009-12-22 12:00:00,64.916,64.966,64.858,64.939,2624230000.0
2009-12-22 12:30:00,64.954,64.994,64.924,64.994,2347370000.0
2009-12-22 13:00:00,64.993,64.996,64.942,64.957,2155230000.0
2009-12-22 13:30:00,64.967,65.019,64.93,65.019,1988870000.0
2009-12-22 14:00:00,65.031,65.041,64.982,65.027,2133910000.0
2009-12-22 14:30:00,65.028,65.093,65.013,65.087,2240370000.0
2009-12-22 15:00:00,65.097,65.154,65.053,65.081,2302390000.0
2009-12-22 15:30:00,65.042,65.042,64.912,64.969,2395750000.0
2009-12-22 16:00:00,64.983,65.059,64.964,65.038,2292520000.0
2009-12-22 16:30:00,65.043,65.129,65.01,65.085,2070210000.0
2009-12-22 17:00:00,65.108,65.25,65.108,65.227,2209310000.0
2009-12-22 17:30:00,65.234,65.264,65.177,65.19,2180510000.0
2009-12-22 18:00:00,65.198,65.218,65.109,65.12,2630400000.0
2009-12-22 18:30:00,65.131,65.139,65.015,65.07,2545240000.0
2009-12-22 19:00:00,65.084,65.236,65.057,65.19,2266880000.0
2009-12-22 19:30:00,65.203,65.204,65.123,65.172,2178390000.0
2009-12-22 20:00:00,65.173,65.212,65.143,65.188,1164640000.0
2009-12-22 20:30:00,65.203,65.203,65.148,65.174,1751790000.0
2009-12-22 21:00:00,65.188,65.209,65.151,65.197,2281890000.0
2009-12-22 21:30:00,65.261,65.261,65.136,65.146,2921690000.0
2009-12-22 22:00:00,65.147,65.166,65.12,65.155,2506390000.0
2009-12-22 22:30:00,65.169,65.192,65.137,65.174,2257790000.0
2009-12-22 23:00:00,65.17,65.225,65.163,65.203,2157180000.0
2009-12-22 23:30:00,65.213,65.243,65.188,65.233,1708150000.0
2009-12-23 00:00:00,65.237,65.254,65.193,65.207,1450990000.0
2009-12-23 00:30:00,65.222,65.256,65.166,65.205,1813210000.0
2009-12-23 01:00:00,65.215,65.226,65.162,65.197,1673700000.0
2009-12-23 01:30:00,65.189,65.237,65.18,65.199,1841990000.0
2009-12-23 02:00:00,65.197,65.206,65.124,65.138,1755740000.0
2009-12-23 02:30:00,65.145,65.148,65.055,65.075,1934890000.0
2009-12-23 03:00:00,65.076,65.076,64.969,64.998,2239580000.0
2009-12-23 03:30:00,65.007,65.012,64.949,64.958,1395330000.0
2009-12-23 04:00:00,64.968,64.993,64.89,64.969,1809430000.0
2009-12-23 04:30:00,64.977,65.015,64.958,64.999,2458890000.0
2009-12-23 05:00:00,65.009,65.044,64.995,65.002,2384470000.0
2009-12-23 05:30:00,65.001,65.005,64.907,64.917,1697660000.0
2009-12-23 06:00:00,64.927,64.945,64.878,64.899,1634380000.0
2009-12-23 06:30:00,64.914,64.957,64.881,64.889,1991110000.0
2009-12-23 07:00:00,64.904,64.935,64.89,64.9,1532850000.0
2009-12-23 07:30:00,64.904,64.964,64.892,64.958,2148270000.0
2009-12-23 08:00:00,64.968,64.98,64.921,64.947,2025660000.0
2009-12-23 08:30:00,64.939,64.978,64.914,64.929,1890330000.0
2009-12-23 09:00:00,64.946,64.955,64.905,64.923,2475670000.0
2009-12-23 09:30:00,64.933,64.946,64.882,64.916,2165560000.0
2009-12-23 10:00:00,64.935,64.988,64.863,64.978,2074630000.0
2009-12-23 10:30:00,64.966,65.004,64.932,64.97,2598990000.0
2009-12-23 11:00:00,64.973,65.01,64.942,64.998,2576410000.0
2009-12-23 11:30:00,65.014,65.041,64.981,65.001,2150370000.0
2009-12-23 12:00:00,65.005,65.033,64.978,65.033,2649080000.0
2009-12-23 12:30:00,65.053,65.068,65.013,65.05,2332810000.0
2009-12-23 13:00:00,65.056,65.089,65.023,65.049,2270080000.0
2009-12-23 13:30:00,65.048,65.152,65.042,65.097,2057810000.0
2009-12-23 14:00:00,65.105,65.105,65.022,65.048,2134670000.0
2009-12-23 14:30:00,65.048,65.071,64.993,64.993,2214950000.0
2009-12-23 15:00:00,64.998,65.007,64.917,64.971,2293380000.0
2009-12-23 15:30:00,64.908,64.982,64.873,64.967,2446940000.0
2009-12-23 16:00:00,64.964,65.021,64.943,65.01,2225900000.0
2009-12-23 16:30:00,65.016,65.102,64.999,65.086,2113460000.0
2009-12-23 17:00:00,65.063,65.066,64.806,64.84,2199710000.0
2009-12-23 17:30:00,64.863,64.893,64.789,64.857,2161370000.0
2009-12-23 18:00:00,64.855,64.964,64.847,64.937,2578780000.0
2009-12-23 18:30:00,64.946,65.004,64.854,64.954,2484820000.0
2009-12-23 19:00:00,64.965,65.005,64.741,64.913,2169790000.0
2009-12-23 19:30:00,64.909,64.954,64.861,64.881,2355760000.0
2009-12-23 20:00:00,64.874,64.993,64.86,64.96,1060850000.0
2009-12-23 20:30:00,64.965,65.025,64.944,64.999,1588660000.0
2009-12-23 21:00:00,64.997,65.018,64.979,65.007,1971290000.0
2009-12-23 21:30:00,65.015,65.098,65.007,65.086,2721070000.0
2009-12-23 22:00:00,65.096,65.108,65.026,65.047,2520720000.0
2009-12-23 22:30:00,65.064,65.088,65.032,65.074,2085640000.0
2009-12-23 23:00:00,65.086,65.095,65.034,65.057,2146600000.0
2009-12-23 23:30:00,65.075,65.076,65.001,65.043,1779520000.0
2009-12-24 00:00:00,65.04,65.117,65.025,65.101,1510960000.0
2009-12-24 00:30:00,65.111,65.118,64.997,64.998,1709710000.0
2009-12-24 01:00:00,65.035,65.074,65.008,65.074,1722980000.0
2009-12-24 01:30:00,65.067,65.085,64.981,65.003,2099970000.0
2009-12-24 02:00:00,64.987,65.034,64.928,65.034,1816790000.0
2009-12-24 02:30:00,65.043,65.112,65.011,65.108,1997940000.0
2009-12-24 03:00:00,65.125,65.164,65.082,65.082,2288860000.0
2009-12-24 03:30:00,65.113,65.113,65.043,65.106,1735510000.0
2009-12-24 04:00:00,65.114,65.114,65.027,65.047,1900090000.0
2009-12-24 04:30:00,65.042,65.048,64.989,65.01,2451920000.0
2009-12-24 05:00:00,65.026,65.026,64.959,64.978,2514450000.0
2009-12-24 05:30:00,64.994,65.008,64.924,64.997,1821210000.0
2009-12-24 06:00:00,65.006,65.02,64.953,64.963,1857340000.0
2009-12-24 06:30:00,64.985,64.985,64.898,64.929,2352590000.0
2009-12-24 07:00:00,64.931,64.938,64.88,64.89,1622030000.0
2009-12-24 07:30:00,64.898,64.899,64.784,64.826,2336750000.0
2009-12-24 08:00:00,64.84,64.895,64.793,64.816,2176910000.0
2009-12-24 08:30:00,64.816,64.835,64.732,64.756,1961820000.0
2009-12-24 09:00:00,64.757,64.813,64.699,64.758,2567080000.0
2009-12-24 09:30:00,64.767,64.814,64.736,64.786,2156750000.0
2009-12-24 10:00:00,64.808,64.866,64.792,64.839,2059810000.0
2009-12-24 10:30:00,64.855,64.867,64.764,64.82,2343340000.0
2009-12-24 11:00:00,64.823,64.843,64.756,64.83,2595180000.0
2009-12-24 11:30:00,64.835,64.857,64.737,64.788,2173160000.0
2009-12-24 12:00:00,64.805,64.938,64.771,64.898,2591560000.0
2009-12-24 12:30:00,64.904,64.963,64.874,64.951,2455440000.0
2009-12-24 13:00:00,64.974,64.993,64.788,64.984,2219250000.0
2009-12-24 13:30:00,64.995,65.011,64.863,64.869,2010700000.0
2009-12-24 14:00:00,64.897,64.946,64.849,64.907,1953390000.0
2009-12-24 14:30:00,64.946,65.093,64.909,65.057,2229600000.0
2009-12-24 15:00:00,65.054,65.096,65.024,65.062,2159750000.0
2009-12-24 15:30:00,65.109,65.208,65.021,65.11,2432980000.0
2009-12-24 16:00:00,65.127,65.184,65.096,65.167,2280740000.0
2009-12-24 16:30:00,65.174,65.225,65.015,65.207,1976070000.0
2009-12-24 17:00:00,65.226,65.264,65.175,65.238,2147660000.0
2009-12-24 17:30:00,65.238,65.254,65.186,65.238,2052110000.0
2009-12-24 18:00:00,65.262,65.264,65.195,65.221,2444010000.0
2009-12-24 18:30:00,65.233,65.233,65.021,65.099,2273310000.0
2009-12-24 19:00:00,65.113,65.113,65.06,65.063,1950170000.0
2009-12-24 19:30:00,65.093,65.103,64.981,65.044,2069120000.0
2009-12-24 20:00:00,65.048,65.073,65.01,65.038,1070280000.0
2009-12-24 20:30:00,65.053,65.053,64.872,64.949,1587490000.0
2009-12-24 21:00:00,64.972,64.984,64.863,64.909,1916670000.0
2009-12-24 21:30:00,64.924,65.038,64.875,65.038,2476740000.0
2009-12-24 22:00:00,65.028,65.083,64.988,65.033,1809530000.0
2009-12-24 22:30:00,65.065,65.086,65.003,65.044,1735290000.0
2009-12-24 23:00:00,65.063,65.092,65.019,65.047,1400300000.0
2009-12-24 23:30:00,65.034,65.068,65.0,65.005,1068710000.0
2009-12-25 00:00:00,64.995,65.1,64.968,65.086,673310000.0
2009-12-25 00:30:00,65.076,65.126,65.037,65.037,928200000.0
2009-12-25 01:00:00,65.105,65.107,64.943,64.965,1399290000.0
2009-12-25 01:30:00,64.959,65.018,64.909,64.965,1348840000.0
2009-12-25 02:00:00,64.947,64.978,64.917,64.963,1475320000.0
2009-12-25 02:30:00,64.983,65.081,64.965,65.036,2084840000.0
2009-12-25 03:00:00,65.066,65.066,64.95,64.955,2102010000.0
2009-12-25 03:30:00,64.987,64.987,64.897,64.91,1614410000.0
2009-12-25 04:00:00,64.925,64.987,64.897,64.969,1784580000.0
2009-12-25 04:30:00,64.979,65.062,64.949,65.051,2432910000.0
2009-12-25 05:00:00,65.051,65.063,64.982,64.999,2022730000.0
2009-12-25 05:30:00,65.024,65.033,64.977,64.987,1545050000.0
2009-12-25 06:00:00,65.014,65.014,64.965,64.966,1565510000.0
2009-12-25 06:30:00,65.005,65.006,64.955,64.987,2052780000.0
2009-12-25 07:00:00,64.997,65.001,64.958,64.967,1489540000.0
2009-12-25 07:30:00,64.976,65.006,64.896,64.96,2254000000.0
2009-12-25 08:00:00,64.954,64.958,64.863,64.88,2027280000.0
2009-12-25 08:30:00,64.907,65.01,64.86,64.938,1793140000.0
2009-12-25 09:00:00,64.962,65.037,64.88,64.88,999130000.0
2009-12-25 09:30:00,64.886,64.956,64.837,64.861,815440000.0
2009-12-25 10:00:00,64.907,64.907,64.727,64.779,790060000.0
2009-12-25 10:30:00,64.737,64.866,64.67,64.761,1035260000.0
2009-12-25 11:00:00,64.746,64.808,64.73,64.78,828660000.0
2009-12-25 11:30:00,64.795,64.796,64.73,64.75,790670000.0
2009-12-25 12:00:00,64.757,64.758,64.737,64.749,936810000.0
2009-12-25 12:30:00,64.785,64.786,64.74,64.752,797920000.0
2009-12-25 13:00:00,64.757,64.812,64.75,64.8,216620000.0
2009-12-25 14:00:00,64.757,64.768,64.731,64.751,720090000.0
2009-12-25 14:30:00,64.797,64.797,64.75,64.751,174870000.0
2009-12-25 15:00:00,64.757,64.76,64.746,64.748,315850000.0
2009-12-25 15:30:00,64.757,64.806,64.67,64.7,824020000.0
2009-12-25 16:00:00,64.747,64.987,64.741,64.862,663180000.0
2009-12-25 16:30:00,64.767,64.798,64.658,64.779,744970000.0
2009-12-25 17:00:00,64.786,64.928,64.779,64.92,616170000.0
2009-12-25 17:30:00,64.927,64.948,64.848,64.925,869310000.0
2009-12-25 18:00:00,64.918,65.05,64.914,64.973,1088600000.0
2009-12-25 18:30:00,64.977,64.978,64.967,64.97,930240000.0
2009-12-25 19:00:00,64.976,64.978,64.968,64.968,805210000.0
2009-12-25 19:30:00,64.976,64.979,64.967,64.97,759920000.0
2009-12-25 20:00:00,64.975,64.981,64.963,64.97,409040000.0
2009-12-25 20:30:00,64.976,64.979,64.961,64.961,706990000.0
2009-12-25 21:00:00,64.967,64.979,64.96,64.971,1014510000.0
2009-12-25 21:30:00,64.975,64.981,64.96,64.97,1030230000.0
2009-12-25 22:00:00,64.967,64.98,64.955,64.978,991570000.0
2009-12-25 22:30:00,64.969,64.979,64.96,64.971,903100000.0
2009-12-25 23:00:00,64.976,64.978,64.663,64.67,778130000.0
2009-12-25 23:30:00,64.674,64.678,64.666,64.671,541220000.0
2009-12-28 02:00:00,64.909,64.997,64.904,64.968,2160620000.0
2009-12-28 02:30:00,64.969,65.198,64.955,65.127,2036240000.0
2009-12-28 03:00:00,65.141,65.158,65.063,65.114,2306370000.0
2009-12-28 03:30:00,65.105,65.113,65.053,65.077,1627710000.0
2009-12-28 04:00:00,65.079,65.105,65.04,65.052,1998340000.0
2009-12-28 04:30:00,65.049,65.082,65.019,65.033,2417880000.0
2009-12-28 05:00:00,65.056,65.082,65.035,65.066,2469640000.0
2009-12-28 05:30:00,65.076,65.106,65.036,65.07,2829480000.0
2009-12-28 06:00:00,65.064,65.102,65.037,65.081,2944870000.0
2009-12-28 06:30:00,65.084,65.106,65.047,65.062,2303500000.0
2009-12-28 07:00:00,65.067,65.087,65.038,65.063,1869690000.0
2009-12-28 07:30:00,65.066,65.103,65.047,65.079,1134930000.0
2009-12-28 08:00:00,65.081,65.121,65.053,65.077,2451890000.0
2009-12-28 08:30:00,65.089,65.105,65.023,65.067,2327850000.0
2009-12-28 09:00:00,65.063,65.102,65.021,65.075,2491950000.0
2009-12-28 09:30:00,65.078,65.123,65.016,65.051,2600110000.0
2009-12-28 10:00:00,65.049,65.075,65.001,65.031,2032280000.0
2009-12-28 10:30:00,65.043,65.09,65.025,65.059,2187390000.0
2009-12-28 11:00:00,65.073,65.075,65.013,65.035,2102460000.0
2009-12-28 11:30:00,65.046,65.069,64.989,65.039,2318240000.0
2009-12-28 12:00:00,65.037,65.073,65.016,65.028,2465830000.0
2009-12-28 12:30:00,65.04,65.067,65.004,65.066,2148410000.0
2009-12-28 13:00:00,65.074,65.074,65.006,65.009,2125700000.0
2009-12-28 13:30:00,65.036,65.067,65.015,65.037,2078540000.0
2009-12-28 14:00:00,65.056,65.085,65.024,65.035,2126440000.0
2009-12-28 14:30:00,65.057,65.089,65.021,65.061,2196670000.0
2009-12-28 15:00:00,65.064,65.097,65.031,65.052,2477250000.0
2009-12-28 15:30:00,65.072,65.092,65.042,65.092,2602270000.0
2009-12-28 16:00:00,65.083,65.106,65.044,65.074,2103770000.0
2009-12-28 16:30:00,65.091,65.111,65.061,65.11,2601740000.0
2009-12-28 17:00:00,65.113,65.132,65.063,65.089,2543470000.0
2009-12-28 17:30:00,65.092,65.136,65.082,65.119,2110490000.0
2009-12-28 18:00:00,65.128,65.158,65.071,65.082,2218100000.0
2009-12-28 18:30:00,65.093,65.129,65.045,65.091,2639530000.0
2009-12-28 19:00:00,65.088,65.123,65.057,65.112,1839230000.0
2009-12-28 19:30:00,65.114,65.122,65.07,65.1,1945640000.0
2009-12-28 20:00:00,65.101,65.127,65.053,65.083,2283750000.0
2009-12-28 20:30:00,65.085,65.135,65.059,65.108,1774770000.0
2009-12-28 21:00:00,65.13,65.159,65.092,65.136,2423400000.0
2009-12-28 21:30:00,65.144,65.151,65.095,65.14,1772720000.0
2009-12-28 22:00:00,65.137,65.15,65.091,65.108,1841850000.0
2009-12-28 22:30:00,65.133,65.176,65.094,65.171,2555380000.0
2009-12-28 23:00:00,65.178,65.178,65.125,65.143,2617730000.0
2009-12-28 23:30:00,65.171,65.2,65.146,65.169,1824900000.0
2009-12-29 00:00:00,65.163,65.201,65.141,65.178,1580160000.0
2009-12-29 00:30:00,65.17,65.195,65.144,65.179,2315400000.0
2009-12-29 01:00:00,65.172,65.22,65.159,65.191,2069360000.0
2009-12-29 01:30:00,65.197,65.236,65.189,65.229,1794700000.0
2009-12-29 02:00:00,65.222,65.226,65.151,65.207,1891120000.0
2009-12-29 02:30:00,65.217,65.24,65.159,65.161,2201650000.0
2009-12-29 03:00:00,65.166,65.183,65.14,65.166,2612290000.0
2009-12-29 03:30:00,65.169,65.211,65.129,65.196,1787130000.0
2009-12-29 04:00:00,65.209,65.226,65.155,65.17,2938540000.0
2009-12-29 04:30:00,65.177,65.186,65.134,65.134,2061990000.0
2009-12-29 05:00:00,65.145,65.182,65.116,65.142,2109990000.0
2009-12-29 05:30:00,65.157,65.162,65.122,65.157,2359730000.0
2009-12-29 06:00:00,65.155,65.155,65.117,65.126,2056020000.0
2009-12-29 06:30:00,65.135,65.166,65.115,65.136,2144600000.0
2009-12-29 07:00:00,65.145,65.157,65.121,65.135,1963530000.0
2009-12-29 07:30:00,65.137,65.164,65.12,65.12,1682140000.0
2009-12-29 08:00:00,65.127,65.177,65.119,65.173,2183460000.0
2009-12-29 08:30:00,65.175,65.194,65.141,65.194,2374880000.0
2009-12-29 09:00:00,65.202,65.213,65.148,65.192,1878770000.0
2009-12-29 09:30:00,65.201,65.226,65.161,65.202,1578320000.0
2009-12-29 10:00:00,65.213,65.216,65.116,65.127,2455260000.0
2009-12-29 10:30:00,65.131,65.233,65.121,65.171,2052920000.0
2009-12-29 11:00:00,65.185,65.245,65.165,65.197,2242560000.0
2009-12-29 11:30:00,65.206,65.254,65.161,65.249,2039400000.0
2009-12-29 12:00:00,65.263,65.343,65.244,65.317,1736370000.0
2009-12-29 12:30:00,65.327,65.347,65.298,65.325,2220450000.0
2009-12-29 13:00:00,65.327,65.364,65.311,65.34,1986610000.0
2009-12-29 13:30:00,65.345,65.346,65.29,65.33,2360270000.0
2009-12-29 14:00:00,65.342,65.362,65.311,65.337,2189020000.0
2009-12-29 14:30:00,65.35,65.383,65.317,65.383,2866930000.0
2009-12-29 15:00:00,65.382,65.405,65.34,65.383,2634340000.0
2009-12-29 15:30:00,65.392,65.417,65.373,65.415,2626930000.0
2009-12-29 16:00:00,65.421,65.436,65.363,65.387,2284230000.0
2009-12-29 16:30:00,65.395,65.427,65.372,65.382,1903310000.0
2009-12-29 17:00:00,65.37,65.395,65.342,65.38,1945930000.0
2009-12-29 17:30:00,65.387,65.473,65.38,65.452,2459380000.0
2009-12-29 18:00:00,65.458,65.523,65.435,65.459,2126360000.0
2009-12-29 18:30:00,65.468,65.493,65.433,65.437,2231610000.0
2009-12-29 19:00:00,65.447,65.482,65.417,65.454,1906060000.0
2009-12-29 19:30:00,65.466,65.496,65.424,65.49,1989900000.0
2009-12-29 20:00:00,65.494,65.494,65.401,65.428,1912350000.0
2009-12-29 20:30:00,65.435,65.456,65.323,65.344,1986110000.0
2009-12-29 21:00:00,65.339,65.414,65.296,65.414,2453080000.0
2009-12-29 21:30:00,65.42,65.484,65.372,65.394,2877780000.0
2009-12-29 22:00:00,65.394,65.445,65.377,65.411,2312590000.0
2009-12-29 22:30:00,65.425,65.495,65.409,65.479,2284990000.0
2009-12-29 23:00:00,65.485,65.495,65.429,65.476,2236100000.0
2009-12-29 23:30:00,65.485,65.486,65.41,65.418,1802130000.0
2009-12-30 00:00:00,65.435,65.435,65.373,65.389,1655710000.0
2009-12-30 00:30:00,65.414,65.461,65.374,65.439,2487120000.0
2009-12-30 01:00:00,65.454,65.454,65.36,65.402,2150980000.0
2009-12-30 01:30:00,65.395,65.442,65.379,65.409,2275240000.0
2009-12-30 02:00:00,65.415,65.446,65.39,65.413,1957950000.0
2009-12-30 02:30:00,65.435,65.47,65.382,65.455,2201800000.0
2009-12-30 03:00:00,65.473,65.504,65.422,65.496,2724290000.0
2009-12-30 03:30:00,65.506,65.52,65.454,65.503,1973550000.0
2009-12-30 04:00:00,65.516,65.556,65.466,65.487,2874140000.0
2009-12-30 04:30:00,65.495,65.503,65.45,65.474,2474050000.0
2009-12-30 05:00:00,65.476,65.521,65.44,65.493,2236220000.0
2009-12-30 05:30:00,65.527,65.542,65.453,65.502,2642160000.0
2009-12-30 06:00:00,65.533,65.533,65.464,65.49,2533290000.0
2009-12-30 06:30:00,65.506,65.524,65.481,65.481,2410640000.0
2009-12-30 07:00:00,65.504,65.53,65.478,65.517,2433220000.0
2009-12-30 07:30:00,65.524,65.534,65.455,65.468,2155410000.0
2009-12-30 08:00:00,65.485,65.485,65.393,65.409,2759430000.0
2009-12-30 08:30:00,65.424,65.492,65.407,65.492,2368870000.0
2009-12-30 09:00:00,65.501,65.571,65.453,65.549,1985960000.0
2009-12-30 09:30:00,65.566,65.584,65.522,65.559,1736170000.0
2009-12-30 10:00:00,65.595,65.598,65.528,65.575,2520360000.0
2009-12-30 10:30:00,65.586,65.606,65.504,65.532,2082470000.0
2009-12-30 11:00:00,65.549,65.573,65.528,65.559,2250670000.0
2009-12-30 11:30:00,65.578,65.614,65.547,65.575,1946640000.0
2009-12-30 12:00:00,65.581,65.646,65.509,65.519,1709930000.0
2009-12-30 12:30:00,65.528,65.622,65.518,65.59,2363270000.0
2009-12-30 13:00:00,65.597,65.656,65.583,65.648,2068860000.0
2009-12-30 13:30:00,65.653,65.664,65.617,65.619,2271430000.0
2009-12-30 14:00:00,65.618,65.655,65.609,65.643,1862550000.0
2009-12-30 14:30:00,65.649,65.696,65.621,65.676,2920670000.0
2009-12-30 15:00:00,65.675,65.726,65.627,65.706,2600220000.0
2009-12-30 15:30:00,65.704,65.744,65.682,65.739,2733070000.0
2009-12-30 16:00:00,65.738,65.758,65.687,65.7,2278540000.0
2009-12-30 16:30:00,65.707,65.784,65.674,65.726,1930910000.0
2009-12-30 17:00:00,65.736,65.8,65.708,65.79,2033370000.0
2009-12-30 17:30:00,65.787,65.966,65.783,65.911,2475890000.0
2009-12-30 18:00:00,65.919,65.951,65.853,65.896,2145710000.0
2009-12-30 18:30:00,65.926,65.941,65.866,65.903,2227010000.0
2009-12-30 19:00:00,65.903,65.918,65.796,65.848,2034320000.0
2009-12-30 19:30:00,65.85,65.855,65.711,65.725,2091830000.0
2009-12-30 20:00:00,65.727,65.813,65.669,65.791,1981910000.0
2009-12-30 20:30:00,65.806,65.821,65.735,65.765,2051360000.0
2009-12-30 21:00:00,65.77,65.777,65.714,65.737,2411220000.0
2009-12-30 21:30:00,65.755,65.791,65.663,65.777,2825820000.0
2009-12-30 22:00:00,65.78,65.821,65.75,65.805,2416060000.0
2009-12-30 22:30:00,65.815,65.815,65.682,65.725,2589140000.0
2009-12-30 23:00:00,65.741,65.768,65.695,65.746,1993790000.0
2009-12-30 23:30:00,65.753,65.77,65.728,65.755,2044680000.0
2009-12-31 00:00:00,65.739,65.749,65.732,65.746,55420000.0
